Compass

COMP
🏛️ usa →
7.83
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 9.96 9.96 9.78 9.94 223.6K
09:32 9.90 9.92 9.89 9.89 23.9K
09:33 9.89 9.89 9.80 9.80 21.3K
09:34 9.79 9.80 9.77 9.79 16.5K
09:35 9.78 9.78 9.72 9.72 10.8K
09:36 9.71 9.74 9.71 9.72 29.1K
09:37 9.71 9.72 9.69 9.71 9.1K
09:38 9.71 9.72 9.69 9.70 8.1K
09:39 9.71 9.71 9.67 9.67 10.7K
09:40 9.67 9.68 9.66 9.66 12.2K
09:41 9.67 9.67 9.66 9.66 8.4K
09:42 9.66 9.66 9.62 9.65 21.1K
09:43 9.63 9.63 9.59 9.62 29.5K
09:44 9.60 9.63 9.60 9.63 4.4K
09:45 9.63 9.65 9.63 9.65 5.6K
09:46 9.64 9.65 9.63 9.63 10.2K
09:47 9.63 9.67 9.62 9.67 31.9K
09:48 9.67 9.70 9.67 9.69 19.7K
09:49 9.69 9.69 9.67 9.68 16.2K
09:50 9.70 9.70 9.66 9.67 12.1K
09:51 9.66 9.68 9.66 9.66 16.7K
09:52 9.67 9.70 9.67 9.69 11.6K
09:53 9.68 9.69 9.68 9.69 5.2K
09:54 9.69 9.70 9.68 9.70 6.4K
09:55 9.69 9.70 9.69 9.69 7.7K
09:56 9.69 9.69 9.66 9.66 16.7K
09:57 9.67 9.67 9.65 9.65 18.7K
09:58 9.66 9.67 9.65 9.66 66.7K
09:59 9.66 9.68 9.66 9.68 12.5K
10:00 9.70 9.70 9.66 9.66 6.4K
10:01 9.66 9.68 9.66 9.68 36.2K
10:02 9.69 9.72 9.67 9.72 26.5K
10:03 9.72 9.74 9.71 9.74 15.2K
10:04 9.73 9.73 9.69 9.69 20.0K
10:05 9.69 9.72 9.69 9.72 12.8K
10:06 9.70 9.71 9.70 9.71 13.6K
10:07 9.72 9.74 9.71 9.74 7.5K
10:08 9.75 9.76 9.75 9.76 11.5K
10:09 9.76 9.78 9.76 9.77 20.0K
10:10 9.76 9.76 9.73 9.73 22.3K
10:11 9.73 9.73 9.70 9.71 30.6K
10:12 9.72 9.72 9.71 9.72 19.8K
10:13 9.74 9.74 9.73 9.73 9.7K
10:14 9.73 9.73 9.71 9.73 23.7K
10:15 9.73 9.78 9.73 9.78 6.0K
10:16 9.79 9.79 9.76 9.77 20.6K
10:17 9.77 9.77 9.75 9.75 7.0K
10:18 9.74 9.76 9.73 9.76 5.1K
10:19 9.75 9.76 9.75 9.75 3.4K
10:20 9.75 9.76 9.75 9.75 23.0K
10:21 9.75 9.75 9.74 9.74 2.8K
10:22 9.74 9.74 9.73 9.74 18.4K
10:23 9.74 9.74 9.71 9.71 9.7K
10:24 9.71 9.73 9.71 9.73 4.6K
10:25 9.72 9.72 9.71 9.71 5.3K
10:26 9.71 9.71 9.69 9.69 4.0K
10:27 9.70 9.70 9.68 9.68 9.2K
10:28 9.68 9.68 9.67 9.68 6.5K
10:29 9.68 9.68 9.67 9.68 3.2K
10:30 9.68 9.69 9.68 9.69 46.1K
10:31 9.71 9.74 9.70 9.74 67.7K
10:32 9.74 9.74 9.70 9.70 102.6K
10:33 9.71 9.71 9.70 9.71 46.2K
