Lumen Technologies

LUMN
🏛️ usa →
6.38
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.23 6.23 6.20 6.21 945.6K
09:31 6.21 6.24 6.03 6.06 320.3K
09:32 6.05 6.08 5.95 5.96 240.1K
09:33 5.96 6.01 5.96 6.00 190.4K
09:34 6.01 6.05 6.01 6.05 116.3K
09:35 6.04 6.08 6.04 6.08 83.6K
09:36 6.09 6.12 6.09 6.10 90.1K
09:37 6.10 6.12 6.09 6.11 143.3K
09:38 6.11 6.12 6.09 6.10 42.3K
09:39 6.11 6.14 6.11 6.12 70.0K
09:40 6.11 6.13 6.11 6.12 42.9K
09:41 6.12 6.14 6.11 6.14 68.8K
09:42 6.14 6.16 6.14 6.15 68.4K
09:43 6.15 6.16 6.14 6.16 42.1K
09:44 6.16 6.17 6.15 6.17 34.4K
09:45 6.17 6.21 6.17 6.20 68.5K
09:46 6.19 6.21 6.18 6.21 35.3K
09:47 6.21 6.22 6.21 6.21 70.5K
09:48 6.21 6.23 6.20 6.23 70.7K
09:49 6.23 6.23 6.22 6.23 16.7K
09:50 6.23 6.23 6.20 6.21 137.5K
09:51 6.21 6.24 6.21 6.24 60.3K
09:52 6.23 6.25 6.23 6.24 26.3K
09:53 6.25 6.25 6.23 6.25 98.9K
09:54 6.25 6.25 6.24 6.24 27.4K
09:55 6.24 6.25 6.24 6.25 9.6K
09:56 6.25 6.26 6.24 6.26 54.6K
09:57 6.26 6.27 6.25 6.27 77.2K
09:58 6.26 6.28 6.26 6.28 15.9K
09:59 6.27 6.28 6.27 6.28 28.4K
10:00 6.29 6.37 6.28 6.36 135.8K
10:01 6.37 6.38 6.36 6.38 27.5K
10:02 6.38 6.38 6.35 6.35 123.9K
10:03 6.36 6.36 6.33 6.34 41.6K
10:04 6.33 6.35 6.33 6.35 36.0K
10:05 6.35 6.35 6.31 6.31 118.1K
10:06 6.32 6.34 6.31 6.34 53.1K
10:07 6.34 6.34 6.33 6.34 17.6K
10:08 6.33 6.36 6.33 6.35 105.5K
10:09 6.35 6.38 6.35 6.36 89.9K
10:10 6.36 6.37 6.35 6.37 20.4K
10:11 6.36 6.37 6.33 6.33 56.6K
10:12 6.34 6.34 6.31 6.33 34.1K
10:13 6.33 6.33 6.32 6.33 10.7K
10:14 6.33 6.33 6.32 6.33 10.1K
10:15 6.33 6.37 6.33 6.37 109.5K
10:16 6.39 6.39 6.38 6.38 75.7K
10:17 6.38 6.38 6.37 6.38 55.3K
10:18 6.39 6.39 6.38 6.39 35.2K
10:19 6.39 6.39 6.39 6.39 23.9K
10:20 6.39 6.39 6.38 6.39 29.6K
10:21 6.39 6.39 6.38 6.38 54.0K
10:22 6.38 6.39 6.37 6.38 70.5K
10:23 6.38 6.39 6.38 6.39 28.4K
10:24 6.39 6.39 6.35 6.36 114.7K
10:25 6.36 6.36 6.34 6.34 60.9K
10:26 6.35 6.35 6.33 6.33 22.6K
10:27 6.33 6.34 6.33 6.34 20.3K
10:28 6.34 6.34 6.32 6.33 35.0K
10:29 6.34 6.34 6.33 6.33 60.8K
10:30 6.33 6.33 6.28 6.28 96.7K
10:31 6.28 6.29 6.28 6.29 12.6K
10:32 6.28 6.28 6.27 6.27 37.5K
