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 8.76 8.88 8.70 8.71 42.4K
09:32 8.68 8.69 8.66 8.66 7.8K
09:33 8.66 8.67 8.65 8.67 2.8K
09:34 8.67 8.67 8.61 8.63 9.5K
09:35 8.62 8.65 8.62 8.65 3.0K
09:36 8.65 8.66 8.65 8.66 2.8K
09:37 8.66 8.66 8.61 8.61 1.2K
09:38 8.61 8.61 8.58 8.58 6.9K
09:39 8.59 8.61 8.59 8.61 6.3K
09:40 8.60 8.60 8.59 8.59 9.4K
09:41 8.62 8.67 8.62 8.67 6.3K
09:42 8.67 8.67 8.67 8.67 3.5K
09:43 8.68 8.70 8.67 8.69 5.7K
09:44 8.66 8.66 8.66 8.66 1.8K
09:45 8.64 8.68 8.64 8.68 7.9K
09:46 8.67 8.67 8.67 8.67 6.8K
09:47 8.67 8.69 8.67 8.69 6.3K
09:48 8.67 8.71 8.67 8.71 5.9K
09:49 8.70 8.73 8.70 8.73 10.2K
09:50 8.74 8.74 8.71 8.73 6.4K
09:51 8.74 8.74 8.74 8.74 3.0K
09:52 8.77 8.77 8.76 8.77 11.0K
09:53 8.77 8.77 8.75 8.75 4.7K
09:54 8.77 8.79 8.77 8.79 9.6K
09:55 8.79 8.80 8.77 8.78 6.1K
09:56 8.78 8.79 8.77 8.77 7.5K
09:57 8.78 8.78 8.77 8.77 1.4K
09:58 8.75 8.75 8.75 8.75 4.9K
09:59 8.75 8.76 8.75 8.75 1.7K
10:00 8.75 8.76 8.75 8.75 2.4K
10:01 8.71 8.71 8.69 8.69 8.0K
10:02 8.69 8.69 8.69 8.69 4.3K
10:03 8.71 8.73 8.71 8.72 6.4K
10:04 8.73 8.73 8.71 8.71 7.9K
10:05 8.71 8.71 8.69 8.70 5.4K
10:06 8.67 8.69 8.67 8.69 2.7K
10:07 8.69 8.70 8.69 8.69 1.6K
10:08 8.69 8.69 8.64 8.64 3.1K
10:09 8.65 8.66 8.65 8.65 7.5K
10:10 8.65 8.66 8.65 8.65 24.3K
10:11 8.65 8.65 8.65 8.65 4.3K
10:12 8.65 8.65 8.64 8.65 3.9K
10:13 8.64 8.64 8.62 8.62 18.1K
10:14 8.62 8.62 8.60 8.60 4.6K
10:15 8.60 8.61 8.60 8.60 2.3K
10:16 8.59 8.62 8.59 8.62 22.9K
10:17 8.61 8.61 8.59 8.60 5.4K
10:18 8.59 8.59 8.58 8.59 7.0K
10:19 8.59 8.59 8.58 8.58 5.6K
10:20 8.58 8.58 8.56 8.58 5.1K
10:21 8.58 8.59 8.57 8.59 7.3K
10:22 8.59 8.59 8.57 8.57 3.4K
10:23 8.57 8.57 8.55 8.55 4.0K
10:24 8.56 8.56 8.55 8.55 8.3K
10:25 8.56 8.56 8.55 8.56 19.6K
10:26 8.55 8.55 8.53 8.53 10.1K
10:27 8.54 8.55 8.54 8.54 4.2K
10:28 8.52 8.53 8.52 8.53 6.1K
10:29 8.53 8.53 8.51 8.51 1.9K
10:30 8.49 8.49 8.46 8.46 48.8K
10:31 8.46 8.47 8.46 8.46 7.6K
10:32 8.46 8.46 8.44 8.45 8.0K
10:33 8.45 8.45 8.44 8.44 3.6K
10:34 8.44 8.44 8.44 8.44 4.4K
10:35 8.44 8.44 8.43 8.43 8.7K
10:36 8.43 8.44 8.43 8.43 6.7K
