Compass

COMP
🏛️ usa →
7.64
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 9.09 9.28 9.04 9.04 75.1K
09:32 9.00 9.01 8.97 8.98 12.8K
09:33 8.98 8.99 8.98 8.99 0.9K
09:34 9.01 9.04 9.01 9.03 5.2K
09:35 9.03 9.04 9.03 9.04 2.0K
09:36 9.04 9.04 9.03 9.03 1.6K
09:37 8.98 8.98 8.93 8.94 12.7K
09:38 8.94 8.94 8.93 8.93 12.5K
09:39 8.93 8.98 8.93 8.98 23.1K
09:40 8.98 9.02 8.98 9.00 8.0K
09:41 9.00 9.03 9.00 9.03 4.2K
09:42 9.04 9.06 9.04 9.05 4.0K
09:43 9.07 9.07 9.06 9.06 4.5K
09:44 9.06 9.08 9.06 9.08 4.4K
09:45 9.08 9.08 9.03 9.03 3.0K
09:46 9.03 9.03 9.01 9.01 1.2K
09:47 9.01 9.03 9.00 9.00 3.1K
09:48 9.00 9.01 9.00 9.01 6.0K
09:49 9.01 9.02 9.01 9.01 1.8K
09:50 9.02 9.03 9.01 9.03 2.9K
09:51 9.00 9.05 9.00 9.05 10.8K
09:52 9.06 9.06 9.05 9.05 2.5K
09:53 9.05 9.07 9.05 9.07 2.8K
09:54 9.07 9.07 9.07 9.07 0.0K
09:55 9.06 9.06 9.01 9.01 5.1K
09:56 9.02 9.04 9.02 9.04 2.5K
09:57 9.03 9.03 9.01 9.01 4.5K
09:58 8.98 8.98 8.96 8.97 17.0K
09:59 8.97 9.00 8.97 9.00 105.5K
10:00 9.03 9.06 9.03 9.06 8.1K
10:01 9.06 9.12 9.06 9.12 6.0K
10:02 9.12 9.12 9.09 9.09 7.4K
10:03 9.06 9.07 9.05 9.06 4.1K
10:04 9.06 9.08 9.06 9.06 3.4K
10:05 9.06 9.10 9.06 9.07 6.9K
10:06 9.06 9.09 9.05 9.05 4.8K
10:07 9.05 9.08 9.05 9.08 3.6K
10:08 9.07 9.11 9.07 9.10 7.1K
10:09 9.10 9.10 9.10 9.10 2.4K
10:10 9.11 9.11 9.11 9.11 2.2K
10:11 9.11 9.14 9.11 9.14 19.9K
10:12 9.14 9.14 9.13 9.13 3.1K
10:13 9.11 9.14 9.11 9.14 5.9K
10:14 9.15 9.15 9.13 9.13 3.9K
10:15 9.12 9.12 9.11 9.11 4.5K
10:16 9.11 9.12 9.10 9.10 2.7K
10:17 9.10 9.10 9.09 9.09 2.7K
10:18 9.09 9.09 9.09 9.09 5.9K
10:19 9.09 9.10 9.07 9.07 7.5K
10:20 9.07 9.07 9.07 9.07 3.0K
10:21 9.07 9.10 9.07 9.07 6.9K
10:22 9.08 9.08 9.05 9.06 7.8K
10:23 9.06 9.06 9.06 9.06 9.0K
10:24 9.10 9.11 9.10 9.10 9.5K
10:25 9.10 9.10 9.08 9.08 3.2K
10:26 9.07 9.08 9.07 9.08 6.7K
10:27 9.09 9.10 9.08 9.10 5.4K
10:28 9.08 9.08 9.08 9.08 1.6K
10:29 9.06 9.06 9.06 9.06 14.8K
10:30 9.06 9.06 9.03 9.03 6.3K
10:31 9.04 9.06 9.03 9.04 6.0K
10:32 9.04 9.06 9.04 9.06 1.7K
10:33 9.06 9.07 9.06 9.06 5.8K
10:34 9.06 9.09 9.06 9.08 14.7K