10:33 6.28 6.29 6.27 6.28 57.6K
10:34 6.29 6.29 6.27 6.27 15.3K
10:35 6.28 6.28 6.26 6.27 29.8K
10:36 6.27 6.28 6.27 6.28 33.5K
10:37 6.28 6.29 6.28 6.29 22.8K
10:38 6.29 6.32 6.28 6.31 106.1K
10:39 6.29 6.30 6.29 6.30 26.5K
10:40 6.30 6.31 6.30 6.31 33.5K
10:41 6.31 6.31 6.29 6.30 32.0K
10:42 6.30 6.31 6.29 6.31 22.6K
10:43 6.32 6.32 6.31 6.32 54.2K
10:44 6.32 6.33 6.32 6.32 101.0K
10:45 6.33 6.33 6.31 6.31 69.3K
10:46 6.32 6.33 6.32 6.32 92.6K
10:47 6.32 6.34 6.32 6.34 75.8K
10:48 6.35 6.35 6.35 6.35 42.9K
10:49 6.35 6.38 6.35 6.38 83.4K
10:50 6.38 6.38 6.35 6.35 92.4K
10:51 6.35 6.36 6.34 6.35 29.7K
10:52 6.35 6.35 6.34 6.35 27.6K
10:53 6.35 6.35 6.34 6.34 18.0K
10:54 6.34 6.35 6.34 6.35 13.6K
10:55 6.35 6.35 6.33 6.35 157.1K
10:56 6.35 6.35 6.35 6.35 7.2K
10:57 6.34 6.35 6.33 6.35 84.8K
10:58 6.35 6.35 6.34 6.35 26.0K
10:59 6.35 6.37 6.34 6.36 31.2K
11:00 6.37 6.37 6.33 6.33 66.1K
11:01 6.34 6.36 6.33 6.35 70.8K
11:02 6.36 6.36 6.34 6.35 22.9K
11:03 6.35 6.35 6.33 6.33 30.8K
11:04 6.32 6.34 6.32 6.34 59.2K
11:05 6.34 6.34 6.33 6.34 13.8K
11:06 6.34 6.34 6.31 6.31 53.6K
11:07 6.32 6.32 6.31 6.31 52.0K
11:08 6.32 6.32 6.29 6.29 29.7K
11:09 6.28 6.29 6.28 6.29 7.7K
11:10 6.28 6.31 6.28 6.31 59.8K
11:11 6.31 6.32 6.30 6.32 26.5K
11:12 6.32 6.32 6.32 6.32 25.6K
11:13 6.32 6.32 6.29 6.29 51.3K
11:14 6.29 6.30 6.26 6.26 40.0K
11:15 6.27 6.28 6.27 6.28 26.0K
11:16 6.28 6.29 6.28 6.29 13.7K
11:17 6.28 6.29 6.28 6.29 12.5K
11:18 6.29 6.29 6.28 6.28 17.5K
11:19 6.29 6.29 6.27 6.28 46.7K
11:20 6.29 6.29 6.28 6.28 20.2K
11:21 6.28 6.28 6.28 6.28 6.1K
11:22 6.28 6.28 6.28 6.28 6.1K
11:23 6.28 6.28 6.27 6.27 38.1K
11:24 6.28 6.28 6.26 6.26 20.4K
11:25 6.27 6.27 6.26 6.26 25.4K
11:26 6.27 6.27 6.25 6.25 40.0K
11:27 6.25 6.26 6.24 6.25 40.2K
11:28 6.25 6.25 6.24 6.24 12.9K
11:29 6.25 6.25 6.24 6.25 20.3K
11:30 6.25 6.25 6.24 6.24 16.3K
11:31 6.24 6.25 6.24 6.25 12.1K
11:32 6.25 6.25 6.25 6.25 19.8K
11:33 6.25 6.26 6.25 6.26 67.0K
11:34 6.26 6.26 6.26 6.26 15.7K
11:35 6.26 6.26 6.25 6.25 15.2K
11:36 6.26 6.26 6.25 6.25 18.9K
11:37 6.26 6.26 6.24 6.24 92.0K
11:38 6.23 6.23 6.21 6.22 49.8K
