Compass

COMP
🏛️ usa →
7.36
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 5.90 5.99 5.89 5.89 66.4K
09:32 5.89 5.90 5.89 5.90 5.6K
09:33 5.92 5.93 5.92 5.92 36.4K
09:34 5.92 5.92 5.90 5.90 30.7K
09:35 5.90 5.91 5.89 5.89 4.9K
09:36 5.90 5.90 5.88 5.88 5.6K
09:37 5.88 5.89 5.87 5.89 1.3K
09:38 5.88 5.89 5.88 5.89 1.5K
09:39 5.89 5.89 5.89 5.89 4.2K
09:40 5.88 5.89 5.88 5.89 6.2K
09:41 5.88 5.90 5.88 5.90 1.8K
09:42 5.90 5.91 5.90 5.90 5.7K
09:43 5.90 5.91 5.90 5.91 0.6K
09:44 5.91 5.91 5.89 5.89 5.2K
09:45 5.89 5.89 5.89 5.89 2.6K
09:46 5.91 5.93 5.91 5.93 10.8K
09:47 5.93 5.93 5.90 5.90 28.0K
09:48 5.90 5.90 5.89 5.90 9.6K
09:49 5.90 5.91 5.90 5.91 11.5K
09:50 5.90 5.91 5.90 5.91 12.2K
09:51 5.91 5.91 5.90 5.90 5.1K
09:52 5.90 5.90 5.90 5.90 1.9K
09:53 5.90 5.90 5.90 5.90 1.6K
09:54 5.90 5.91 5.90 5.90 20.8K
09:55 5.91 5.91 5.90 5.90 11.1K
09:56 5.90 5.90 5.90 5.90 2.3K
09:57 5.90 5.90 5.90 5.90 5.6K
09:58 5.90 5.90 5.90 5.90 9.9K
09:59 5.90 5.90 5.90 5.90 0.7K
10:00 5.90 5.90 5.90 5.90 0.6K
10:01 5.90 5.90 5.89 5.89 2.5K
10:02 5.88 5.88 5.87 5.87 2.8K
10:03 5.87 5.87 5.87 5.87 3.1K
10:04 5.88 5.89 5.88 5.89 3.0K
10:05 5.89 5.89 5.87 5.87 2.9K
10:06 5.88 5.88 5.87 5.87 2.8K
10:07 5.87 5.87 5.87 5.87 1.5K
10:08 5.87 5.87 5.87 5.87 4.5K
10:09 5.87 5.87 5.87 5.87 2.3K
10:10 5.87 5.88 5.87 5.87 3.8K
10:11 5.87 5.87 5.85 5.85 7.8K
10:12 5.86 5.86 5.85 5.86 2.1K
10:13 5.85 5.85 5.84 5.84 10.2K
10:14 5.84 5.86 5.84 5.86 3.9K
10:15 5.86 5.87 5.86 5.87 10.3K
10:16 5.87 5.88 5.87 5.88 5.8K
10:17 5.88 5.88 5.86 5.86 16.0K
10:18 5.86 5.87 5.86 5.86 3.2K
10:19 5.86 5.87 5.86 5.86 8.3K
10:20 5.86 5.86 5.86 5.86 2.4K
10:21 5.87 5.87 5.86 5.86 17.3K
10:22 5.86 5.88 5.86 5.88 12.2K
10:23 5.89 5.89 5.88 5.88 5.5K
10:24 5.88 5.88 5.88 5.88 2.3K
10:25 5.89 5.90 5.88 5.90 6.4K
10:26 5.90 5.90 5.90 5.90 0.8K
10:27 5.88 5.88 5.87 5.87 17.7K
10:28 5.87 5.87 5.87 5.87 1.2K
10:29 5.88 5.89 5.87 5.89 7.5K
10:30 5.90 5.90 5.89 5.89 13.5K
10:31 5.89 5.90 5.89 5.90 8.5K
10:32 5.90 5.90 5.88 5.89 14.4K
10:33 5.90 5.90 5.90 5.90 7.8K