10:34 9.72 9.72 9.70 9.70 35.8K
10:35 9.70 9.71 9.69 9.70 30.2K
10:36 9.70 9.70 9.69 9.69 24.8K
10:37 9.70 9.72 9.70 9.72 34.9K
10:38 9.72 9.72 9.70 9.71 21.2K
10:39 9.71 9.72 9.70 9.70 71.1K
10:40 9.70 9.72 9.70 9.71 45.6K
10:41 9.70 9.71 9.69 9.70 32.8K
10:42 9.70 9.72 9.70 9.72 13.3K
10:43 9.72 9.73 9.72 9.72 7.3K
10:44 9.72 9.72 9.70 9.72 31.6K
10:45 9.72 9.72 9.70 9.70 26.9K
10:46 9.71 9.73 9.71 9.73 11.0K
10:47 9.73 9.75 9.73 9.75 21.8K
10:48 9.74 9.75 9.73 9.75 16.5K
10:49 9.74 9.74 9.73 9.73 19.3K
10:50 9.73 9.75 9.73 9.75 38.7K
10:51 9.75 9.75 9.74 9.75 8.3K
10:52 9.75 9.75 9.71 9.72 14.8K
10:53 9.72 9.74 9.72 9.74 8.9K
10:54 9.74 9.74 9.73 9.73 9.6K
10:55 9.73 9.73 9.72 9.72 16.0K
10:56 9.72 9.72 9.70 9.71 5.5K
10:57 9.71 9.73 9.71 9.72 42.4K
10:58 9.72 9.72 9.72 9.72 7.1K
10:59 9.72 9.73 9.72 9.72 4.5K
11:00 9.72 9.72 9.70 9.70 67.7K
11:01 9.70 9.71 9.70 9.71 12.2K
11:02 9.71 9.71 9.69 9.71 56.8K
11:03 9.70 9.71 9.70 9.71 8.6K
11:04 9.70 9.70 9.70 9.70 29.0K
11:05 9.70 9.70 9.68 9.68 28.4K
11:06 9.68 9.70 9.68 9.69 15.0K
11:07 9.69 9.71 9.69 9.70 50.2K
11:08 9.70 9.70 9.69 9.70 5.2K
11:09 9.67 9.69 9.67 9.69 30.2K
11:10 9.69 9.69 9.69 9.69 1.3K
11:11 9.68 9.69 9.67 9.68 7.6K
11:12 9.67 9.68 9.66 9.66 21.7K
11:13 9.66 9.68 9.66 9.68 7.4K
11:14 9.69 9.69 9.67 9.68 4.9K
11:15 9.68 9.69 9.68 9.69 19.7K
11:16 9.69 9.69 9.68 9.69 24.5K
11:17 9.69 9.69 9.67 9.67 21.3K
11:18 9.68 9.68 9.67 9.67 4.3K
11:19 9.68 9.68 9.68 9.68 21.7K
11:20 9.68 9.68 9.67 9.68 32.8K
11:21 9.68 9.68 9.67 9.67 17.9K
11:22 9.67 9.67 9.67 9.67 9.3K
11:23 9.67 9.67 9.66 9.66 6.5K
11:24 9.66 9.66 9.66 9.66 1.4K
11:25 9.66 9.66 9.65 9.65 5.1K
11:26 9.65 9.65 9.63 9.63 23.7K
11:27 9.63 9.65 9.63 9.64 13.5K
11:28 9.64 9.65 9.64 9.65 1.0K
11:29 9.65 9.65 9.64 9.64 7.0K
11:30 9.63 9.64 9.63 9.63 13.2K
11:31 9.64 9.64 9.62 9.62 25.5K
11:32 9.62 9.63 9.62 9.63 7.6K
11:33 9.65 9.67 9.65 9.67 9.7K
11:34 9.65 9.66 9.64 9.66 13.6K
11:35 9.66 9.66 9.64 9.65 19.6K
11:36 9.65 9.65 9.63 9.63 9.1K
11:37 9.63 9.63 9.62 9.62 7.2K
11:38 9.63 9.63 9.62 9.62 10.0K
11:39 9.62 9.62 9.61 9.62 24.0K