11:39 6.22 6.23 6.21 6.21 76.3K
11:40 6.22 6.22 6.21 6.22 15.3K
11:41 6.22 6.22 6.20 6.21 14.6K
11:42 6.21 6.21 6.19 6.19 31.5K
11:43 6.19 6.19 6.16 6.16 146.9K
11:44 6.17 6.18 6.16 6.17 33.2K
11:45 6.18 6.18 6.16 6.16 20.3K
11:46 6.17 6.17 6.16 6.17 10.7K
11:47 6.16 6.17 6.14 6.15 64.0K
11:48 6.14 6.15 6.12 6.12 58.4K
11:49 6.11 6.12 6.11 6.12 9.4K
11:50 6.12 6.12 6.11 6.12 19.8K
11:51 6.11 6.13 6.11 6.12 56.6K
11:52 6.11 6.12 6.11 6.12 11.2K
11:53 6.12 6.12 6.11 6.12 13.2K
11:54 6.12 6.13 6.12 6.12 158.7K
11:55 6.12 6.12 6.10 6.11 72.3K
11:56 6.10 6.11 6.10 6.11 73.9K
11:57 6.11 6.11 6.10 6.10 20.7K
11:58 6.11 6.12 6.10 6.12 47.1K
11:59 6.12 6.12 6.11 6.12 18.2K
12:00 6.11 6.14 6.11 6.13 135.5K
12:01 6.13 6.13 6.12 6.13 24.1K
12:02 6.13 6.14 6.13 6.14 32.7K
12:03 6.14 6.14 6.13 6.13 18.1K
12:04 6.13 6.14 6.13 6.14 20.2K
12:05 6.14 6.16 6.13 6.16 93.2K
12:06 6.15 6.16 6.15 6.16 19.4K
12:07 6.16 6.17 6.15 6.16 85.4K
12:08 6.16 6.17 6.16 6.16 64.7K
12:09 6.17 6.17 6.13 6.14 83.7K
12:10 6.14 6.14 6.14 6.14 12.3K
12:11 6.14 6.14 6.13 6.13 24.7K
12:12 6.13 6.13 6.12 6.12 3.7K
12:13 6.13 6.13 6.12 6.12 11.5K
12:14 6.13 6.15 6.12 6.14 52.2K
12:15 6.15 6.15 6.13 6.14 63.1K
12:16 6.14 6.14 6.13 6.13 7.0K
12:17 6.14 6.14 6.13 6.14 12.4K
12:18 6.11 6.11 6.08 6.08 216.0K
12:19 6.09 6.11 6.08 6.11 79.9K
12:20 6.11 6.12 6.10 6.12 34.5K
12:21 6.12 6.12 6.09 6.09 104.9K
12:22 6.09 6.09 6.07 6.08 44.3K
12:23 6.08 6.09 6.08 6.09 18.4K
12:24 6.09 6.09 6.09 6.09 24.2K
12:25 6.09 6.10 6.09 6.10 27.3K
12:26 6.10 6.11 6.09 6.11 23.2K
12:27 6.11 6.11 6.10 6.10 16.1K
12:28 6.11 6.12 6.09 6.10 70.3K
12:29 6.09 6.10 6.09 6.10 10.1K
12:30 6.10 6.10 6.09 6.10 2.9K
12:31 6.10 6.10 6.10 6.10 36.3K
12:32 6.09 6.10 6.09 6.10 12.8K
12:33 6.10 6.10 6.10 6.10 7.1K
12:34 6.11 6.13 6.11 6.13 91.7K
12:35 6.12 6.13 6.11 6.12 132.8K
12:36 6.11 6.11 6.09 6.09 20.5K
12:37 6.10 6.11 6.09 6.11 29.3K
12:38 6.11 6.13 6.11 6.13 22.4K
12:39 6.13 6.13 6.12 6.13 8.8K
12:40 6.13 6.13 6.11 6.11 36.4K
12:41 6.12 6.12 6.11 6.11 9.8K
12:42 6.11 6.12 6.11 6.12 10.5K
12:43 6.12 6.12 6.10 6.10 83.7K
12:44 6.11 6.11 6.10 6.11 7.2K
