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 8.94 9.01 8.92 8.98 53.3K
09:32 8.98 9.04 8.98 9.04 9.0K
09:33 9.04 9.05 9.02 9.02 7.5K
09:34 8.99 9.05 8.99 9.05 13.2K
09:35 9.06 9.09 9.06 9.09 17.6K
09:36 9.08 9.09 9.06 9.06 8.4K
09:37 9.06 9.06 9.02 9.02 7.7K
09:38 9.03 9.04 9.02 9.03 7.3K
09:39 9.03 9.06 9.03 9.06 6.5K
09:40 9.06 9.08 9.05 9.05 9.9K
09:41 9.06 9.06 9.03 9.03 4.7K
09:42 9.02 9.02 8.98 8.98 4.5K
09:43 8.99 9.00 8.99 9.00 4.8K
09:44 9.00 9.00 8.97 8.97 4.4K
09:45 8.97 8.97 8.95 8.95 5.4K
09:46 8.97 8.98 8.97 8.98 10.9K
09:47 8.96 8.98 8.96 8.96 5.8K
09:48 8.97 8.99 8.97 8.99 3.3K
09:49 9.01 9.01 9.00 9.01 4.8K
09:50 9.01 9.06 9.01 9.06 9.4K
09:51 9.05 9.07 9.05 9.07 15.6K
09:52 9.08 9.10 9.05 9.05 5.0K
09:53 9.05 9.07 9.05 9.07 8.4K
09:54 9.08 9.08 9.07 9.07 8.9K
09:55 9.06 9.10 9.06 9.10 32.5K
09:56 9.10 9.11 9.10 9.11 19.8K
09:57 9.11 9.11 9.09 9.10 9.5K
09:58 9.10 9.11 9.10 9.11 2.7K
09:59 9.14 9.14 9.12 9.12 8.8K
10:00 9.12 9.14 9.12 9.14 2.1K
10:01 9.11 9.15 9.09 9.15 14.9K
10:02 9.20 9.20 9.16 9.16 94.5K
10:03 9.16 9.20 9.16 9.19 19.6K
10:04 9.22 9.30 9.22 9.30 21.5K
10:05 9.32 9.34 9.32 9.33 19.6K
10:06 9.33 9.36 9.33 9.35 25.4K
10:07 9.36 9.36 9.29 9.29 19.7K
10:08 9.28 9.30 9.28 9.30 35.8K
10:09 9.30 9.30 9.28 9.28 10.3K
10:10 9.29 9.29 9.27 9.27 28.2K
10:11 9.25 9.25 9.23 9.23 35.6K
10:12 9.24 9.25 9.23 9.25 22.9K
10:13 9.26 9.26 9.23 9.25 5.6K
10:14 9.26 9.26 9.26 9.26 16.4K
10:15 9.26 9.28 9.26 9.28 2.5K
10:16 9.28 9.31 9.28 9.29 8.0K
10:17 9.29 9.29 9.27 9.27 10.5K
10:18 9.28 9.28 9.27 9.28 20.5K
10:19 9.30 9.31 9.28 9.28 9.1K
10:20 9.27 9.29 9.27 9.29 6.9K
10:21 9.30 9.32 9.30 9.32 8.2K
10:22 9.31 9.31 9.28 9.28 23.0K
10:23 9.28 9.29 9.28 9.29 3.1K
10:24 9.30 9.30 9.26 9.26 8.3K
10:25 9.26 9.26 9.25 9.26 13.7K
10:26 9.25 9.25 9.22 9.23 5.5K
10:27 9.24 9.24 9.22 9.23 11.2K
10:28 9.23 9.28 9.22 9.28 43.9K
10:29 9.26 9.26 9.23 9.23 10.9K
10:30 9.23 9.25 9.23 9.25 9.1K
10:31 9.25 9.26 9.25 9.26 11.2K
10:32 9.26 9.26 9.26 9.26 6.3K
10:33 9.26 9.26 9.25 9.26 18.0K
10:34 9.26 9.26 9.26 9.26 3.5K
