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 8.57 8.81 8.49 8.56 93.1K
09:32 8.55 8.57 8.55 8.55 10.3K
09:33 8.56 8.59 8.56 8.56 4.8K
09:34 8.56 8.56 8.55 8.55 1.5K
09:35 8.56 8.60 8.52 8.55 12.9K
09:36 8.58 8.59 8.57 8.58 15.5K
09:37 8.58 8.66 8.58 8.66 20.7K
09:38 8.63 8.63 8.63 8.63 5.9K
09:39 8.62 8.62 8.61 8.61 6.4K
09:40 8.61 8.65 8.61 8.65 19.6K
09:41 8.64 8.70 8.64 8.70 46.7K
09:42 8.70 8.70 8.66 8.68 11.5K
09:43 8.67 8.67 8.63 8.63 5.5K
09:44 8.63 8.63 8.61 8.62 4.9K
09:45 8.62 8.63 8.61 8.63 6.4K
09:46 8.63 8.66 8.63 8.66 21.6K
09:47 8.64 8.68 8.64 8.66 8.6K
09:48 8.66 8.69 8.66 8.69 13.6K
09:49 8.69 8.72 8.69 8.69 20.2K
09:50 8.69 8.69 8.66 8.66 8.9K
09:51 8.66 8.66 8.65 8.66 1.4K
09:52 8.66 8.66 8.66 8.66 2.6K
09:53 8.65 8.65 8.63 8.63 1.6K
09:54 8.63 8.63 8.58 8.61 6.8K
09:55 8.60 8.64 8.60 8.63 6.6K
09:56 8.65 8.66 8.65 8.65 8.9K
09:57 8.65 8.66 8.65 8.66 2.4K
09:58 8.66 8.68 8.66 8.68 3.8K
09:59 8.65 8.66 8.65 8.66 5.9K
10:00 8.66 8.67 8.63 8.63 9.1K
10:01 8.61 8.61 8.60 8.60 2.1K
10:02 8.62 8.64 8.62 8.63 7.9K
10:03 8.63 8.63 8.63 8.63 3.3K
10:04 8.63 8.63 8.61 8.62 4.9K
10:05 8.64 8.67 8.64 8.65 19.5K
10:06 8.65 8.67 8.65 8.66 6.3K
10:07 8.65 8.66 8.63 8.64 16.9K
10:08 8.62 8.62 8.60 8.61 6.7K
10:09 8.60 8.60 8.57 8.59 15.6K
10:10 8.60 8.60 8.57 8.57 15.9K
10:11 8.56 8.57 8.54 8.57 9.2K
10:12 8.57 8.57 8.52 8.53 22.0K
10:13 8.54 8.57 8.54 8.54 8.5K
10:14 8.55 8.56 8.55 8.56 2.6K
10:15 8.57 8.58 8.55 8.56 24.4K
10:16 8.57 8.57 8.53 8.53 8.3K
10:17 8.55 8.55 8.49 8.49 27.2K
10:18 8.49 8.49 8.48 8.49 8.7K
10:19 8.49 8.49 8.47 8.47 35.7K
10:20 8.48 8.50 8.48 8.50 5.7K
10:21 8.50 8.52 8.49 8.49 22.6K
10:22 8.49 8.49 8.46 8.47 8.6K
10:23 8.46 8.48 8.46 8.48 8.6K
10:24 8.47 8.49 8.47 8.48 8.4K
10:25 8.48 8.48 8.45 8.47 2.2K
10:26 8.45 8.46 8.44 8.44 3.8K
10:27 8.42 8.43 8.42 8.43 10.0K
10:28 8.43 8.46 8.43 8.46 6.5K
10:29 8.46 8.46 8.45 8.45 17.8K
10:30 8.45 8.46 8.44 8.44 19.5K
10:31 8.44 8.47 8.44 8.47 6.9K
10:32 8.47 8.49 8.47 8.49 7.5K
10:33 8.49 8.49 8.48 8.48 2.4K
10:34 8.48 8.48 8.48 8.48 8.0K