12:45 6.11 6.12 6.10 6.11 52.3K
12:46 6.11 6.11 6.08 6.09 45.2K
12:47 6.08 6.09 6.08 6.09 10.2K
12:48 6.09 6.09 6.07 6.08 95.5K
12:49 6.08 6.09 6.08 6.08 44.1K
12:50 6.09 6.09 6.08 6.08 11.6K
12:51 6.09 6.09 6.09 6.09 4.6K
12:52 6.09 6.09 6.09 6.09 37.5K
12:53 6.09 6.10 6.09 6.10 18.1K
12:54 6.10 6.10 6.09 6.10 7.3K
12:55 6.10 6.10 6.07 6.07 72.3K
12:56 6.07 6.07 6.07 6.07 31.9K
12:57 6.07 6.07 6.06 6.06 16.2K
12:58 6.07 6.07 6.05 6.06 60.3K
12:59 6.06 6.08 6.05 6.07 52.6K
13:00 6.08 6.08 6.07 6.07 9.2K
13:01 6.08 6.08 6.07 6.08 5.3K
13:02 6.07 6.08 6.07 6.08 11.1K
13:03 6.08 6.08 6.07 6.08 14.6K
13:04 6.08 6.08 6.05 6.05 145.8K
13:05 6.05 6.07 6.05 6.05 32.8K
13:06 6.05 6.06 6.04 6.05 47.9K
13:07 6.06 6.06 6.04 6.05 25.5K
13:08 6.04 6.05 6.04 6.05 20.9K
13:09 6.05 6.05 6.04 6.04 40.1K
13:10 6.04 6.05 6.03 6.03 69.3K
13:11 6.03 6.04 6.03 6.03 18.6K
13:12 6.03 6.04 6.01 6.02 84.7K
13:13 6.01 6.02 6.00 6.00 93.3K
13:14 6.01 6.01 6.00 6.01 28.4K
13:15 6.00 6.01 6.00 6.01 224.3K
13:16 6.00 6.01 6.00 6.00 20.0K
13:17 6.00 6.00 5.97 5.97 43.6K
13:18 5.97 5.97 5.96 5.97 61.7K
13:19 5.97 5.97 5.92 5.92 133.4K
13:20 5.93 5.93 5.90 5.91 95.7K
13:21 5.91 5.91 5.90 5.90 40.1K
13:22 5.91 5.91 5.90 5.91 55.1K
13:23 5.91 5.91 5.85 5.87 407.9K
13:24 5.87 5.88 5.87 5.88 97.6K
13:25 5.87 5.87 5.85 5.85 82.0K
13:26 5.86 5.86 5.85 5.85 79.1K
13:27 5.85 5.85 5.84 5.85 22.7K
13:28 5.85 5.87 5.85 5.87 154.0K
13:29 5.88 5.89 5.87 5.89 67.1K
13:30 5.89 5.89 5.88 5.89 67.3K
13:31 5.89 5.89 5.85 5.88 173.6K
13:32 5.87 5.88 5.87 5.88 37.1K
13:33 5.88 5.88 5.85 5.87 123.5K
13:34 5.87 5.87 5.86 5.87 27.6K
13:35 5.87 5.87 5.85 5.87 70.0K
13:36 5.87 5.87 5.86 5.87 17.5K
13:37 5.86 5.87 5.85 5.85 33.0K
13:38 5.86 5.87 5.85 5.86 48.5K
13:39 5.86 5.86 5.84 5.84 121.9K
13:40 5.84 5.85 5.83 5.84 77.3K
13:41 5.84 5.85 5.83 5.85 50.7K
13:42 5.85 5.87 5.84 5.84 99.4K
13:43 5.85 5.88 5.85 5.88 75.4K
13:44 5.88 5.88 5.85 5.86 31.9K
13:45 5.86 5.86 5.84 5.86 64.4K
13:46 5.86 5.86 5.84 5.85 171.6K
13:47 5.85 5.87 5.85 5.87 26.2K
13:48 5.86 5.88 5.86 5.88 18.3K
13:49 5.88 5.89 5.87 5.87 70.3K
13:50 5.87 5.87 5.86 5.86 11.3K