10:34 5.90 5.90 5.90 5.90 11.5K
10:35 5.90 5.90 5.89 5.89 3.8K
10:36 5.90 5.90 5.90 5.90 10.5K
10:37 5.90 5.90 5.90 5.90 15.3K
10:38 5.90 5.90 5.90 5.90 5.0K
10:39 5.90 5.90 5.89 5.89 3.2K
10:40 5.89 5.90 5.89 5.90 0.7K
10:41 5.90 5.90 5.89 5.89 1.2K
10:42 5.89 5.90 5.89 5.90 8.2K
10:43 5.90 5.90 5.89 5.89 2.2K
10:44 5.90 5.90 5.90 5.90 29.6K
10:45 5.90 5.90 5.90 5.90 6.7K
10:46 5.90 5.90 5.90 5.90 12.6K
10:47 5.90 5.90 5.90 5.90 0.5K
10:48 5.90 5.90 5.89 5.89 0.2K
10:49 5.90 5.90 5.90 5.90 1.4K
10:50 5.90 5.90 5.90 5.90 7.2K
10:51 5.90 5.90 5.90 5.90 5.0K
10:52 5.90 5.92 5.90 5.91 11.3K
10:53 5.91 5.92 5.91 5.91 26.0K
10:54 5.91 5.91 5.90 5.90 37.0K
10:55 5.90 5.90 5.90 5.90 2.6K
10:56 5.90 5.90 5.90 5.90 0.3K
10:57 5.90 5.91 5.90 5.90 48.9K
10:58 5.90 5.90 5.90 5.90 15.9K
10:59 5.90 5.90 5.90 5.90 1.0K
11:00 5.90 5.90 5.90 5.90 1.0K
11:01 5.91 5.91 5.90 5.90 34.7K
11:02 5.90 5.90 5.90 5.90 0.5K
11:03 5.90 5.90 5.90 5.90 0.8K
11:04 5.90 5.90 5.90 5.90 28.5K
11:05 5.90 5.90 5.90 5.90 0.3K
11:06 5.90 5.91 5.90 5.90 10.9K
11:07 5.90 5.90 5.90 5.90 0.5K
11:08 5.90 5.90 5.90 5.90 9.8K
11:09 5.90 5.92 5.90 5.91 65.1K
11:10 5.92 5.93 5.92 5.93 60.8K
11:11 5.93 5.93 5.92 5.92 78.5K
11:12 5.92 5.92 5.90 5.91 59.3K
11:13 5.91 5.91 5.90 5.90 25.7K
11:14 5.90 5.91 5.90 5.91 23.9K
11:15 5.91 5.91 5.91 5.91 6.7K
11:16 5.90 5.91 5.90 5.90 14.2K
11:17 5.90 5.90 5.90 5.90 4.0K
11:18 5.90 5.90 5.89 5.89 12.2K
11:19 5.90 5.90 5.90 5.90 1.7K
11:20 5.90 5.90 5.90 5.90 14.9K
11:21 5.90 5.90 5.90 5.90 7.6K
11:22 5.90 5.91 5.90 5.91 20.1K
11:23 5.91 5.91 5.90 5.91 0.8K
11:24 5.91 5.91 5.91 5.91 6.1K
11:25 5.91 5.91 5.91 5.91 27.2K
11:26 5.92 5.92 5.90 5.90 13.4K
11:27 5.90 5.91 5.90 5.91 0.7K
11:28 5.91 5.91 5.91 5.91 0.6K
11:29 5.91 5.91 5.91 5.91 1.2K
11:30 5.91 5.91 5.91 5.91 9.0K
11:31 5.91 5.91 5.90 5.91 12.9K
11:32 5.91 5.92 5.91 5.91 15.8K
11:33 5.91 5.92 5.91 5.91 21.7K
11:34 5.91 5.91 5.90 5.90 12.6K
11:35 5.90 5.91 5.90 5.90 6.9K
11:36 5.90 5.90 5.90 5.90 1.0K
11:37 5.90 5.90 5.90 5.90 0.1K
11:38 5.90 5.91 5.90 5.91 1.7K
11:39 5.90 5.91 5.90 5.91 1.9K