10:35 8.48 8.50 8.48 8.49 2.7K
10:36 8.49 8.50 8.49 8.50 2.5K
10:37 8.49 8.49 8.48 8.49 11.5K
10:38 8.52 8.52 8.51 8.52 9.8K
10:39 8.53 8.53 8.52 8.53 14.4K
10:40 8.53 8.53 8.50 8.50 4.3K
10:41 8.50 8.50 8.50 8.50 15.8K
10:42 8.51 8.53 8.50 8.52 8.1K
10:43 8.52 8.52 8.49 8.50 7.5K
10:44 8.52 8.52 8.48 8.48 1.9K
10:45 8.49 8.50 8.49 8.50 13.4K
10:46 8.49 8.50 8.49 8.50 3.9K
10:47 8.50 8.50 8.48 8.49 7.2K
10:48 8.50 8.50 8.47 8.48 2.7K
10:49 8.49 8.53 8.49 8.53 5.4K
10:50 8.54 8.57 8.54 8.55 16.1K
10:51 8.56 8.56 8.54 8.55 5.0K
10:52 8.55 8.55 8.53 8.53 4.4K
10:53 8.53 8.54 8.53 8.54 5.5K
10:54 8.55 8.55 8.53 8.53 4.6K
10:55 8.54 8.55 8.54 8.55 5.0K
10:56 8.55 8.56 8.55 8.55 21.3K
10:57 8.56 8.56 8.55 8.55 3.7K
10:58 8.55 8.57 8.55 8.57 24.0K
10:59 8.56 8.58 8.56 8.57 10.2K
11:00 8.57 8.60 8.57 8.58 6.3K
11:01 8.58 8.60 8.58 8.59 16.5K
11:02 8.59 8.59 8.55 8.55 8.8K
11:03 8.56 8.56 8.53 8.53 7.4K
11:04 8.55 8.55 8.54 8.54 3.1K
11:05 8.54 8.54 8.53 8.53 2.5K
11:06 8.53 8.53 8.53 8.53 2.5K
11:07 8.53 8.53 8.51 8.52 4.8K
11:08 8.52 8.52 8.51 8.51 6.8K
11:09 8.50 8.50 8.48 8.48 8.2K
11:10 8.48 8.49 8.48 8.48 5.1K
11:11 8.49 8.49 8.47 8.47 3.2K
11:12 8.48 8.50 8.48 8.50 5.5K
11:13 8.50 8.52 8.50 8.52 7.9K
11:14 8.54 8.54 8.53 8.54 5.9K
11:15 8.54 8.54 8.54 8.54 0.5K
11:16 8.53 8.55 8.53 8.54 8.0K
11:17 8.54 8.54 8.52 8.52 3.6K
11:18 8.51 8.51 8.50 8.50 5.0K
11:19 8.49 8.49 8.47 8.47 4.0K
11:20 8.47 8.47 8.46 8.46 2.0K
11:21 8.46 8.48 8.46 8.47 8.0K
11:22 8.48 8.49 8.47 8.48 6.0K
11:23 8.48 8.50 8.48 8.49 11.1K
11:24 8.49 8.49 8.46 8.46 5.1K
11:25 8.46 8.48 8.46 8.47 5.2K
11:26 8.47 8.47 8.46 8.46 4.0K
11:27 8.46 8.46 8.45 8.45 3.4K
11:28 8.45 8.45 8.43 8.43 7.5K
11:29 8.43 8.45 8.42 8.44 8.9K
11:30 8.44 8.46 8.43 8.46 9.0K
11:31 8.47 8.47 8.47 8.47 3.2K
11:32 8.47 8.47 8.46 8.47 3.5K
11:33 8.46 8.49 8.46 8.49 4.3K
11:34 8.49 8.49 8.48 8.48 2.8K
11:35 8.48 8.51 8.48 8.51 29.9K
11:36 8.50 8.51 8.50 8.50 19.4K
11:37 8.51 8.53 8.51 8.52 10.6K
11:38 8.52 8.52 8.52 8.52 5.9K
11:39 8.51 8.51 8.51 8.51 6.8K
11:40 8.52 8.53 8.52 8.52 10.9K
11:41 8.52 8.55 8.52 8.54 6.9K
