Lightspeed Commerce

LSPD
🏛️ usa →
11.57
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 12.45 12.45 12.45 12.45 2.8K
09:34 12.49 12.49 12.49 12.49 0.1K
09:35 12.52 12.52 12.52 12.52 1.2K
09:37 12.48 12.48 12.48 12.48 1.3K
09:41 12.44 12.44 12.44 12.44 0.1K
09:42 12.38 12.40 12.38 12.40 2.7K
09:43 12.41 12.41 12.41 12.41 1.2K
09:45 12.41 12.44 12.41 12.43 1.6K
09:49 12.47 12.47 12.47 12.47 1.1K
09:51 12.48 12.48 12.48 12.48 1.1K
09:53 12.43 12.45 12.43 12.45 1.8K
09:54 12.46 12.46 12.46 12.46 0.7K
09:58 12.43 12.43 12.43 12.43 0.4K
10:00 12.41 12.41 12.41 12.41 1.5K
10:02 12.41 12.41 12.41 12.41 2.6K
10:07 12.39 12.39 12.39 12.39 1.9K
10:08 12.38 12.38 12.38 12.38 0.3K
10:09 12.39 12.40 12.39 12.40 1.7K
10:10 12.40 12.40 12.40 12.40 0.6K
10:12 12.40 12.40 12.40 12.40 2.5K
10:16 12.40 12.40 12.40 12.40 0.4K
10:18 12.40 12.40 12.40 12.40 0.3K
10:19 12.41 12.41 12.41 12.41 0.8K
10:20 12.41 12.41 12.41 12.41 0.3K
10:21 12.42 12.42 12.42 12.42 1.0K
10:24 12.42 12.42 12.42 12.42 0.3K
10:25 12.40 12.40 12.40 12.40 1.4K
10:29 12.40 12.40 12.40 12.40 1.0K
10:32 12.40 12.40 12.40 12.40 1.1K
10:33 12.40 12.40 12.40 12.40 1.1K
10:36 12.42 12.42 12.42 12.42 1.3K
10:39 12.43 12.43 12.43 12.43 0.5K
10:40 12.43 12.43 12.43 12.43 0.5K
10:42 12.45 12.45 12.45 12.45 0.9K
10:44 12.43 12.43 12.43 12.43 0.8K
10:45 12.44 12.44 12.44 12.44 0.9K
10:49 12.44 12.44 12.44 12.44 0.7K
10:50 12.45 12.45 12.45 12.45 0.6K
10:51 12.44 12.44 12.44 12.44 1.5K
10:54 12.45 12.45 12.45 12.45 0.9K
10:58 12.47 12.47 12.47 12.47 1.1K
10:59 12.46 12.46 12.46 12.46 2.0K
11:05 12.50 12.50 12.49 12.49 2.8K
11:10 12.46 12.46 12.46 12.46 3.7K
11:13 12.44 12.44 12.44 12.44 1.3K
11:16 12.42 12.42 12.42 12.42 0.7K
11:17 12.41 12.41 12.41 12.41 2.0K
11:18 12.42 12.42 12.41 12.41 2.2K
11:19 12.43 12.43 12.43 12.43 3.6K
11:21 12.42 12.42 12.42 12.42 1.4K
11:23 12.42 12.42 12.42 12.42 1.0K
11:24 12.42 12.42 12.42 12.42 0.3K
11:25 12.41 12.41 12.41 12.41 0.5K
11:27 12.43 12.43 12.43 12.43 0.7K
11:29 12.44 12.44 12.44 12.44 1.8K
11:32 12.44 12.44 12.44 12.44 1.1K
11:36 12.46 12.46 12.46 12.46 0.7K
11:39 12.47 12.47 12.47 12.47 1.2K
11:41 12.45 12.45 12.45 12.45 1.1K
11:43 12.44 12.45 12.44 12.45 0.9K
11:44 12.43 12.44 12.43 12.44 1.5K
11:45 12.45 12.45 12.45 12.45 1.1K
11:47 12.44 12.44 12.44 12.44 1.2K
11:49 12.44 12.44 12.44 12.44 1.2K
11:54 12.46 12.46 12.46 12.46 0.2K
11:55 12.47 12.47 12.47 12.47 0.6K
11:58 12.46 12.46 12.46 12.46 0.5K
12:01 12.45 12.45 12.45 12.45 0.7K
12:03 12.44 12.44 12.44 12.44 1.2K
12:07 12.43 12.43 12.43 12.43 4.6K
12:16 12.45 12.45 12.45 12.45 2.2K
12:18 12.45 12.46 12.45 12.46 1.7K
12:19 12.45 12.45 12.45 12.45 1.9K
12:20 12.48 12.49 12.48 12.49 1.7K
12:21 12.48 12.48 12.48 12.48 1.5K
12:23 12.47 12.47 12.47 12.47 0.2K
12:24 12.46 12.46 12.46 12.46 2.4K
12:25 12.45 12.46 12.45 12.46 3.0K
12:26 12.47 12.47 12.47 12.47 1.6K
12:28 12.47 12.47 12.47 12.47 0.6K