10:37 8.43 8.46 8.43 8.45 9.7K
10:38 8.43 8.44 8.43 8.44 6.4K
10:39 8.43 8.43 8.42 8.42 16.9K
10:40 8.42 8.43 8.42 8.43 7.0K
10:41 8.42 8.42 8.40 8.41 22.8K
10:42 8.40 8.42 8.40 8.40 28.0K
10:43 8.40 8.43 8.40 8.43 12.9K
10:44 8.43 8.43 8.43 8.43 1.3K
10:45 8.43 8.44 8.43 8.43 2.9K
10:46 8.43 8.44 8.43 8.44 4.6K
10:47 8.45 8.45 8.43 8.43 18.4K
10:48 8.43 8.43 8.41 8.41 14.5K
10:49 8.41 8.41 8.41 8.41 16.5K
10:50 8.45 8.50 8.45 8.47 43.3K
10:51 8.46 8.47 8.42 8.42 14.8K
10:52 8.42 8.42 8.41 8.42 7.1K
10:53 8.42 8.42 8.40 8.40 15.0K
10:54 8.40 8.40 8.39 8.40 9.1K
10:55 8.42 8.45 8.42 8.42 15.0K
10:56 8.42 8.45 8.42 8.45 4.1K
10:57 8.43 8.44 8.42 8.42 21.3K
10:58 8.43 8.43 8.39 8.41 22.1K
10:59 8.42 8.44 8.42 8.44 15.0K
11:00 8.45 8.45 8.41 8.42 33.3K
11:01 8.41 8.44 8.41 8.44 20.5K
11:02 8.42 8.43 8.42 8.43 36.0K
11:03 8.44 8.44 8.43 8.43 11.1K
11:04 8.43 8.44 8.43 8.43 16.5K
11:05 8.46 8.46 8.44 8.44 19.5K
11:06 8.44 8.44 8.44 8.44 1.3K
11:07 8.44 8.45 8.44 8.45 10.9K
11:08 8.45 8.47 8.44 8.44 8.5K
11:09 8.44 8.44 8.43 8.44 4.1K
11:10 8.45 8.45 8.44 8.44 4.2K
11:11 8.44 8.44 8.42 8.42 24.4K
11:12 8.42 8.44 8.42 8.44 7.1K
11:13 8.44 8.44 8.42 8.42 6.3K
11:14 8.43 8.43 8.42 8.43 15.8K
11:15 8.43 8.43 8.42 8.42 2.1K
11:16 8.42 8.42 8.41 8.41 15.3K
11:17 8.40 8.40 8.40 8.40 5.2K
11:18 8.41 8.41 8.40 8.40 1.7K
11:19 8.40 8.40 8.37 8.37 7.7K
11:20 8.37 8.38 8.37 8.38 6.3K
11:21 8.38 8.40 8.38 8.40 7.2K
11:22 8.39 8.39 8.38 8.38 17.7K
11:23 8.38 8.39 8.38 8.39 0.9K
11:24 8.39 8.39 8.38 8.38 11.1K
11:25 8.38 8.38 8.38 8.38 3.6K
11:26 8.38 8.38 8.37 8.37 6.1K
11:27 8.35 8.35 8.34 8.34 7.3K
11:28 8.36 8.36 8.36 8.36 8.9K
11:29 8.36 8.36 8.34 8.34 9.3K
11:30 8.34 8.34 8.31 8.31 29.2K
11:31 8.31 8.31 8.29 8.29 13.5K
11:32 8.29 8.30 8.28 8.28 4.6K
11:33 8.28 8.28 8.28 8.28 4.8K
11:34 8.29 8.29 8.28 8.28 16.6K
11:35 8.28 8.28 8.26 8.26 18.4K
11:36 8.25 8.25 8.24 8.24 13.1K
11:37 8.24 8.24 8.21 8.21 8.4K
11:38 8.22 8.24 8.22 8.23 25.4K
11:39 8.23 8.23 8.23 8.23 9.1K
11:40 8.24 8.24 8.23 8.23 6.5K
11:41 8.22 8.22 8.22 8.22 4.8K
11:42 8.21 8.21 8.21 8.21 4.1K
11:43 8.21 8.21 8.20 8.20 13.5K
11:44 8.18 8.18 8.18 8.18 19.2K