11:40 5.91 5.91 5.90 5.90 0.7K
11:41 5.90 5.91 5.90 5.91 0.9K
11:42 5.91 5.91 5.91 5.91 7.9K
11:43 5.91 5.91 5.91 5.91 1.5K
11:44 5.91 5.91 5.90 5.90 10.8K
11:45 5.90 5.91 5.90 5.90 6.3K
11:46 5.90 5.90 5.90 5.90 0.6K
11:47 5.90 5.90 5.90 5.90 0.3K
11:48 5.90 5.90 5.90 5.90 26.5K
11:49 5.90 5.91 5.90 5.90 9.4K
11:50 5.90 5.90 5.90 5.90 1.0K
11:51 5.90 5.91 5.90 5.91 0.9K
11:52 5.91 5.93 5.91 5.93 7.5K
11:53 5.93 5.93 5.93 5.93 3.8K
11:54 5.93 5.93 5.93 5.93 0.6K
11:55 5.92 5.94 5.92 5.93 10.1K
11:56 5.93 5.93 5.92 5.92 19.2K
11:57 5.92 5.92 5.91 5.92 5.2K
11:58 5.92 5.92 5.91 5.91 0.7K
11:59 5.92 5.92 5.92 5.92 12.1K
12:00 5.92 5.94 5.92 5.93 16.2K
12:01 5.92 5.92 5.91 5.91 21.6K
12:02 5.91 5.92 5.91 5.91 13.2K
12:03 5.91 5.92 5.91 5.92 16.6K
12:04 5.92 5.93 5.92 5.93 33.3K
12:05 5.93 5.93 5.92 5.92 3.5K
12:06 5.92 5.92 5.92 5.92 0.9K
12:07 5.93 5.93 5.93 5.93 10.2K
12:08 5.93 5.93 5.93 5.93 1.9K
12:09 5.93 5.93 5.93 5.93 12.3K
12:10 5.93 5.93 5.92 5.92 8.4K
12:11 5.93 5.93 5.92 5.92 39.8K
12:12 5.92 5.92 5.92 5.92 1.5K
12:13 5.91 5.92 5.91 5.92 26.8K
12:14 5.91 5.91 5.91 5.91 0.2K
12:15 5.91 5.91 5.90 5.91 29.9K
12:16 5.90 5.90 5.90 5.90 13.7K
12:17 5.90 5.91 5.90 5.91 10.5K
12:18 5.91 5.91 5.90 5.90 2.2K
12:19 5.90 5.91 5.90 5.91 4.5K
12:20 5.90 5.91 5.90 5.91 2.5K
12:21 5.90 5.90 5.90 5.90 1.9K
12:22 5.90 5.90 5.90 5.90 17.1K
12:23 5.91 5.91 5.90 5.90 25.7K
12:24 5.90 5.90 5.90 5.90 0.3K
12:25 5.90 5.90 5.89 5.89 17.4K
12:26 5.90 5.90 5.90 5.90 14.4K
12:27 5.90 5.91 5.90 5.91 9.4K
12:28 5.90 5.91 5.90 5.91 16.4K
12:29 5.91 5.91 5.90 5.90 7.4K
12:30 5.90 5.90 5.90 5.90 0.2K
12:31 5.90 5.91 5.90 5.91 0.2K
12:32 5.91 5.91 5.91 5.91 0.3K
12:33 5.91 5.91 5.91 5.91 0.4K
12:34 5.91 5.91 5.90 5.90 5.5K
12:35 5.90 5.91 5.90 5.91 6.0K
12:36 5.90 5.90 5.90 5.90 1.6K
12:37 5.90 5.91 5.90 5.90 12.1K
12:38 5.90 5.91 5.90 5.91 1.3K
12:39 5.91 5.91 5.90 5.90 2.5K
12:40 5.91 5.91 5.90 5.90 15.5K
12:41 5.90 5.91 5.90 5.91 1.5K
12:42 5.90 5.91 5.89 5.89 16.5K
12:43 5.89 5.89 5.89 5.89 1.6K
12:44 5.90 5.90 5.90 5.90 13.7K