10:35 9.07 9.07 9.06 9.07 4.1K
10:36 9.07 9.08 9.07 9.08 2.2K
10:37 9.09 9.09 9.08 9.08 5.3K
10:38 9.06 9.06 9.06 9.06 2.4K
10:39 9.08 9.10 9.08 9.09 8.6K
10:40 9.09 9.11 9.09 9.10 3.9K
10:41 9.11 9.11 9.10 9.10 1.8K
10:42 9.10 9.10 9.09 9.10 2.2K
10:43 9.09 9.09 9.07 9.07 4.3K
10:44 9.07 9.09 9.07 9.09 2.7K
10:45 9.09 9.09 9.09 9.09 1.3K
10:46 9.09 9.09 9.09 9.09 4.2K
10:47 9.09 9.10 9.09 9.10 9.6K
10:48 9.11 9.11 9.10 9.10 6.4K
10:49 9.11 9.11 9.11 9.11 2.1K
10:50 9.10 9.10 9.09 9.09 13.3K
10:51 9.09 9.11 9.09 9.10 6.2K
10:52 9.10 9.11 9.10 9.10 6.7K
10:53 9.10 9.13 9.10 9.13 6.3K
10:54 9.13 9.14 9.13 9.14 5.4K
10:55 9.14 9.14 9.14 9.14 2.5K
10:56 9.14 9.15 9.14 9.15 5.7K
10:57 9.15 9.16 9.15 9.16 4.2K
10:58 9.16 9.16 9.15 9.15 8.0K
10:59 9.17 9.17 9.15 9.15 15.0K
11:00 9.15 9.15 9.12 9.12 8.7K
11:01 9.12 9.12 9.09 9.09 6.8K
11:02 9.08 9.10 9.08 9.10 23.2K
11:03 9.11 9.11 9.10 9.10 11.4K
11:04 9.12 9.13 9.12 9.13 5.5K
11:05 9.11 9.13 9.11 9.12 12.1K
11:06 9.12 9.12 9.12 9.12 18.6K
11:07 9.12 9.13 9.12 9.12 4.5K
11:08 9.12 9.12 9.12 9.12 10.8K
11:09 9.11 9.11 9.10 9.10 13.7K
11:10 9.08 9.09 9.08 9.09 4.2K
11:11 9.08 9.08 9.07 9.07 4.4K
11:12 9.07 9.07 9.06 9.07 9.5K
11:13 9.07 9.07 9.06 9.06 2.6K
11:14 9.06 9.07 9.06 9.06 7.8K
11:15 9.07 9.07 9.07 9.07 3.5K
11:16 9.07 9.07 9.07 9.07 1.0K
11:17 9.07 9.07 9.06 9.06 3.9K
11:18 9.06 9.06 9.04 9.04 6.6K
11:19 9.04 9.05 9.04 9.04 1.3K
11:20 9.04 9.04 9.04 9.04 6.1K
11:21 9.04 9.04 9.02 9.02 16.8K
11:22 9.03 9.03 9.02 9.03 3.9K
11:23 9.03 9.04 9.01 9.04 10.5K
11:24 9.04 9.04 9.03 9.04 10.5K
11:25 9.04 9.05 9.04 9.05 3.6K
11:26 9.05 9.05 9.04 9.04 11.1K
11:27 9.04 9.04 9.03 9.03 4.0K
11:28 9.03 9.03 9.03 9.03 4.7K
11:29 9.03 9.03 9.03 9.03 0.5K
11:30 9.04 9.05 9.04 9.05 25.2K
11:31 9.03 9.03 9.00 9.00 41.7K
11:32 9.00 9.00 9.00 9.00 1.3K
11:33 8.98 8.99 8.98 8.99 6.2K
11:34 8.99 8.99 8.98 8.98 12.6K
11:35 8.99 8.99 8.98 8.98 28.0K
11:36 8.98 8.98 8.98 8.98 1.8K
11:37 8.98 8.99 8.98 8.99 9.9K
11:38 9.00 9.00 9.00 9.00 6.6K
11:39 9.00 9.00 9.00 9.00 8.7K