10:35 9.25 9.25 9.21 9.22 14.2K
10:36 9.22 9.22 9.22 9.22 13.7K
10:37 9.22 9.26 9.22 9.26 9.4K
10:38 9.26 9.29 9.26 9.29 17.4K
10:39 9.28 9.28 9.28 9.28 28.7K
10:40 9.28 9.30 9.28 9.30 52.1K
10:41 9.29 9.30 9.29 9.30 10.4K
10:42 9.30 9.30 9.28 9.28 16.0K
10:43 9.29 9.30 9.28 9.28 5.8K
10:44 9.27 9.27 9.27 9.27 9.3K
10:45 9.27 9.30 9.27 9.30 5.6K
10:46 9.30 9.30 9.27 9.28 8.3K
10:47 9.28 9.28 9.26 9.26 9.3K
10:48 9.26 9.28 9.26 9.27 9.2K
10:49 9.27 9.29 9.26 9.29 38.4K
10:50 9.29 9.29 9.27 9.27 10.6K
10:51 9.27 9.27 9.26 9.27 14.2K
10:52 9.27 9.27 9.26 9.26 2.7K
10:53 9.26 9.26 9.26 9.26 3.8K
10:54 9.26 9.27 9.26 9.26 8.1K
10:55 9.26 9.26 9.22 9.25 60.1K
10:56 9.25 9.25 9.23 9.25 23.6K
10:57 9.25 9.25 9.24 9.25 36.2K
10:58 9.26 9.27 9.26 9.27 13.0K
10:59 9.27 9.28 9.27 9.28 21.4K
11:00 9.28 9.30 9.28 9.30 40.4K
11:01 9.31 9.31 9.30 9.30 13.3K
11:02 9.30 9.31 9.29 9.31 21.7K
11:03 9.30 9.31 9.30 9.31 13.6K
11:04 9.31 9.31 9.29 9.29 20.4K
11:05 9.32 9.32 9.29 9.29 65.0K
11:06 9.29 9.31 9.29 9.31 57.1K
11:07 9.29 9.30 9.28 9.29 30.6K
11:08 9.29 9.29 9.27 9.27 22.4K
11:09 9.27 9.28 9.27 9.28 21.0K
11:10 9.28 9.29 9.28 9.29 27.8K
11:11 9.29 9.29 9.27 9.27 6.6K
11:12 9.27 9.28 9.27 9.27 4.7K
11:13 9.26 9.26 9.26 9.26 4.3K
11:14 9.25 9.27 9.25 9.26 4.3K
11:15 9.24 9.26 9.24 9.26 5.7K
11:16 9.26 9.27 9.25 9.25 3.3K
11:17 9.26 9.26 9.25 9.25 5.1K
11:18 9.25 9.25 9.24 9.24 3.6K
11:19 9.26 9.27 9.26 9.27 6.8K
11:20 9.25 9.25 9.25 9.25 7.9K
11:21 9.25 9.25 9.22 9.22 20.1K
11:22 9.23 9.23 9.20 9.20 24.1K
11:23 9.22 9.22 9.21 9.22 28.9K
11:24 9.23 9.23 9.22 9.22 7.1K
11:25 9.22 9.22 9.21 9.21 18.9K
11:26 9.21 9.24 9.21 9.23 10.1K
11:27 9.22 9.22 9.21 9.21 23.3K
11:28 9.21 9.22 9.21 9.22 16.7K
11:29 9.21 9.22 9.20 9.20 4.1K
11:30 9.20 9.26 9.20 9.26 21.4K
11:31 9.25 9.27 9.24 9.24 28.2K
11:32 9.24 9.24 9.23 9.23 3.9K
11:33 9.24 9.24 9.22 9.24 23.4K
11:34 9.22 9.22 9.21 9.22 13.9K
11:35 9.22 9.23 9.22 9.23 13.1K
11:36 9.23 9.23 9.21 9.21 18.1K
11:37 9.20 9.22 9.20 9.21 50.0K
11:38 9.21 9.21 9.20 9.20 9.9K
11:39 9.20 9.21 9.20 9.21 6.0K