12:45 5.90 5.90 5.90 5.90 0.6K
12:46 5.90 5.90 5.89 5.90 11.5K
12:47 5.90 5.90 5.89 5.89 32.0K
12:48 5.90 5.90 5.90 5.90 30.9K
12:49 5.90 5.91 5.90 5.91 1.0K
12:50 5.91 5.91 5.90 5.90 2.3K
12:51 5.90 5.90 5.90 5.90 35.0K
12:52 5.90 5.91 5.90 5.91 5.7K
12:53 5.90 5.90 5.90 5.90 23.4K
12:54 5.90 5.90 5.90 5.90 1.7K
12:55 5.90 5.90 5.90 5.90 3.5K
12:56 5.89 5.90 5.89 5.90 9.1K
12:57 5.90 5.90 5.89 5.89 9.8K
12:58 5.89 5.89 5.89 5.89 5.5K
12:59 5.89 5.90 5.89 5.90 10.1K
13:00 5.90 5.90 5.90 5.90 1.0K
13:01 5.90 5.90 5.90 5.90 1.7K
13:02 5.90 5.90 5.89 5.89 5.0K
13:03 5.88 5.89 5.88 5.89 18.8K
13:04 5.89 5.90 5.89 5.90 6.6K
13:05 5.90 5.90 5.90 5.90 2.2K
13:06 5.90 5.90 5.90 5.90 1.0K
13:07 5.89 5.90 5.89 5.90 0.6K
13:08 5.90 5.90 5.90 5.90 0.8K
13:09 5.90 5.90 5.90 5.90 1.0K
13:10 5.90 5.90 5.89 5.90 0.6K
13:11 5.89 5.89 5.89 5.89 12.3K
13:12 5.89 5.89 5.88 5.89 1.7K
13:13 5.89 5.89 5.89 5.89 0.9K
13:14 5.89 5.89 5.88 5.88 0.8K
13:15 5.88 5.89 5.88 5.89 1.5K
13:16 5.89 5.89 5.89 5.89 9.9K
13:17 5.89 5.89 5.89 5.89 5.1K
13:18 5.89 5.89 5.89 5.89 2.1K
13:19 5.89 5.89 5.89 5.89 1.0K
13:20 5.89 5.90 5.89 5.90 16.7K
13:21 5.90 5.90 5.90 5.90 2.6K
13:22 5.90 5.90 5.90 5.90 1.8K
13:23 5.90 5.90 5.90 5.90 9.1K
13:24 5.90 5.91 5.90 5.90 42.4K
13:25 5.90 5.90 5.89 5.90 1.5K
13:26 5.90 5.90 5.90 5.90 0.1K
13:27 5.90 5.90 5.90 5.90 0.1K
13:28 5.90 5.90 5.90 5.90 0.4K
13:29 5.90 5.90 5.90 5.90 2.4K
13:30 5.90 5.90 5.90 5.90 2.5K
13:31 5.90 5.90 5.90 5.90 1.5K
13:32 5.89 5.89 5.89 5.89 10.8K
13:33 5.89 5.89 5.88 5.88 6.5K
13:34 5.88 5.89 5.88 5.89 9.5K
13:35 5.89 5.89 5.89 5.89 1.6K
13:36 5.89 5.89 5.89 5.89 1.1K
13:37 5.89 5.89 5.88 5.89 2.2K
13:38 5.89 5.89 5.89 5.89 2.1K
13:39 5.89 5.89 5.87 5.88 21.2K
13:40 5.88 5.88 5.87 5.87 3.8K
13:41 5.87 5.88 5.87 5.88 1.3K
13:42 5.88 5.88 5.88 5.88 1.9K
13:43 5.88 5.88 5.88 5.88 5.0K
13:44 5.88 5.88 5.88 5.88 3.1K
13:45 5.88 5.88 5.88 5.88 1.3K
13:46 5.88 5.88 5.87 5.87 34.2K
13:47 5.87 5.88 5.87 5.88 4.7K
13:48 5.88 5.88 5.88 5.88 1.9K
13:49 5.88 5.88 5.88 5.88 0.6K
13:50 5.88 5.88 5.88 5.88 6.5K
13:51 5.88 5.88 5.88 5.88 1.2K