11:40 9.01 9.01 9.00 9.00 7.4K
11:41 9.00 9.00 8.98 8.98 14.2K
11:42 8.98 8.99 8.98 8.98 5.6K
11:43 8.98 8.98 8.98 8.98 18.5K
11:44 8.98 8.98 8.98 8.98 3.4K
11:45 8.96 8.96 8.95 8.96 14.5K
11:46 8.96 8.96 8.94 8.94 6.0K
11:47 8.94 8.96 8.94 8.96 11.1K
11:48 8.97 8.97 8.96 8.97 17.4K
11:49 8.98 8.99 8.98 8.98 16.8K
11:50 8.97 8.97 8.96 8.97 5.7K
11:51 8.97 8.97 8.94 8.95 10.6K
11:52 8.94 8.97 8.94 8.97 15.4K
11:53 8.96 8.96 8.95 8.95 9.3K
11:54 8.95 8.95 8.95 8.95 6.6K
11:55 8.95 8.96 8.95 8.96 9.5K
11:56 8.96 8.97 8.96 8.96 4.7K
11:57 8.96 8.96 8.96 8.96 3.1K
11:58 8.96 8.98 8.95 8.98 17.9K
11:59 8.99 9.00 8.97 8.97 29.8K
12:00 8.99 8.99 8.97 8.97 20.7K
12:01 8.96 9.03 8.96 9.03 33.0K
12:02 9.04 9.04 9.00 9.00 17.9K
12:03 9.00 9.00 8.99 8.99 5.6K
12:04 8.99 8.99 8.97 8.97 14.6K
12:05 8.97 8.97 8.96 8.97 21.6K
12:06 8.96 8.98 8.96 8.98 12.8K
12:07 8.97 8.97 8.96 8.96 6.4K
12:08 8.96 8.98 8.95 8.98 15.6K
12:09 8.98 8.99 8.98 8.99 5.6K
12:10 9.01 9.03 9.01 9.02 9.1K
12:11 9.03 9.03 9.00 9.00 10.2K
12:12 9.01 9.01 9.00 9.00 2.7K
12:13 9.01 9.01 9.01 9.01 2.2K
12:14 9.02 9.02 9.02 9.02 4.2K
12:15 9.02 9.02 9.01 9.01 5.9K
12:16 9.01 9.01 9.00 9.01 3.3K
12:17 9.01 9.01 9.00 9.00 2.7K
12:18 9.00 9.00 8.99 8.99 5.0K
12:19 8.99 9.01 8.99 9.01 9.1K
12:20 9.00 9.01 9.00 9.00 10.3K
12:21 9.00 9.01 9.00 9.01 7.2K
12:22 9.02 9.02 9.02 9.02 16.6K
12:23 9.02 9.03 9.02 9.03 5.1K
12:24 9.04 9.04 9.04 9.04 1.9K
12:25 9.03 9.03 9.02 9.02 5.4K
12:26 9.02 9.02 9.02 9.02 2.2K
12:27 9.02 9.02 9.01 9.02 10.3K
12:28 9.02 9.02 9.02 9.02 7.0K
12:29 9.02 9.04 9.02 9.04 1.3K
12:30 9.04 9.04 9.03 9.03 1.1K
12:31 9.03 9.05 9.03 9.05 20.9K
12:32 9.04 9.06 9.04 9.06 13.4K
12:33 9.06 9.06 9.05 9.05 2.4K
12:34 9.04 9.05 9.04 9.05 4.2K
12:35 9.05 9.05 9.03 9.03 10.2K
12:36 9.03 9.03 9.03 9.03 3.7K
12:37 9.03 9.03 9.03 9.03 3.3K
12:38 9.03 9.03 9.03 9.03 1.4K
12:39 9.03 9.04 9.03 9.04 0.7K
12:40 9.04 9.04 9.04 9.04 2.4K
12:41 9.04 9.06 9.04 9.06 3.6K
12:42 9.06 9.06 9.05 9.05 4.3K
12:43 9.05 9.05 9.05 9.05 2.7K
12:44 9.05 9.05 9.04 9.04 4.0K
12:45 9.04 9.04 9.04 9.04 0.5K