11:42 8.55 8.55 8.55 8.55 6.7K
11:43 8.55 8.57 8.55 8.57 7.0K
11:44 8.58 8.58 8.58 8.58 9.9K
11:45 8.57 8.59 8.57 8.59 7.5K
11:46 8.59 8.59 8.59 8.59 9.8K
11:47 8.59 8.60 8.58 8.59 7.1K
11:48 8.59 8.59 8.58 8.58 1.0K
11:49 8.60 8.61 8.60 8.61 10.6K
11:50 8.61 8.63 8.61 8.63 6.2K
11:51 8.61 8.62 8.61 8.62 3.8K
11:52 8.62 8.62 8.60 8.60 4.5K
11:53 8.60 8.60 8.58 8.59 4.0K
11:54 8.60 8.62 8.60 8.62 10.7K
11:55 8.62 8.62 8.61 8.62 4.9K
11:56 8.61 8.62 8.61 8.62 3.1K
11:57 8.62 8.63 8.62 8.63 5.7K
11:58 8.63 8.63 8.62 8.62 3.7K
11:59 8.62 8.63 8.62 8.63 4.1K
12:00 8.63 8.63 8.61 8.62 8.1K
12:01 8.62 8.62 8.61 8.61 11.4K
12:02 8.61 8.62 8.61 8.62 8.7K
12:03 8.62 8.62 8.61 8.62 7.1K
12:04 8.61 8.61 8.61 8.61 2.5K
12:05 8.62 8.63 8.62 8.63 2.5K
12:06 8.62 8.62 8.61 8.61 4.7K
12:07 8.60 8.61 8.60 8.60 7.4K
12:08 8.61 8.61 8.59 8.59 7.4K
12:09 8.59 8.61 8.59 8.61 16.7K
12:10 8.61 8.61 8.61 8.61 0.3K
12:11 8.62 8.64 8.62 8.64 14.4K
12:12 8.64 8.65 8.64 8.65 3.9K
12:13 8.65 8.65 8.64 8.64 2.6K
12:14 8.64 8.65 8.64 8.65 4.3K
12:15 8.65 8.65 8.64 8.64 0.6K
12:16 8.65 8.65 8.64 8.65 5.6K
12:17 8.65 8.65 8.65 8.65 5.8K
12:18 8.65 8.65 8.64 8.65 6.8K
12:19 8.65 8.65 8.65 8.65 1.7K
12:20 8.64 8.64 8.64 8.64 6.9K
12:21 8.64 8.64 8.64 8.64 0.7K
12:22 8.64 8.65 8.64 8.65 15.8K
12:23 8.67 8.68 8.67 8.68 7.7K
12:24 8.67 8.67 8.67 8.67 8.1K
12:25 8.67 8.68 8.67 8.68 15.0K
12:26 8.68 8.68 8.68 8.68 2.0K
12:27 8.68 8.71 8.68 8.71 15.7K
12:28 8.71 8.71 8.71 8.71 1.1K
12:29 8.71 8.74 8.71 8.74 12.7K
12:30 8.74 8.74 8.74 8.74 18.9K
12:31 8.75 8.76 8.75 8.76 13.4K
12:32 8.73 8.74 8.72 8.74 8.2K
12:33 8.74 8.76 8.74 8.76 7.1K
12:34 8.75 8.75 8.75 8.75 5.4K
12:35 8.76 8.76 8.75 8.76 4.8K
12:36 8.76 8.78 8.76 8.78 8.5K
12:37 8.78 8.84 8.78 8.84 20.6K
12:38 8.85 8.85 8.83 8.84 23.2K
12:39 8.84 8.85 8.84 8.84 22.9K
12:40 8.84 8.84 8.81 8.81 23.9K
12:41 8.79 8.79 8.78 8.78 5.0K
12:42 8.76 8.78 8.76 8.77 42.8K
12:43 8.78 8.78 8.76 8.76 4.8K
12:44 8.76 8.78 8.76 8.78 2.7K
12:45 8.78 8.79 8.78 8.79 9.2K
12:46 8.78 8.81 8.78 8.81 9.4K
12:47 8.80 8.81 8.80 8.81 6.6K