11:40 9.63 9.65 9.63 9.65 30.4K
11:41 9.65 9.66 9.65 9.66 11.3K
11:42 9.65 9.65 9.63 9.63 27.1K
11:43 9.63 9.63 9.60 9.61 20.9K
11:44 9.61 9.63 9.61 9.61 18.7K
11:45 9.60 9.61 9.59 9.61 11.7K
11:46 9.61 9.61 9.60 9.60 20.1K
11:47 9.60 9.60 9.59 9.59 10.3K
11:48 9.59 9.60 9.59 9.60 4.8K
11:49 9.59 9.59 9.58 9.59 7.8K
11:50 9.58 9.59 9.57 9.59 42.2K
11:51 9.58 9.58 9.56 9.56 14.2K
11:52 9.57 9.57 9.57 9.57 1.7K
11:53 9.55 9.55 9.50 9.50 42.6K
11:54 9.51 9.54 9.51 9.54 51.3K
11:55 9.57 9.57 9.55 9.57 32.7K
11:56 9.58 9.58 9.58 9.58 7.3K
11:57 9.58 9.58 9.57 9.57 11.3K
11:58 9.56 9.57 9.56 9.57 3.2K
11:59 9.57 9.58 9.57 9.57 8.4K
12:00 9.57 9.57 9.56 9.57 4.8K
12:01 9.57 9.58 9.57 9.58 10.7K
12:02 9.58 9.58 9.57 9.57 9.1K
12:03 9.56 9.56 9.56 9.56 3.9K
12:04 9.56 9.56 9.55 9.55 61.6K
12:05 9.54 9.55 9.52 9.53 19.7K
12:06 9.53 9.54 9.53 9.54 23.1K
12:07 9.54 9.54 9.54 9.54 15.0K
12:08 9.54 9.54 9.54 9.54 8.1K
12:09 9.54 9.54 9.53 9.53 11.2K
12:10 9.53 9.54 9.53 9.54 8.0K
12:11 9.53 9.53 9.52 9.53 7.0K
12:12 9.53 9.53 9.51 9.51 17.0K
12:13 9.51 9.52 9.51 9.52 11.5K
12:14 9.52 9.53 9.52 9.53 5.6K
12:15 9.53 9.53 9.52 9.53 8.4K
12:16 9.53 9.53 9.53 9.53 1.8K
12:17 9.53 9.53 9.53 9.53 1.5K
12:18 9.53 9.53 9.52 9.52 17.1K
12:19 9.53 9.53 9.53 9.53 1.7K
12:20 9.52 9.52 9.52 9.52 2.8K
12:21 9.52 9.52 9.51 9.51 11.5K
12:22 9.51 9.51 9.50 9.50 27.1K
12:23 9.51 9.51 9.51 9.51 2.8K
12:24 9.50 9.50 9.50 9.50 6.6K
12:25 9.48 9.49 9.48 9.49 16.2K
12:26 9.49 9.50 9.49 9.50 24.4K
12:27 9.50 9.50 9.50 9.50 9.2K
12:28 9.50 9.50 9.50 9.50 1.9K
12:29 9.50 9.50 9.50 9.50 1.4K
12:30 9.50 9.50 9.50 9.50 1.8K
12:31 9.50 9.51 9.50 9.51 15.2K
12:32 9.51 9.52 9.50 9.52 19.0K
12:33 9.52 9.54 9.52 9.54 17.4K
12:34 9.53 9.53 9.53 9.53 9.2K
12:35 9.53 9.53 9.52 9.53 2.4K
12:36 9.53 9.53 9.53 9.53 9.0K
12:37 9.53 9.53 9.52 9.52 19.8K
12:38 9.51 9.51 9.49 9.50 39.7K
12:39 9.50 9.50 9.50 9.50 35.8K
12:40 9.48 9.48 9.48 9.48 25.8K
12:41 9.48 9.48 9.44 9.45 76.7K
12:42 9.44 9.45 9.43 9.43 11.1K
12:43 9.44 9.44 9.43 9.43 11.4K
12:44 9.43 9.43 9.41 9.42 7.5K
12:45 9.43 9.44 9.43 9.43 36.7K