11:40 9.21 9.21 9.20 9.21 13.5K
11:41 9.21 9.21 9.19 9.19 10.4K
11:42 9.21 9.21 9.20 9.20 9.0K
11:43 9.20 9.22 9.20 9.21 20.7K
11:44 9.21 9.21 9.20 9.20 17.7K
11:45 9.19 9.19 9.19 9.19 15.9K
11:46 9.20 9.21 9.20 9.21 6.2K
11:47 9.21 9.21 9.20 9.21 2.3K
11:48 9.21 9.22 9.21 9.22 5.0K
11:49 9.22 9.22 9.20 9.22 19.1K
11:50 9.20 9.20 9.19 9.19 4.8K
11:51 9.18 9.20 9.18 9.19 25.9K
11:52 9.20 9.20 9.18 9.18 17.7K
11:53 9.18 9.18 9.17 9.17 9.9K
11:54 9.16 9.18 9.16 9.17 15.3K
11:55 9.17 9.19 9.17 9.19 32.0K
11:56 9.18 9.18 9.18 9.18 5.0K
11:57 9.18 9.18 9.18 9.18 8.5K
11:58 9.18 9.18 9.16 9.16 11.7K
11:59 9.15 9.16 9.15 9.16 12.0K
12:00 9.16 9.19 9.16 9.17 21.5K
12:01 9.17 9.19 9.17 9.19 10.8K
12:02 9.19 9.21 9.19 9.21 10.0K
12:03 9.21 9.21 9.18 9.18 6.3K
12:04 9.17 9.18 9.17 9.18 5.2K
12:05 9.18 9.18 9.15 9.15 2.8K
12:06 9.14 9.15 9.14 9.15 7.1K
12:07 9.15 9.15 9.10 9.11 28.7K
12:08 9.10 9.10 9.09 9.10 11.6K
12:09 9.10 9.10 9.09 9.09 9.1K
12:10 9.09 9.13 9.09 9.13 10.7K
12:11 9.13 9.13 9.11 9.11 4.8K
12:12 9.11 9.13 9.11 9.13 18.5K
12:13 9.11 9.11 9.11 9.11 4.4K
12:14 9.11 9.13 9.11 9.13 8.7K
12:15 9.13 9.13 9.10 9.10 10.4K
12:16 9.10 9.10 9.10 9.10 0.3K
12:17 9.10 9.11 9.10 9.10 4.2K
12:18 9.10 9.10 9.07 9.07 6.2K
12:19 9.07 9.09 9.07 9.09 9.3K
12:20 9.09 9.10 9.09 9.10 20.2K
12:21 9.10 9.11 9.10 9.11 18.1K
12:22 9.12 9.12 9.11 9.11 16.7K
12:23 9.11 9.13 9.11 9.12 6.3K
12:24 9.12 9.13 9.12 9.12 6.5K
12:25 9.12 9.12 9.09 9.09 9.1K
12:26 9.08 9.08 9.06 9.07 8.1K
12:27 9.07 9.08 9.06 9.06 15.1K
12:28 9.05 9.05 9.03 9.03 53.1K
12:29 9.04 9.04 9.03 9.04 5.4K
12:30 9.05 9.05 9.03 9.03 3.8K
12:31 9.05 9.07 9.05 9.07 17.2K
12:32 9.09 9.09 9.06 9.06 7.7K
12:33 9.06 9.06 9.06 9.06 3.2K
12:34 9.06 9.07 9.06 9.06 6.0K
12:35 9.06 9.07 9.06 9.07 9.6K
12:36 9.07 9.07 9.04 9.04 9.3K
12:37 9.04 9.04 9.02 9.02 4.9K
12:38 9.02 9.03 9.02 9.03 3.6K
12:39 9.03 9.03 9.03 9.03 3.3K
12:40 9.03 9.04 9.02 9.02 7.3K
12:41 9.01 9.03 9.01 9.03 8.2K
12:42 9.03 9.04 9.03 9.04 13.5K
12:43 9.03 9.05 9.03 9.04 9.6K
12:44 9.04 9.04 9.03 9.03 2.0K
12:45 9.03 9.03 9.02 9.02 6.5K