13:52 5.88 5.88 5.88 5.88 0.6K
13:53 5.88 5.89 5.88 5.89 12.5K
13:54 5.89 5.89 5.89 5.89 3.5K
13:55 5.89 5.89 5.89 5.89 0.4K
13:56 5.89 5.89 5.89 5.89 1.3K
13:57 5.89 5.89 5.89 5.89 2.2K
13:58 5.89 5.89 5.89 5.89 1.7K
13:59 5.89 5.89 5.89 5.89 2.0K
14:00 5.89 5.89 5.88 5.88 12.0K
14:01 5.88 5.88 5.87 5.88 4.9K
14:02 5.88 5.88 5.86 5.87 13.0K
14:03 5.87 5.87 5.87 5.87 8.2K
14:04 5.87 5.87 5.87 5.87 2.2K
14:05 5.87 5.87 5.87 5.87 5.9K
14:06 5.87 5.88 5.87 5.87 7.3K
14:07 5.88 5.88 5.88 5.88 8.3K
14:08 5.88 5.88 5.88 5.88 1.1K
14:09 5.88 5.88 5.88 5.88 2.9K
14:10 5.88 5.89 5.88 5.89 14.6K
14:11 5.89 5.89 5.89 5.89 3.3K
14:12 5.89 5.90 5.89 5.90 8.0K
14:13 5.90 5.90 5.90 5.90 2.6K
14:14 5.90 5.90 5.90 5.90 2.6K
14:15 5.90 5.90 5.90 5.90 0.9K
14:16 5.90 5.90 5.90 5.90 1.4K
14:17 5.90 5.90 5.90 5.90 1.8K
14:18 5.90 5.90 5.90 5.90 1.5K
14:19 5.90 5.91 5.90 5.91 38.5K
14:20 5.91 5.91 5.91 5.91 5.4K
14:21 5.91 5.91 5.91 5.91 3.4K
14:22 5.91 5.93 5.91 5.92 44.3K
14:23 5.93 5.93 5.92 5.93 17.9K
14:24 5.93 5.93 5.92 5.93 21.5K
14:25 5.93 5.94 5.93 5.93 14.7K
14:26 5.93 5.93 5.93 5.93 1.3K
14:27 5.92 5.93 5.92 5.93 27.6K
14:28 5.92 5.93 5.92 5.93 46.1K
14:29 5.92 5.93 5.92 5.92 13.3K
14:30 5.92 5.92 5.92 5.92 4.7K
14:31 5.91 5.91 5.91 5.91 7.1K
14:32 5.91 5.91 5.91 5.91 0.8K
14:33 5.91 5.91 5.91 5.91 2.2K
14:34 5.91 5.91 5.91 5.91 0.8K
14:35 5.91 5.91 5.90 5.90 28.4K
14:36 5.90 5.90 5.90 5.90 0.4K
14:37 5.89 5.89 5.89 5.89 8.6K
14:38 5.89 5.89 5.89 5.89 8.9K
14:39 5.90 5.90 5.90 5.90 13.0K
14:40 5.90 5.90 5.90 5.90 1.1K
14:41 5.90 5.90 5.90 5.90 4.1K
14:42 5.90 5.90 5.90 5.90 2.0K
14:43 5.90 5.90 5.90 5.90 1.4K
14:44 5.90 5.90 5.90 5.90 2.5K
14:45 5.90 5.90 5.90 5.90 4.6K
14:46 5.90 5.91 5.90 5.91 15.7K
14:47 5.91 5.91 5.91 5.91 4.1K
14:48 5.91 5.91 5.91 5.91 1.3K
14:49 5.91 5.91 5.91 5.91 12.1K
14:50 5.91 5.91 5.91 5.91 7.6K
14:51 5.91 5.91 5.90 5.90 19.6K
14:52 5.90 5.90 5.90 5.90 11.0K
14:53 5.89 5.90 5.89 5.90 1.5K
14:54 5.90 5.90 5.90 5.90 1.7K
14:55 5.90 5.90 5.90 5.90 0.6K
14:56 5.90 5.90 5.90 5.90 2.4K