13:51 5.87 5.88 5.87 5.88 49.7K
13:52 5.88 5.88 5.87 5.87 39.7K
13:53 5.87 5.87 5.86 5.87 15.6K
13:54 5.87 5.87 5.87 5.87 15.5K
13:55 5.87 5.88 5.86 5.88 68.2K
13:56 5.88 5.88 5.88 5.88 20.1K
13:57 5.88 5.88 5.87 5.88 13.5K
13:58 5.88 5.89 5.88 5.88 69.4K
13:59 5.88 5.88 5.87 5.87 19.2K
14:00 5.87 5.87 5.86 5.87 13.6K
14:01 5.86 5.87 5.85 5.86 50.5K
14:02 5.88 5.88 5.87 5.88 17.6K
14:03 5.88 5.88 5.85 5.86 43.8K
14:04 5.86 5.87 5.86 5.87 34.9K
14:05 5.86 5.87 5.86 5.86 27.4K
14:06 5.86 5.87 5.86 5.87 26.6K
14:07 5.87 5.87 5.85 5.86 34.4K
14:08 5.86 5.86 5.86 5.86 0.8K
14:09 5.85 5.87 5.85 5.87 33.6K
14:10 5.87 5.87 5.86 5.87 12.1K
14:11 5.86 5.88 5.86 5.88 25.5K
14:12 5.88 5.89 5.88 5.89 64.1K
14:13 5.88 5.88 5.85 5.86 47.4K
14:14 5.86 5.86 5.85 5.86 43.3K
14:15 5.86 5.86 5.86 5.86 21.0K
14:16 5.86 5.86 5.85 5.85 77.0K
14:17 5.85 5.85 5.84 5.85 11.4K
14:18 5.85 5.87 5.84 5.85 110.4K
14:19 5.85 5.85 5.84 5.85 17.6K
14:20 5.85 5.86 5.85 5.86 24.1K
14:21 5.86 5.86 5.85 5.86 9.0K
14:22 5.86 5.87 5.85 5.87 54.5K
14:23 5.87 5.88 5.87 5.87 59.4K
14:24 5.88 5.89 5.88 5.89 70.3K
14:25 5.89 5.91 5.88 5.91 40.3K
14:26 5.91 5.92 5.91 5.91 90.6K
14:27 5.91 5.92 5.91 5.92 36.6K
14:28 5.92 5.92 5.91 5.91 40.2K
14:29 5.91 5.91 5.90 5.90 47.1K
14:30 5.90 5.90 5.89 5.90 32.3K
14:31 5.91 5.91 5.90 5.91 46.9K
14:32 5.90 5.92 5.90 5.92 29.2K
14:33 5.92 5.92 5.91 5.92 19.6K
14:34 5.92 5.93 5.91 5.92 61.5K
14:35 5.93 5.93 5.91 5.92 81.1K
14:36 5.92 5.92 5.91 5.92 45.9K
14:37 5.92 5.93 5.91 5.91 51.5K
14:38 5.91 5.92 5.91 5.92 46.2K
14:39 5.92 5.92 5.91 5.92 53.2K
14:40 5.92 5.92 5.91 5.92 16.0K
14:41 5.92 5.92 5.91 5.91 33.0K
14:42 5.92 5.92 5.91 5.91 80.6K
14:43 5.91 5.92 5.91 5.92 28.3K
14:44 5.92 5.92 5.91 5.92 12.6K
14:45 5.92 5.92 5.89 5.90 55.5K
14:46 5.90 5.90 5.89 5.90 13.3K
14:47 5.91 5.91 5.91 5.91 55.8K
14:48 5.91 5.91 5.91 5.91 8.4K
14:49 5.91 5.91 5.90 5.91 40.6K
14:50 5.91 5.91 5.91 5.91 13.4K
14:51 5.91 5.91 5.89 5.89 33.1K
14:52 5.90 5.90 5.89 5.89 11.7K
14:53 5.90 5.90 5.89 5.90 16.2K
14:54 5.90 5.90 5.89 5.90 11.0K
14:55 5.90 5.90 5.88 5.89 63.3K
14:56 5.88 5.89 5.87 5.87 30.4K