12:29 12.47 12.47 12.47 12.47 1.3K
12:30 12.47 12.47 12.47 12.47 0.6K
12:32 12.46 12.46 12.46 12.46 3.1K
12:35 12.49 12.49 12.49 12.49 0.7K
12:40 12.48 12.48 12.48 12.48 2.3K
12:47 12.49 12.49 12.49 12.49 0.4K
12:48 12.49 12.49 12.49 12.49 2.4K
12:54 12.50 12.50 12.50 12.50 1.5K
12:58 12.47 12.47 12.47 12.47 0.5K
13:01 12.48 12.48 12.48 12.48 2.1K
13:05 12.49 12.49 12.49 12.49 0.8K
13:07 12.49 12.49 12.49 12.49 1.0K
13:10 12.46 12.46 12.46 12.46 0.8K
13:12 12.47 12.47 12.46 12.46 1.1K
13:15 12.46 12.46 12.46 12.46 1.8K
13:20 12.48 12.48 12.48 12.48 0.8K
13:25 12.50 12.50 12.50 12.50 1.4K
13:31 12.51 12.51 12.51 12.51 2.1K
13:32 12.51 12.51 12.51 12.51 2.5K
13:44 12.54 12.54 12.54 12.54 1.7K
13:45 12.55 12.55 12.54 12.55 2.4K
13:46 12.54 12.54 12.54 12.54 4.4K
13:48 12.58 12.58 12.57 12.57 3.4K
13:51 12.59 12.59 12.58 12.58 2.4K
13:52 12.59 12.59 12.58 12.58 1.7K
13:53 12.59 12.60 12.59 12.60 2.5K
13:54 12.57 12.57 12.57 12.57 2.6K
13:58 12.60 12.60 12.58 12.58 3.5K
14:03 12.60 12.60 12.60 12.60 0.8K
14:06 12.60 12.62 12.60 12.62 2.3K
14:09 12.61 12.61 12.61 12.61 0.6K
14:12 12.62 12.62 12.62 12.62 3.2K
14:16 12.60 12.60 12.60 12.60 0.7K
14:17 12.60 12.60 12.60 12.60 0.5K
14:18 12.60 12.60 12.60 12.60 1.8K
14:20 12.62 12.62 12.62 12.62 1.0K
14:24 12.60 12.60 12.60 12.60 2.4K
14:26 12.61 12.61 12.61 12.61 1.5K
14:34 12.60 12.60 12.60 12.60 1.4K
14:35 12.60 12.60 12.60 12.60 1.4K
14:42 12.61 12.61 12.61 12.61 1.7K
14:44 12.61 12.61 12.61 12.61 0.3K
14:47 12.61 12.61 12.61 12.61 0.4K
14:52 12.61 12.61 12.61 12.61 1.3K
14:53 12.62 12.62 12.62 12.62 1.2K
15:01 12.63 12.63 12.63 12.63 1.1K
15:04 12.63 12.63 12.63 12.63 0.2K
15:05 12.62 12.62 12.62 12.62 4.5K
15:10 12.61 12.61 12.61 12.61 2.8K
15:14 12.61 12.61 12.61 12.61 0.2K
15:15 12.61 12.61 12.61 12.61 1.5K
15:16 12.61 12.61 12.61 12.61 2.4K
15:22 12.61 12.61 12.61 12.61 0.4K
15:24 12.62 12.62 12.62 12.62 0.4K
15:26 12.62 12.62 12.62 12.62 1.4K
15:27 12.61 12.61 12.61 12.61 0.6K
15:29 12.60 12.60 12.60 12.60 2.3K
15:33 12.60 12.60 12.60 12.60 1.1K
15:36 12.59 12.59 12.59 12.59 2.0K
15:37 12.60 12.60 12.60 12.60 0.7K
15:38 12.59 12.60 12.59 12.60 2.5K
15:39 12.60 12.61 12.60 12.61 4.4K
15:40 12.61 12.61 12.61 12.61 2.0K
15:41 12.61 12.61 12.61 12.61 0.6K
15:42 12.61 12.61 12.61 12.61 0.9K
15:43 12.61 12.61 12.61 12.61 0.3K
15:44 12.61 12.61 12.61 12.61 2.0K
15:46 12.62 12.62 12.62 12.62 2.6K
15:47 12.62 12.62 12.62 12.62 0.8K
15:48 12.62 12.62 12.62 12.62 0.8K
15:49 12.62 12.62 12.61 12.61 0.6K
15:50 12.62 12.62 12.57 12.57 11.5K
15:51 12.57 12.57 12.56 12.57 2.3K
15:52 12.55 12.56 12.55 12.56 2.0K
15:53 12.55 12.56 12.55 12.56 3.0K
15:54 12.57 12.58 12.56 12.58 4.4K
15:55 12.57 12.58 12.57 12.58 6.0K
15:56 12.58 12.59 12.57 12.57 10.8K
15:57 12.58 12.58 12.57 12.57 2.0K
15:58 12.57 12.58 12.56 12.56 20.6K
15:59 12.57 12.60 12.57 12.60 58.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available