12:46 9.43 9.43 9.43 9.43 7.9K
12:47 9.43 9.43 9.42 9.42 31.6K
12:48 9.41 9.41 9.39 9.40 22.1K
12:49 9.40 9.40 9.40 9.40 5.5K
12:50 9.40 9.40 9.40 9.40 7.9K
12:51 9.40 9.40 9.40 9.40 129.9K
12:52 9.39 9.39 9.39 9.39 14.4K
12:53 9.39 9.40 9.39 9.40 22.1K
12:54 9.40 9.40 9.39 9.39 5.1K
12:55 9.39 9.40 9.39 9.39 7.0K
12:56 9.39 9.39 9.39 9.39 10.7K
12:57 9.39 9.39 9.37 9.37 20.6K
12:58 9.37 9.37 9.35 9.35 8.7K
12:59 9.36 9.36 9.35 9.35 14.4K
13:00 9.35 9.35 9.35 9.35 16.8K
13:01 9.35 9.35 9.34 9.35 40.0K
13:02 9.34 9.34 9.33 9.33 45.5K
13:03 9.33 9.34 9.33 9.34 29.3K
13:04 9.33 9.33 9.32 9.32 39.1K
13:05 9.33 9.34 9.33 9.34 38.3K
13:06 9.35 9.35 9.32 9.33 11.5K
13:07 9.31 9.32 9.30 9.30 30.7K
13:08 9.30 9.30 9.29 9.29 20.1K
13:09 9.30 9.30 9.29 9.30 23.9K
13:10 9.30 9.30 9.29 9.29 24.0K
13:11 9.29 9.29 9.29 9.29 3.4K
13:12 9.29 9.29 9.27 9.27 8.6K
13:13 9.28 9.28 9.28 9.28 2.6K
13:14 9.28 9.28 9.19 9.25 498.8K
13:15 9.24 9.30 9.24 9.29 109.6K
13:16 9.30 9.30 9.29 9.29 45.6K
13:17 9.30 9.30 9.29 9.29 19.5K
13:18 9.28 9.30 9.28 9.29 31.2K
13:19 9.29 9.30 9.29 9.29 37.7K
13:20 9.29 9.29 9.28 9.29 8.5K
13:21 9.29 9.30 9.29 9.29 32.1K
13:22 9.29 9.30 9.28 9.28 25.2K
13:23 9.28 9.28 9.28 9.28 2.7K
13:24 9.28 9.28 9.27 9.27 8.4K
13:25 9.27 9.27 9.26 9.26 22.7K
13:26 9.25 9.26 9.25 9.26 52.8K
13:27 9.26 9.27 9.25 9.27 27.8K
13:28 9.26 9.27 9.26 9.26 12.9K
13:29 9.26 9.26 9.25 9.25 11.1K
13:30 9.25 9.25 9.23 9.24 21.2K
13:31 9.24 9.24 9.23 9.24 23.9K
13:32 9.23 9.24 9.23 9.24 20.0K
13:33 9.24 9.27 9.24 9.27 17.5K
13:34 9.28 9.28 9.26 9.27 23.4K
13:35 9.27 9.27 9.27 9.27 7.2K
13:36 9.30 9.30 9.28 9.29 48.2K
13:37 9.29 9.29 9.28 9.29 3.6K
13:38 9.29 9.29 9.26 9.28 37.2K
13:39 9.29 9.29 9.28 9.28 24.7K
13:40 9.28 9.28 9.26 9.26 14.0K
13:41 9.26 9.26 9.26 9.26 3.9K
13:42 9.26 9.26 9.24 9.24 8.8K
13:43 9.23 9.23 9.23 9.23 9.7K
13:44 9.23 9.23 9.22 9.23 5.2K
13:45 9.22 9.22 9.21 9.22 8.8K
13:46 9.22 9.22 9.21 9.21 19.8K
13:47 9.21 9.21 9.17 9.17 51.1K
13:48 9.17 9.17 9.15 9.16 25.6K
13:49 9.16 9.17 9.15 9.17 108.4K
13:50 9.17 9.17 9.15 9.15 38.1K
13:51 9.15 9.18 9.15 9.17 112.1K