12:46 9.02 9.02 9.01 9.02 5.5K
12:47 9.02 9.02 8.99 8.99 22.3K
12:48 9.00 9.00 8.98 8.99 4.7K
12:49 8.99 9.00 8.99 9.00 2.8K
12:50 9.00 9.00 8.98 8.98 4.7K
12:51 8.99 8.99 8.98 8.99 17.5K
12:52 8.99 8.99 8.98 8.98 6.1K
12:53 8.99 8.99 8.96 8.96 16.3K
12:54 8.97 8.98 8.97 8.97 11.8K
12:55 8.97 8.98 8.97 8.98 2.2K
12:56 8.98 8.99 8.98 8.99 18.3K
12:57 8.98 8.99 8.97 8.99 18.9K
12:58 8.98 8.98 8.98 8.98 4.5K
12:59 8.98 9.02 8.98 9.01 8.3K
13:00 9.01 9.03 9.01 9.01 48.4K
13:01 9.01 9.02 9.00 9.00 12.6K
13:02 9.00 9.03 9.00 9.01 28.8K
13:03 9.01 9.02 9.01 9.02 6.3K
13:04 9.01 9.01 8.97 8.97 21.3K
13:05 8.99 9.00 8.99 9.00 13.4K
13:06 9.00 9.00 8.99 9.00 5.3K
13:07 8.99 8.99 8.97 8.98 13.8K
13:08 8.98 8.98 8.98 8.98 0.9K
13:09 8.98 8.98 8.98 8.98 0.9K
13:10 8.97 8.97 8.97 8.97 2.0K
13:11 8.97 8.97 8.96 8.96 6.6K
13:12 8.96 8.98 8.96 8.98 8.0K
13:13 8.97 8.99 8.97 8.99 3.0K
13:14 8.98 8.98 8.98 8.98 3.3K
13:15 8.98 8.98 8.98 8.98 2.1K
13:16 8.98 9.00 8.98 9.00 5.6K
13:17 9.00 9.00 9.00 9.00 1.6K
13:18 8.99 8.99 8.98 8.99 5.5K
13:19 8.99 9.00 8.99 9.00 8.3K
13:20 9.00 9.00 8.99 8.99 2.5K
13:21 8.99 8.99 8.98 8.98 7.4K
13:22 8.99 9.00 8.99 8.99 23.7K
13:23 8.99 8.99 8.99 8.99 1.8K
13:24 8.99 9.00 8.99 8.99 5.1K
13:25 8.99 8.99 8.99 8.99 1.3K
13:26 8.99 8.99 8.99 8.99 5.0K
13:27 8.99 8.99 8.98 8.98 4.7K
13:28 8.99 8.99 8.98 8.98 7.5K
13:29 8.98 8.98 8.96 8.96 15.6K
13:30 8.96 8.96 8.96 8.96 26.0K
13:31 8.95 8.97 8.95 8.97 7.6K
13:32 8.96 8.97 8.96 8.96 7.7K
13:33 8.96 8.96 8.96 8.96 0.7K
13:34 8.96 8.97 8.96 8.97 5.1K
13:35 8.97 8.97 8.96 8.97 7.6K
13:36 8.97 8.97 8.96 8.96 4.5K
13:37 8.97 8.97 8.96 8.96 2.8K
13:38 8.96 8.96 8.94 8.94 12.5K
13:39 8.94 8.94 8.93 8.94 6.6K
13:40 8.94 8.94 8.92 8.92 10.9K
13:41 8.90 8.91 8.90 8.91 22.2K
13:42 8.90 8.90 8.90 8.90 9.0K
13:43 8.90 8.92 8.90 8.92 15.8K
13:44 8.90 8.91 8.90 8.91 5.1K
13:45 8.91 8.91 8.91 8.91 1.1K
13:46 8.91 8.92 8.91 8.92 4.9K
13:47 8.92 8.92 8.92 8.92 9.2K
13:48 8.91 8.93 8.91 8.92 8.9K
13:49 8.91 8.92 8.91 8.92 6.9K
13:50 8.92 8.92 8.91 8.91 2.5K