12:48 8.79 8.79 8.79 8.79 13.2K
12:49 8.79 8.79 8.77 8.77 5.0K
12:50 8.76 8.77 8.76 8.77 7.0K
12:51 8.77 8.77 8.76 8.76 5.6K
12:52 8.76 8.76 8.76 8.76 0.4K
12:53 8.76 8.76 8.73 8.74 4.8K
12:54 8.74 8.75 8.74 8.75 4.3K
12:55 8.75 8.76 8.75 8.76 4.6K
12:56 8.76 8.76 8.75 8.75 3.2K
12:57 8.74 8.75 8.74 8.75 16.3K
12:58 8.74 8.74 8.74 8.74 14.0K
12:59 8.74 8.76 8.74 8.76 15.1K
13:00 8.79 8.80 8.79 8.80 11.9K
13:01 8.80 8.83 8.80 8.83 13.4K
13:02 8.83 8.83 8.80 8.81 22.9K
13:03 8.81 8.81 8.81 8.81 10.7K
13:04 8.82 8.85 8.82 8.85 39.5K
13:05 8.86 8.86 8.85 8.85 26.9K
13:06 8.84 8.86 8.84 8.85 31.2K
13:07 8.86 8.87 8.86 8.86 10.9K
13:08 8.86 8.87 8.86 8.87 15.5K
13:09 8.87 8.90 8.87 8.90 12.0K
13:10 8.91 8.91 8.90 8.90 3.5K
13:11 8.90 8.91 8.90 8.91 13.0K
13:12 8.92 8.94 8.91 8.93 17.2K
13:13 8.95 8.97 8.95 8.97 47.6K
13:14 8.95 8.96 8.95 8.95 32.5K
13:15 8.95 8.95 8.94 8.95 10.7K
13:16 8.93 8.93 8.91 8.91 30.9K
13:17 8.92 8.92 8.90 8.90 18.8K
13:18 8.90 8.94 8.90 8.94 31.3K
13:19 8.93 8.94 8.92 8.94 9.8K
13:20 8.93 8.94 8.92 8.93 27.9K
13:21 8.93 8.93 8.90 8.90 8.1K
13:22 8.91 8.91 8.91 8.91 5.1K
13:23 8.91 8.91 8.90 8.90 19.7K
13:24 8.90 8.90 8.88 8.89 27.6K
13:25 8.89 8.89 8.88 8.89 25.9K
13:26 8.89 8.90 8.89 8.89 10.1K
13:27 8.89 8.90 8.89 8.89 18.0K
13:28 8.89 8.89 8.88 8.88 33.6K
13:29 8.88 8.88 8.86 8.88 25.1K
13:30 8.87 8.88 8.86 8.88 25.1K
13:31 8.87 8.87 8.87 8.87 19.4K
13:32 8.87 8.89 8.87 8.89 13.1K
13:33 8.90 8.92 8.90 8.92 36.2K
13:34 8.91 8.92 8.91 8.92 18.6K
13:35 8.93 8.96 8.93 8.96 42.0K
13:36 8.96 8.96 8.94 8.94 33.4K
13:37 8.94 8.95 8.93 8.93 15.2K
13:38 8.93 8.96 8.93 8.96 19.1K
13:39 8.97 8.97 8.95 8.95 17.5K
13:40 8.95 8.96 8.95 8.96 18.3K
13:41 8.96 8.98 8.96 8.98 17.4K
13:42 8.98 8.98 8.98 8.98 12.8K
13:43 8.99 9.01 8.99 9.01 31.5K
13:44 8.98 8.99 8.97 8.97 32.1K
13:45 8.98 9.00 8.97 9.00 37.6K
13:46 9.00 9.02 9.00 9.02 13.3K
13:47 9.01 9.02 9.01 9.02 32.1K
13:48 9.02 9.02 9.02 9.02 3.1K
13:49 9.02 9.04 9.02 9.02 21.8K
13:50 9.02 9.02 9.00 9.01 9.6K
13:51 9.00 9.01 9.00 9.00 25.1K
13:52 9.00 9.01 9.00 9.01 24.4K