13:52 9.17 9.17 9.16 9.16 11.4K
13:53 9.16 9.16 9.16 9.16 3.6K
13:54 9.16 9.16 9.14 9.14 67.1K
13:55 9.14 9.16 9.14 9.16 26.5K
13:56 9.15 9.15 9.14 9.14 25.5K
13:57 9.14 9.14 9.14 9.14 9.5K
13:58 9.14 9.14 9.10 9.12 104.3K
13:59 9.12 9.12 9.10 9.10 17.7K
14:00 9.10 9.13 9.10 9.11 36.5K
14:01 9.11 9.13 9.11 9.13 15.2K
14:02 9.16 9.16 9.15 9.15 23.1K
14:03 9.15 9.16 9.15 9.16 22.4K
14:04 9.16 9.16 9.15 9.15 10.3K
14:05 9.15 9.15 9.14 9.15 4.4K
14:06 9.15 9.15 9.15 9.15 2.6K
14:07 9.15 9.15 9.15 9.15 26.5K
14:08 9.14 9.14 9.13 9.13 15.4K
14:09 9.13 9.13 9.13 9.13 3.7K
14:10 9.13 9.13 9.11 9.11 25.1K
14:11 9.12 9.12 9.11 9.11 29.8K
14:12 9.11 9.11 9.07 9.08 21.8K
14:13 9.08 9.10 9.08 9.09 36.0K
14:14 9.09 9.10 9.09 9.09 67.8K
14:15 9.11 9.11 9.11 9.11 20.4K
14:16 9.10 9.10 9.09 9.09 27.5K
14:17 9.09 9.10 9.09 9.10 26.6K
14:18 9.10 9.10 9.10 9.10 2.3K
14:19 9.09 9.10 9.09 9.09 9.8K
14:20 9.10 9.10 9.09 9.09 12.2K
14:21 9.09 9.09 9.07 9.07 5.6K
14:22 9.07 9.07 9.06 9.06 6.0K
14:23 9.06 9.06 9.05 9.05 11.8K
14:24 9.05 9.05 9.03 9.03 4.8K
14:25 9.02 9.05 9.02 9.05 20.4K
14:26 9.05 9.05 9.04 9.04 21.4K
14:27 9.04 9.04 9.03 9.03 15.3K
14:28 9.04 9.04 9.03 9.03 14.6K
14:29 9.04 9.04 9.04 9.04 32.5K
14:30 9.03 9.04 9.03 9.04 22.5K
14:31 9.04 9.06 9.04 9.06 24.0K
14:32 9.06 9.06 9.04 9.04 22.8K
14:33 9.06 9.07 9.06 9.07 9.1K
14:34 9.07 9.07 9.06 9.06 3.4K
14:35 9.06 9.06 9.04 9.04 12.9K
14:36 9.04 9.04 9.04 9.04 5.9K
14:37 9.04 9.04 9.03 9.04 5.5K
14:38 9.03 9.03 9.02 9.02 29.8K
14:39 9.02 9.04 9.01 9.02 27.8K
14:40 9.02 9.03 9.02 9.03 15.2K
14:41 9.03 9.03 9.02 9.02 19.1K
14:42 9.02 9.02 9.02 9.02 6.8K
14:43 9.02 9.02 8.99 8.99 17.3K
14:44 9.00 9.01 8.99 9.01 32.9K
14:45 9.02 9.03 9.01 9.03 12.7K
14:46 9.04 9.04 9.02 9.02 59.4K
14:47 9.03 9.03 9.03 9.03 22.5K
14:48 9.03 9.03 9.02 9.03 4.4K
14:49 9.03 9.04 9.03 9.04 24.4K
14:50 9.04 9.05 9.04 9.05 25.1K
14:51 9.05 9.05 9.05 9.05 12.3K
14:52 9.06 9.08 9.06 9.08 8.2K
14:53 9.08 9.09 9.08 9.09 9.2K
14:54 9.09 9.09 9.09 9.09 21.7K
14:55 9.10 9.10 9.09 9.09 23.6K
14:56 9.10 9.16 9.10 9.16 52.5K
14:57 9.17 9.17 9.15 9.15 52.1K