14:57 5.90 5.90 5.90 5.90 2.6K
14:58 5.90 5.90 5.89 5.89 27.4K
14:59 5.90 5.90 5.90 5.90 2.3K
15:00 5.90 5.90 5.90 5.90 8.5K
15:01 5.89 5.89 5.89 5.89 8.6K
15:02 5.89 5.89 5.89 5.89 5.8K
15:03 5.89 5.89 5.89 5.89 2.3K
15:04 5.89 5.89 5.89 5.89 3.0K
15:05 5.89 5.89 5.89 5.89 11.1K
15:06 5.89 5.89 5.89 5.89 2.3K
15:07 5.89 5.89 5.88 5.89 4.3K
15:08 5.89 5.89 5.89 5.89 6.1K
15:09 5.89 5.89 5.89 5.89 1.9K
15:10 5.89 5.89 5.88 5.89 2.9K
15:11 5.89 5.89 5.89 5.89 2.0K
15:12 5.89 5.89 5.89 5.89 16.4K
15:13 5.89 5.90 5.89 5.90 15.9K
15:14 5.90 5.90 5.90 5.90 1.8K
15:15 5.90 5.90 5.90 5.90 3.5K
15:16 5.90 5.90 5.89 5.89 17.2K
15:17 5.89 5.89 5.88 5.88 8.5K
15:18 5.88 5.88 5.88 5.88 2.6K
15:19 5.88 5.88 5.87 5.87 8.5K
15:20 5.87 5.87 5.87 5.87 14.6K
15:21 5.87 5.87 5.87 5.87 3.2K
15:22 5.87 5.87 5.87 5.87 3.0K
15:23 5.87 5.87 5.86 5.87 3.1K
15:24 5.87 5.88 5.87 5.88 18.4K
15:25 5.88 5.88 5.88 5.88 4.6K
15:26 5.88 5.88 5.88 5.88 2.2K
15:27 5.88 5.88 5.88 5.88 6.5K
15:28 5.88 5.90 5.88 5.90 26.0K
15:29 5.90 5.90 5.90 5.90 11.8K
15:30 5.90 5.90 5.90 5.90 4.9K
15:31 5.90 5.90 5.90 5.90 8.4K
15:32 5.90 5.90 5.90 5.90 9.6K
15:33 5.90 5.90 5.90 5.90 3.4K
15:34 5.90 5.90 5.90 5.90 9.6K
15:35 5.90 5.90 5.88 5.88 27.6K
15:36 5.88 5.89 5.88 5.89 4.0K
15:37 5.89 5.89 5.89 5.89 1.9K
15:38 5.89 5.89 5.89 5.89 2.9K
15:39 5.89 5.89 5.88 5.88 15.6K
15:40 5.88 5.88 5.88 5.88 4.3K
15:41 5.88 5.88 5.88 5.88 4.5K
15:42 5.88 5.88 5.88 5.88 3.5K
15:43 5.88 5.88 5.88 5.88 7.4K
15:44 5.88 5.88 5.88 5.88 4.1K
15:45 5.88 5.88 5.87 5.87 10.9K
15:46 5.88 5.88 5.87 5.88 14.7K
15:47 5.87 5.87 5.87 5.87 5.5K
15:48 5.86 5.86 5.85 5.86 39.5K
15:49 5.86 5.86 5.85 5.85 77.7K
15:50 5.84 5.84 5.84 5.84 20.6K
15:51 5.84 5.85 5.84 5.85 38.0K
15:52 5.85 5.85 5.85 5.85 12.4K
15:53 5.85 5.85 5.83 5.84 23.8K
15:54 5.84 5.84 5.84 5.84 14.0K
15:55 5.84 5.84 5.83 5.83 61.8K
15:56 5.83 5.84 5.83 5.84 61.0K
15:57 5.85 5.85 5.85 5.85 39.3K
15:58 5.85 5.85 5.84 5.85 41.8K
15:59 5.85 5.85 5.85 5.85 86.7K
16:00 5.85 5.85 5.82 5.83 652.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available