13:53 9.01 9.01 9.01 9.01 1.2K
13:54 9.00 9.02 9.00 9.02 14.8K
13:55 9.01 9.01 9.00 9.00 24.2K
13:56 9.00 9.01 9.00 9.00 17.6K
13:57 9.01 9.01 9.01 9.01 4.3K
13:58 9.02 9.02 8.99 9.00 30.6K
13:59 9.00 9.03 9.00 9.03 45.8K
14:00 9.01 9.01 9.01 9.01 16.1K
14:01 9.01 9.01 9.01 9.01 17.6K
14:02 9.00 9.00 8.99 8.99 20.0K
14:03 9.00 9.01 9.00 9.00 13.9K
14:04 9.00 9.00 8.99 8.99 3.1K
14:05 8.98 8.98 8.97 8.97 7.1K
14:06 8.97 8.98 8.97 8.98 10.9K
14:07 8.98 9.00 8.98 9.00 4.1K
14:08 9.00 9.00 9.00 9.00 2.5K
14:09 9.00 9.01 9.00 9.01 4.8K
14:10 9.01 9.02 9.01 9.01 6.0K
14:11 9.03 9.03 9.02 9.02 18.7K
14:12 9.02 9.05 9.02 9.05 20.5K
14:13 9.06 9.07 9.06 9.06 16.5K
14:14 9.06 9.07 9.06 9.07 13.6K
14:15 9.07 9.07 9.07 9.07 2.0K
14:16 9.07 9.07 9.05 9.05 10.1K
14:17 9.06 9.06 9.05 9.05 11.6K
14:18 9.06 9.06 9.06 9.06 5.1K
14:19 9.06 9.06 9.06 9.06 12.4K
14:20 9.07 9.07 9.06 9.06 8.0K
14:21 9.06 9.07 9.06 9.07 3.9K
14:22 9.07 9.08 9.07 9.08 3.5K
14:23 9.08 9.08 9.08 9.08 3.8K
14:24 9.08 9.10 9.08 9.10 62.9K
14:25 9.09 9.09 9.07 9.09 18.9K
14:26 9.10 9.10 9.09 9.10 5.9K
14:27 9.09 9.09 9.07 9.07 5.3K
14:28 9.07 9.09 9.07 9.09 23.9K
14:29 9.09 9.12 9.09 9.11 31.1K
14:30 9.11 9.11 9.09 9.09 10.6K
14:31 9.10 9.10 9.09 9.09 19.7K
14:32 9.10 9.10 9.08 9.08 27.0K
14:33 9.08 9.10 9.08 9.10 10.0K
14:34 9.09 9.09 9.07 9.07 51.8K
14:35 9.07 9.07 9.07 9.07 3.9K
14:36 9.07 9.07 9.06 9.06 12.5K
14:37 9.06 9.06 9.04 9.04 10.3K
14:38 9.04 9.05 9.04 9.05 11.2K
14:39 9.05 9.06 9.05 9.05 7.7K
14:40 9.05 9.07 9.05 9.07 82.8K
14:41 9.08 9.10 9.08 9.10 39.6K
14:42 9.08 9.10 9.08 9.09 18.9K
14:43 9.10 9.10 9.09 9.10 4.1K
14:44 9.10 9.10 9.09 9.10 14.6K
14:45 9.10 9.10 9.09 9.09 6.3K
14:46 9.08 9.08 9.07 9.08 12.2K
14:47 9.08 9.09 9.08 9.09 4.4K
14:48 9.09 9.09 9.07 9.07 11.3K
14:49 9.08 9.08 9.07 9.08 9.1K
14:50 9.08 9.08 9.07 9.07 7.5K
14:51 9.07 9.07 9.07 9.07 6.4K
14:52 9.07 9.08 9.07 9.08 9.4K
14:53 9.09 9.09 9.08 9.09 6.4K
14:54 9.08 9.08 9.08 9.08 16.3K
14:55 9.07 9.08 9.07 9.07 25.2K
14:56 9.08 9.08 9.07 9.08 33.8K
14:57 9.08 9.08 9.07 9.07 4.2K