14:58 9.18 9.18 9.17 9.18 12.8K
14:59 9.17 9.18 9.17 9.17 10.8K
15:00 9.17 9.17 9.16 9.16 16.8K
15:01 9.16 9.17 9.16 9.16 7.9K
15:02 9.16 9.18 9.16 9.16 13.8K
15:03 9.16 9.17 9.16 9.17 5.6K
15:04 9.17 9.17 9.15 9.15 31.7K
15:05 9.15 9.16 9.15 9.15 14.0K
15:06 9.15 9.15 9.15 9.15 5.7K
15:07 9.15 9.16 9.15 9.16 18.8K
15:08 9.16 9.16 9.13 9.14 16.1K
15:09 9.14 9.15 9.14 9.15 6.2K
15:10 9.14 9.15 9.13 9.14 23.1K
15:11 9.14 9.14 9.13 9.13 6.0K
15:12 9.13 9.13 9.13 9.13 2.1K
15:13 9.13 9.13 9.11 9.13 18.3K
15:14 9.13 9.14 9.13 9.14 4.6K
15:15 9.14 9.14 9.14 9.14 2.6K
15:16 9.13 9.13 9.11 9.11 27.9K
15:17 9.11 9.11 9.10 9.10 20.5K
15:18 9.11 9.11 9.08 9.09 20.1K
15:19 9.10 9.10 9.10 9.10 26.3K
15:20 9.10 9.11 9.10 9.11 6.9K
15:21 9.11 9.11 9.11 9.11 13.5K
15:22 9.11 9.12 9.11 9.12 10.3K
15:23 9.11 9.11 9.11 9.11 16.7K
15:24 9.11 9.13 9.11 9.13 14.3K
15:25 9.13 9.13 9.13 9.13 10.6K
15:26 9.13 9.13 9.12 9.12 30.4K
15:27 9.12 9.14 9.11 9.14 21.3K
15:28 9.14 9.14 9.12 9.12 37.1K
15:29 9.12 9.14 9.12 9.14 16.3K
15:30 9.14 9.14 9.12 9.12 15.5K
15:31 9.12 9.12 9.12 9.12 33.9K
15:32 9.11 9.11 9.10 9.11 23.8K
15:33 9.11 9.12 9.11 9.11 34.8K
15:34 9.11 9.11 9.10 9.10 12.1K
15:35 9.10 9.10 9.10 9.10 30.5K
15:36 9.10 9.10 9.10 9.10 10.3K
15:37 9.10 9.10 9.08 9.09 13.1K
15:38 9.08 9.09 9.08 9.08 6.6K
15:39 9.08 9.09 9.08 9.09 10.7K
15:40 9.09 9.10 9.08 9.10 31.6K
15:41 9.10 9.10 9.10 9.10 10.2K
15:42 9.10 9.10 9.09 9.09 18.3K
15:43 9.08 9.09 9.07 9.09 22.5K
15:44 9.09 9.10 9.09 9.10 36.8K
15:45 9.10 9.11 9.09 9.10 44.3K
15:46 9.11 9.11 9.10 9.10 24.1K
15:47 9.10 9.10 9.10 9.10 18.4K
15:48 9.09 9.09 9.07 9.07 52.8K
15:49 9.07 9.08 9.06 9.08 27.3K
15:50 9.08 9.08 9.06 9.06 26.8K
15:51 9.07 9.07 9.05 9.05 51.0K
15:52 9.05 9.05 9.04 9.05 17.2K
15:53 9.04 9.04 9.03 9.04 52.9K
15:54 9.04 9.04 9.03 9.03 25.0K
15:55 9.03 9.04 9.03 9.04 40.2K
15:56 9.05 9.05 9.05 9.05 89.1K
15:57 9.05 9.05 9.02 9.02 109.7K
15:58 9.02 9.02 9.00 9.00 56.6K
15:59 9.01 9.01 9.00 9.00 131.6K
16:00 9.00 9.03 8.95 8.98 1,056.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available