12:46 9.04 9.04 9.02 9.02 4.0K
12:47 9.02 9.02 9.01 9.02 5.1K
12:48 9.02 9.02 9.00 9.01 43.1K
12:49 9.02 9.02 9.02 9.02 3.9K
12:50 9.02 9.03 9.02 9.03 2.2K
12:51 9.03 9.04 9.03 9.03 7.3K
12:52 9.03 9.03 9.03 9.03 2.3K
12:53 9.03 9.03 9.03 9.03 4.3K
12:54 9.03 9.06 9.03 9.06 4.3K
12:55 9.05 9.05 9.03 9.04 11.7K
12:56 9.04 9.06 9.03 9.06 12.7K
12:57 9.06 9.07 9.06 9.06 6.3K
12:58 9.06 9.07 9.06 9.06 14.1K
12:59 9.06 9.06 9.06 9.06 1.6K
13:00 9.07 9.08 9.07 9.08 5.1K
13:01 9.08 9.09 9.08 9.09 7.5K
13:02 9.10 9.10 9.09 9.10 10.5K
13:03 9.09 9.09 9.09 9.09 15.9K
13:04 9.09 9.10 9.09 9.10 2.6K
13:05 9.10 9.10 9.08 9.09 4.1K
13:06 9.09 9.10 9.09 9.10 0.8K
13:07 9.09 9.09 9.09 9.09 4.3K
13:08 9.09 9.09 9.05 9.05 25.7K
13:09 9.05 9.05 9.03 9.04 11.9K
13:10 9.04 9.04 9.00 9.00 10.6K
13:11 9.00 9.02 8.98 9.02 17.4K
13:12 9.02 9.02 9.02 9.02 5.4K
13:13 9.02 9.02 9.01 9.01 3.1K
13:14 9.03 9.04 9.03 9.04 2.7K
13:15 9.04 9.04 9.01 9.02 21.9K
13:16 9.00 9.03 9.00 9.03 6.6K
13:17 9.03 9.04 9.03 9.03 3.0K
13:18 9.03 9.03 9.02 9.02 3.4K
13:19 9.02 9.02 9.01 9.02 2.3K
13:20 9.02 9.02 9.02 9.02 1.9K
13:21 9.02 9.03 9.02 9.03 1.8K
13:22 9.03 9.03 9.00 9.00 4.8K
13:23 9.00 9.01 9.00 9.01 1.7K
13:24 9.01 9.01 9.00 9.00 2.0K
13:25 9.00 9.00 9.00 9.00 2.1K
13:26 9.00 9.00 8.99 8.99 5.3K
13:27 8.99 8.99 8.99 8.99 2.6K
13:28 8.99 9.00 8.99 9.00 2.0K
13:29 9.00 9.00 9.00 9.00 0.7K
13:30 9.00 9.00 8.99 8.99 3.4K
13:31 8.99 8.99 8.99 8.99 1.1K
13:32 8.99 8.99 8.98 8.99 4.4K
13:33 8.98 8.98 8.97 8.97 11.9K
13:34 8.97 8.99 8.97 8.99 9.7K
13:35 9.01 9.01 9.00 9.00 9.1K
13:36 8.99 8.99 8.99 8.99 4.9K
13:37 8.99 8.99 8.99 8.99 8.1K
13:38 8.99 8.99 8.98 8.98 2.8K
13:39 8.98 8.98 8.97 8.97 2.2K
13:40 8.96 8.98 8.96 8.98 3.3K
13:41 8.98 8.98 8.97 8.97 3.2K
13:42 8.97 8.97 8.96 8.96 5.6K
13:43 8.96 8.96 8.96 8.96 3.6K
13:44 8.96 8.96 8.96 8.96 1.3K
13:45 8.96 8.96 8.96 8.96 3.7K
13:46 8.96 8.97 8.96 8.96 5.3K
13:47 8.96 8.97 8.96 8.97 1.0K
13:48 8.97 8.98 8.96 8.98 4.8K
13:49 8.98 8.99 8.98 8.99 12.4K
13:50 8.99 9.00 8.99 8.99 2.3K
13:51 8.99 9.00 8.99 9.00 10.3K