13:51 8.91 8.91 8.90 8.90 4.0K
13:52 8.90 8.91 8.90 8.91 3.4K
13:53 8.91 8.92 8.91 8.92 3.2K
13:54 8.91 8.91 8.91 8.91 4.1K
13:55 8.92 8.92 8.91 8.91 2.8K
13:56 8.91 8.91 8.90 8.90 5.4K
13:57 8.90 8.90 8.90 8.90 2.2K
13:58 8.90 8.90 8.89 8.89 2.1K
13:59 8.88 8.89 8.88 8.89 2.3K
14:00 8.89 8.89 8.89 8.89 4.0K
14:01 8.89 8.89 8.85 8.87 26.8K
14:02 8.87 8.87 8.86 8.86 6.9K
14:03 8.84 8.84 8.84 8.84 3.6K
14:04 8.84 8.84 8.83 8.83 2.4K
14:05 8.83 8.83 8.83 8.83 2.0K
14:06 8.83 8.83 8.81 8.82 4.5K
14:07 8.83 8.83 8.82 8.83 2.8K
14:08 8.85 8.85 8.85 8.85 2.6K
14:09 8.85 8.85 8.83 8.85 1.8K
14:10 8.85 8.85 8.84 8.84 3.3K
14:11 8.85 8.86 8.85 8.86 6.4K
14:12 8.86 8.86 8.84 8.85 5.0K
14:13 8.84 8.85 8.84 8.84 5.1K
14:14 8.84 8.84 8.84 8.84 5.6K
14:15 8.84 8.85 8.84 8.85 2.3K
14:16 8.86 8.86 8.83 8.83 6.1K
14:17 8.83 8.84 8.83 8.83 2.7K
14:18 8.82 8.83 8.82 8.82 6.1K
14:19 8.82 8.84 8.81 8.81 11.0K
14:20 8.81 8.82 8.81 8.82 4.1K
14:21 8.82 8.82 8.82 8.82 2.7K
14:22 8.82 8.84 8.82 8.83 4.9K
14:23 8.83 8.83 8.82 8.82 1.4K
14:24 8.83 8.83 8.83 8.83 1.3K
14:25 8.83 8.83 8.83 8.83 2.0K
14:26 8.83 8.83 8.81 8.82 7.5K
14:27 8.82 8.82 8.80 8.81 4.8K
14:28 8.80 8.80 8.79 8.79 13.3K
14:29 8.79 8.79 8.78 8.78 3.7K
14:30 8.78 8.79 8.78 8.79 6.0K
14:31 8.79 8.79 8.77 8.77 2.8K
14:32 8.77 8.77 8.76 8.77 6.8K
14:33 8.78 8.79 8.78 8.78 7.8K
14:34 8.77 8.78 8.77 8.78 8.8K
14:35 8.78 8.78 8.78 8.78 1.4K
14:36 8.78 8.78 8.78 8.78 1.3K
14:37 8.78 8.79 8.78 8.79 4.0K
14:38 8.78 8.78 8.77 8.78 6.9K
14:39 8.78 8.79 8.78 8.79 3.4K
14:40 8.79 8.80 8.79 8.80 2.5K
14:41 8.80 8.81 8.80 8.81 10.1K
14:42 8.80 8.80 8.80 8.80 6.7K
14:43 8.81 8.81 8.81 8.81 5.3K
14:44 8.81 8.81 8.80 8.80 7.3K
14:45 8.80 8.80 8.79 8.79 5.2K
14:46 8.80 8.82 8.80 8.82 3.1K
14:47 8.82 8.85 8.82 8.85 11.2K
14:48 8.84 8.84 8.84 8.84 4.6K
14:49 8.84 8.89 8.84 8.89 4.2K
14:50 8.90 8.90 8.89 8.89 6.5K
14:51 8.90 8.93 8.90 8.92 6.6K
14:52 8.92 8.92 8.91 8.92 7.9K
14:53 8.92 8.93 8.92 8.92 5.9K
14:54 8.93 8.93 8.91 8.91 6.8K
14:55 8.90 8.90 8.90 8.90 6.5K
14:56 8.90 8.90 8.87 8.87 6.9K
14:57 8.86 8.87 8.86 8.86 16.1K