14:57 5.88 5.88 5.86 5.87 56.0K
14:58 5.87 5.87 5.86 5.87 19.7K
14:59 5.86 5.87 5.86 5.87 18.5K
15:00 5.87 5.88 5.87 5.88 58.5K
15:01 5.88 5.88 5.87 5.88 14.1K
15:02 5.88 5.88 5.85 5.85 97.3K
15:03 5.85 5.86 5.85 5.85 41.6K
15:04 5.85 5.86 5.85 5.86 20.7K
15:05 5.86 5.86 5.86 5.86 17.2K
15:06 5.86 5.87 5.86 5.87 98.8K
15:07 5.87 5.87 5.87 5.87 15.5K
15:08 5.87 5.88 5.87 5.87 81.0K
15:09 5.87 5.87 5.87 5.87 10.7K
15:10 5.87 5.88 5.86 5.87 86.7K
15:11 5.87 5.87 5.86 5.86 41.1K
15:12 5.86 5.87 5.86 5.86 60.1K
15:13 5.87 5.87 5.86 5.87 16.3K
15:14 5.86 5.88 5.86 5.88 42.1K
15:15 5.88 5.88 5.84 5.84 86.1K
15:16 5.85 5.85 5.84 5.84 7.1K
15:17 5.85 5.85 5.84 5.84 17.7K
15:18 5.85 5.85 5.84 5.85 18.3K
15:19 5.85 5.85 5.84 5.85 27.6K
15:20 5.85 5.86 5.85 5.86 89.9K
15:21 5.85 5.86 5.84 5.85 72.1K
15:22 5.85 5.85 5.83 5.83 102.6K
15:23 5.84 5.85 5.83 5.85 46.8K
15:24 5.84 5.85 5.83 5.84 34.7K
15:25 5.83 5.83 5.81 5.81 136.4K
15:26 5.82 5.82 5.81 5.82 30.3K
15:27 5.81 5.82 5.79 5.80 108.5K
15:28 5.79 5.80 5.79 5.80 91.7K
15:29 5.79 5.80 5.79 5.80 44.4K
15:30 5.80 5.80 5.79 5.80 62.3K
15:31 5.80 5.80 5.79 5.80 33.6K
15:32 5.80 5.82 5.79 5.82 226.0K
15:33 5.82 5.83 5.81 5.82 113.8K
15:34 5.83 5.83 5.83 5.83 38.2K
15:35 5.83 5.83 5.80 5.81 113.9K
15:36 5.81 5.81 5.78 5.79 162.8K
15:37 5.79 5.79 5.78 5.78 32.3K
15:38 5.79 5.79 5.78 5.78 25.2K
15:39 5.78 5.79 5.77 5.79 186.5K
15:40 5.79 5.79 5.77 5.78 63.4K
15:41 5.78 5.79 5.77 5.77 130.7K
15:42 5.78 5.78 5.77 5.78 37.9K
15:43 5.77 5.78 5.77 5.78 18.6K
15:44 5.78 5.78 5.77 5.77 46.3K
15:45 5.78 5.82 5.78 5.81 306.3K
15:46 5.82 5.82 5.80 5.80 96.4K
15:47 5.81 5.81 5.79 5.80 105.7K
15:48 5.80 5.82 5.80 5.82 114.4K
15:49 5.82 5.83 5.81 5.82 150.7K
15:50 5.82 5.82 5.81 5.81 119.2K
15:51 5.82 5.83 5.81 5.83 275.9K
15:52 5.82 5.84 5.82 5.82 199.9K
15:53 5.82 5.83 5.81 5.82 120.4K
15:54 5.82 5.83 5.82 5.82 155.7K
15:55 5.82 5.82 5.81 5.81 176.2K
15:56 5.81 5.81 5.80 5.81 99.7K
15:57 5.81 5.81 5.79 5.80 357.8K
15:58 5.80 5.80 5.79 5.80 299.6K
15:59 5.80 5.81 5.79 5.80 2,981.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available