14:58 9.08 9.09 9.08 9.09 15.0K
14:59 9.09 9.10 9.09 9.09 30.5K
15:00 9.10 9.10 9.10 9.10 3.4K
15:01 9.10 9.12 9.10 9.11 78.0K
15:02 9.11 9.13 9.11 9.13 11.3K
15:03 9.14 9.14 9.12 9.12 25.0K
15:04 9.12 9.12 9.11 9.12 16.4K
15:05 9.12 9.15 9.12 9.15 65.7K
15:06 9.15 9.15 9.13 9.14 41.3K
15:07 9.14 9.15 9.14 9.15 9.9K
15:08 9.15 9.16 9.15 9.16 16.3K
15:09 9.16 9.16 9.16 9.16 23.3K
15:10 9.16 9.16 9.15 9.15 12.1K
15:11 9.16 9.18 9.16 9.18 19.8K
15:12 9.18 9.18 9.15 9.15 37.1K
15:13 9.15 9.15 9.15 9.15 7.5K
15:14 9.15 9.17 9.15 9.16 30.5K
15:15 9.16 9.16 9.14 9.15 16.2K
15:16 9.15 9.15 9.14 9.15 9.7K
15:17 9.15 9.15 9.14 9.15 15.0K
15:18 9.16 9.16 9.15 9.16 19.8K
15:19 9.16 9.17 9.16 9.17 25.9K
15:20 9.17 9.18 9.17 9.18 10.9K
15:21 9.18 9.19 9.18 9.18 22.0K
15:22 9.18 9.18 9.18 9.18 30.5K
15:23 9.19 9.21 9.19 9.21 23.9K
15:24 9.21 9.21 9.21 9.21 26.6K
15:25 9.21 9.22 9.21 9.22 17.8K
15:26 9.22 9.22 9.19 9.20 16.3K
15:27 9.20 9.21 9.19 9.21 18.3K
15:28 9.20 9.20 9.19 9.19 11.3K
15:29 9.19 9.19 9.17 9.18 17.6K
15:30 9.17 9.17 9.17 9.17 7.6K
15:31 9.16 9.16 9.16 9.16 14.0K
15:32 9.15 9.15 9.13 9.14 20.8K
15:33 9.13 9.14 9.12 9.12 27.2K
15:34 9.12 9.13 9.11 9.11 20.1K
15:35 9.11 9.11 9.09 9.09 14.7K
15:36 9.09 9.12 9.09 9.12 24.2K
15:37 9.12 9.13 9.12 9.13 19.7K
15:38 9.13 9.13 9.11 9.11 20.9K
15:39 9.11 9.12 9.11 9.12 13.7K
15:40 9.12 9.13 9.12 9.12 15.4K
15:41 9.13 9.13 9.10 9.10 28.6K
15:42 9.10 9.10 9.08 9.08 15.3K
15:43 9.08 9.09 9.08 9.09 32.5K
15:44 9.09 9.11 9.09 9.11 15.9K
15:45 9.10 9.12 9.09 9.11 26.4K
15:46 9.11 9.12 9.10 9.12 15.5K
15:47 9.12 9.12 9.08 9.08 12.1K
15:48 9.08 9.08 9.06 9.06 39.0K
15:49 9.06 9.07 9.05 9.07 32.9K
15:50 9.07 9.07 9.06 9.07 27.1K
15:51 9.06 9.06 9.03 9.03 29.1K
15:52 9.03 9.03 9.03 9.03 17.9K
15:53 9.02 9.02 9.00 9.01 37.5K
15:54 9.01 9.03 9.01 9.03 24.3K
15:55 9.03 9.05 9.02 9.05 39.4K
15:56 9.05 9.07 9.05 9.05 51.4K
15:57 9.05 9.06 9.04 9.05 52.0K
15:58 9.05 9.06 9.05 9.06 41.8K
15:59 9.06 9.07 9.06 9.06 112.9K
16:00 9.06 9.25 9.06 9.09 1,038.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available