13:52 9.00 9.00 9.00 9.00 1.4K
13:53 9.00 9.00 9.00 9.00 9.5K
13:54 9.00 9.00 8.99 8.99 2.0K
13:55 8.99 8.99 8.99 8.99 1.2K
13:56 8.99 9.00 8.99 9.00 2.2K
13:57 9.00 9.01 9.00 9.01 4.8K
13:58 9.01 9.01 9.00 9.00 4.1K
13:59 9.00 9.02 9.00 9.02 6.7K
14:00 9.02 9.02 9.02 9.02 1.8K
14:01 9.03 9.03 9.02 9.02 2.3K
14:02 9.02 9.03 9.02 9.03 14.5K
14:03 9.03 9.04 9.03 9.04 4.9K
14:04 9.05 9.05 9.04 9.05 7.2K
14:05 9.05 9.05 9.05 9.05 5.9K
14:06 9.05 9.06 9.05 9.06 5.2K
14:07 9.07 9.08 9.07 9.08 15.6K
14:08 9.09 9.11 9.09 9.11 24.4K
14:09 9.11 9.11 9.10 9.10 19.9K
14:10 9.11 9.11 9.11 9.11 8.2K
14:11 9.11 9.12 9.11 9.11 2.7K
14:12 9.11 9.11 9.11 9.11 8.9K
14:13 9.11 9.12 9.11 9.12 4.4K
14:14 9.12 9.13 9.12 9.12 2.8K
14:15 9.12 9.14 9.12 9.13 6.6K
14:16 9.13 9.14 9.13 9.14 2.2K
14:17 9.14 9.14 9.14 9.14 2.3K
14:18 9.14 9.14 9.12 9.12 30.2K
14:19 9.12 9.12 9.11 9.11 73.8K
14:20 9.11 9.11 9.10 9.10 2.9K
14:21 9.10 9.12 9.10 9.12 8.0K
14:22 9.12 9.14 9.12 9.14 8.5K
14:23 9.14 9.14 9.13 9.13 7.4K
14:24 9.12 9.12 9.12 9.12 8.5K
14:25 9.11 9.11 9.10 9.10 24.6K
14:26 9.10 9.10 9.09 9.09 1.7K
14:27 9.09 9.09 9.08 9.09 2.6K
14:28 9.09 9.09 9.07 9.08 6.1K
14:29 9.09 9.09 9.09 9.09 5.2K
14:30 9.09 9.09 9.07 9.07 4.7K
14:31 9.07 9.08 9.07 9.08 4.5K
14:32 9.08 9.08 9.06 9.06 53.6K
14:33 9.06 9.07 9.06 9.06 2.4K
14:34 9.06 9.07 9.06 9.06 4.7K
14:35 9.06 9.07 9.06 9.07 0.7K
14:36 9.05 9.06 9.05 9.06 19.1K
14:37 9.05 9.07 9.05 9.05 13.2K
14:38 9.05 9.05 9.03 9.03 6.2K
14:39 9.02 9.04 9.01 9.04 20.8K
14:40 9.04 9.05 9.04 9.05 15.3K
14:41 9.04 9.05 9.04 9.05 11.3K
14:42 9.05 9.05 9.05 9.05 1.6K
14:43 9.05 9.05 9.04 9.04 7.8K
14:44 9.03 9.03 9.03 9.03 21.5K
14:45 9.03 9.04 9.03 9.04 8.1K
14:46 9.03 9.03 9.03 9.03 1.4K
14:47 9.04 9.04 9.03 9.03 16.8K
14:48 9.04 9.04 9.04 9.04 4.9K
14:49 9.05 9.05 9.05 9.05 3.4K
14:50 9.05 9.05 9.05 9.05 1.6K
14:51 9.05 9.06 9.05 9.06 5.4K
14:52 9.06 9.06 9.04 9.04 15.7K
14:53 9.04 9.05 9.04 9.05 6.4K
14:54 9.05 9.05 9.05 9.05 0.7K
14:55 9.05 9.05 9.04 9.04 3.4K
14:56 9.04 9.05 9.04 9.05 5.9K
14:57 9.05 9.05 9.05 9.05 3.4K