14:58 8.86 8.87 8.83 8.83 6.0K
14:59 8.83 8.83 8.82 8.82 6.8K
15:00 8.81 8.81 8.76 8.76 7.9K
15:01 8.76 8.77 8.74 8.77 9.1K
15:02 8.78 8.80 8.78 8.80 10.5K
15:03 8.81 8.83 8.80 8.80 9.3K
15:04 8.80 8.82 8.80 8.80 8.4K
15:05 8.80 8.83 8.80 8.82 9.9K
15:06 8.82 8.83 8.81 8.83 6.4K
15:07 8.83 8.84 8.83 8.83 9.3K
15:08 8.83 8.83 8.81 8.81 4.6K
15:09 8.81 8.83 8.81 8.82 5.0K
15:10 8.82 8.83 8.82 8.82 2.9K
15:11 8.82 8.83 8.82 8.83 4.0K
15:12 8.84 8.85 8.84 8.84 6.0K
15:13 8.83 8.85 8.83 8.84 13.6K
15:14 8.84 8.84 8.82 8.83 2.9K
15:15 8.83 8.84 8.83 8.84 5.3K
15:16 8.84 8.87 8.84 8.86 18.9K
15:17 8.86 8.86 8.81 8.81 18.8K
15:18 8.81 8.82 8.81 8.81 11.8K
15:19 8.81 8.81 8.80 8.81 20.1K
15:20 8.81 8.82 8.79 8.81 46.3K
15:21 8.81 8.81 8.79 8.79 11.0K
15:22 8.79 8.81 8.78 8.80 15.1K
15:23 8.80 8.80 8.76 8.78 14.4K
15:24 8.79 8.79 8.76 8.76 8.1K
15:25 8.76 8.77 8.76 8.77 2.5K
15:26 8.77 8.77 8.76 8.77 13.8K
15:27 8.77 8.78 8.76 8.78 4.6K
15:28 8.78 8.80 8.78 8.80 10.5K
15:29 8.80 8.80 8.80 8.80 5.0K
15:30 8.79 8.79 8.79 8.79 4.1K
15:31 8.79 8.80 8.79 8.80 9.3K
15:32 8.80 8.81 8.79 8.81 3.2K
15:33 8.81 8.84 8.81 8.83 8.2K
15:34 8.83 8.86 8.83 8.83 7.9K
15:35 8.83 8.84 8.83 8.83 7.1K
15:36 8.83 8.84 8.82 8.83 7.6K
15:37 8.83 8.83 8.83 8.83 5.2K
15:38 8.82 8.82 8.82 8.82 8.5K
15:39 8.82 8.82 8.80 8.80 18.1K
15:40 8.81 8.81 8.79 8.79 14.4K
15:41 8.79 8.80 8.79 8.79 6.9K
15:42 8.79 8.79 8.78 8.79 14.4K
15:43 8.79 8.79 8.76 8.76 13.4K
15:44 8.75 8.77 8.75 8.77 16.3K
15:45 8.77 8.77 8.76 8.77 14.5K
15:46 8.76 8.77 8.76 8.76 13.3K
15:47 8.76 8.76 8.74 8.75 24.7K
15:48 8.75 8.75 8.74 8.75 8.8K
15:49 8.75 8.77 8.75 8.77 11.6K
15:50 8.77 8.77 8.76 8.76 12.3K
15:51 8.77 8.78 8.75 8.75 20.3K
15:52 8.75 8.77 8.75 8.76 16.7K
15:53 8.76 8.76 8.75 8.75 20.1K
15:54 8.76 8.76 8.75 8.75 12.4K
15:55 8.76 8.76 8.75 8.76 31.2K
15:56 8.75 8.76 8.73 8.73 36.6K
15:57 8.73 8.73 8.71 8.71 73.7K
15:58 8.70 8.70 8.69 8.70 44.9K
15:59 8.70 8.70 8.69 8.70 71.3K
16:00 8.70 8.79 8.69 8.70 651.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available