14:58 9.05 9.06 9.05 9.06 6.3K
14:59 9.06 9.06 9.05 9.05 5.5K
15:00 9.04 9.04 9.04 9.04 4.9K
15:01 9.03 9.05 9.03 9.05 38.5K
15:02 9.05 9.08 9.05 9.08 7.3K
15:03 9.08 9.09 9.08 9.08 9.1K
15:04 9.07 9.07 9.06 9.07 20.8K
15:05 9.07 9.08 9.07 9.08 34.9K
15:06 9.08 9.08 9.06 9.06 10.3K
15:07 9.06 9.08 9.06 9.08 17.0K
15:08 9.08 9.08 9.08 9.08 6.8K
15:09 9.08 9.08 9.08 9.08 6.5K
15:10 9.08 9.09 9.08 9.09 2.2K
15:11 9.08 9.08 9.06 9.06 13.7K
15:12 9.06 9.07 9.06 9.07 3.4K
15:13 9.07 9.08 9.07 9.08 5.5K
15:14 9.08 9.08 9.08 9.08 1.9K
15:15 9.07 9.08 9.07 9.07 5.6K
15:16 9.07 9.08 9.07 9.08 8.4K
15:17 9.08 9.08 9.05 9.05 7.9K
15:18 9.05 9.05 9.03 9.03 13.2K
15:19 9.03 9.05 9.03 9.05 12.9K
15:20 9.04 9.04 9.04 9.04 6.0K
15:21 9.05 9.05 9.04 9.04 4.3K
15:22 9.04 9.05 9.04 9.04 17.1K
15:23 9.04 9.04 9.03 9.04 8.0K
15:24 9.03 9.04 9.03 9.04 12.8K
15:25 9.04 9.04 9.03 9.03 6.7K
15:26 9.03 9.03 9.02 9.03 7.7K
15:27 9.03 9.03 9.02 9.03 5.3K
15:28 9.03 9.03 9.02 9.03 17.5K
15:29 9.03 9.05 9.03 9.05 11.5K
15:30 9.05 9.05 9.04 9.05 4.3K
15:31 9.05 9.05 9.04 9.04 18.6K
15:32 9.05 9.07 9.05 9.07 10.6K
15:33 9.07 9.07 9.06 9.06 9.5K
15:34 9.06 9.08 9.06 9.08 25.7K
15:35 9.08 9.09 9.08 9.09 16.0K
15:36 9.09 9.09 9.08 9.08 25.5K
15:37 9.08 9.09 9.08 9.09 13.5K
15:38 9.09 9.10 9.09 9.09 28.5K
15:39 9.09 9.10 9.09 9.09 4.9K
15:40 9.09 9.10 9.08 9.10 15.0K
15:41 9.10 9.10 9.09 9.09 10.7K
15:42 9.09 9.10 9.08 9.10 11.9K
15:43 9.10 9.10 9.09 9.10 5.9K
15:44 9.10 9.11 9.09 9.11 19.7K
15:45 9.11 9.11 9.10 9.10 27.5K
15:46 9.09 9.09 9.08 9.08 10.3K
15:47 9.08 9.08 9.07 9.08 19.2K
15:48 9.08 9.10 9.08 9.10 24.5K
15:49 9.10 9.10 9.09 9.10 5.9K
15:50 9.10 9.10 9.09 9.10 12.4K
15:51 9.11 9.11 9.08 9.08 43.7K
15:52 9.09 9.09 9.07 9.08 28.6K
15:53 9.08 9.10 9.08 9.10 18.8K
15:54 9.09 9.10 9.09 9.10 29.4K
15:55 9.11 9.11 9.10 9.10 16.1K
15:56 9.10 9.11 9.10 9.11 28.7K
15:57 9.11 9.12 9.11 9.11 34.5K
15:58 9.11 9.12 9.10 9.10 69.0K
15:59 9.10 9.14 9.10 9.13 116.1K
16:00 9.13 9.16 9.12 9.16 1,432.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available