11:45 8.18 8.19 8.17 8.19 65.1K
11:46 8.19 8.19 8.18 8.18 6.6K
11:47 8.18 8.18 8.18 8.18 4.2K
11:48 8.20 8.20 8.20 8.20 7.3K
11:49 8.20 8.20 8.18 8.18 9.8K
11:50 8.18 8.19 8.18 8.19 1.1K
11:51 8.19 8.19 8.17 8.18 9.2K
11:52 8.17 8.18 8.16 8.16 13.5K
11:53 8.16 8.16 8.14 8.14 16.5K
11:54 8.14 8.15 8.14 8.14 12.1K
11:55 8.15 8.15 8.15 8.15 13.3K
11:56 8.15 8.15 8.13 8.15 27.6K
11:57 8.15 8.16 8.15 8.16 6.3K
11:58 8.16 8.16 8.15 8.16 3.5K
11:59 8.16 8.17 8.16 8.17 96.2K
12:00 8.17 8.19 8.16 8.18 26.0K
12:01 8.18 8.18 8.18 8.18 5.7K
12:02 8.17 8.18 8.17 8.18 11.3K
12:03 8.18 8.18 8.17 8.17 2.4K
12:04 8.17 8.23 8.17 8.23 63.1K
12:05 8.21 8.22 8.20 8.20 14.5K
12:06 8.19 8.19 8.18 8.18 4.5K
12:07 8.18 8.18 8.18 8.18 8.2K
12:08 8.18 8.18 8.17 8.18 5.9K
12:09 8.20 8.20 8.17 8.17 5.6K
12:10 8.17 8.17 8.12 8.12 41.1K
12:11 8.13 8.15 8.13 8.15 73.0K
12:12 8.14 8.15 8.14 8.15 45.3K
12:13 8.15 8.16 8.15 8.16 21.5K
12:14 8.16 8.16 8.16 8.16 12.8K
12:15 8.17 8.18 8.17 8.18 19.4K
12:16 8.18 8.18 8.17 8.18 22.9K
12:17 8.19 8.19 8.17 8.18 19.8K
12:18 8.18 8.18 8.17 8.17 11.5K
12:19 8.17 8.17 8.16 8.16 13.7K
12:20 8.17 8.18 8.17 8.18 9.4K
12:21 8.17 8.18 8.16 8.17 30.0K
12:22 8.17 8.17 8.17 8.17 2.3K
12:23 8.17 8.18 8.17 8.18 31.8K
12:24 8.18 8.20 8.18 8.19 7.3K
12:25 8.19 8.19 8.19 8.19 3.1K
12:26 8.19 8.21 8.19 8.21 8.0K
12:27 8.22 8.22 8.20 8.21 9.6K
12:28 8.20 8.22 8.20 8.22 14.0K
12:29 8.22 8.22 8.20 8.21 8.4K
12:30 8.20 8.21 8.20 8.21 4.0K
12:31 8.20 8.21 8.20 8.21 9.7K
12:32 8.21 8.22 8.21 8.21 18.4K
12:33 8.21 8.21 8.21 8.21 10.6K
12:34 8.21 8.25 8.21 8.24 31.9K
12:35 8.24 8.26 8.24 8.26 31.4K
12:36 8.26 8.26 8.24 8.25 10.2K
12:37 8.25 8.26 8.24 8.26 8.7K
12:38 8.26 8.27 8.24 8.27 6.2K
12:39 8.27 8.28 8.27 8.28 7.6K
12:40 8.28 8.28 8.26 8.26 6.6K
12:41 8.25 8.26 8.25 8.26 8.4K
12:42 8.26 8.27 8.25 8.27 17.1K
12:43 8.28 8.28 8.27 8.28 10.9K
12:44 8.28 8.33 8.28 8.33 15.8K
12:45 8.34 8.34 8.33 8.34 15.2K
12:46 8.35 8.37 8.34 8.37 10.7K
12:47 8.38 8.38 8.36 8.37 6.8K
12:48 8.37 8.37 8.34 8.34 6.1K
12:49 8.33 8.34 8.33 8.33 10.4K
12:50 8.33 8.33 8.33 8.33 8.0K
12:51 8.34 8.35 8.34 8.35 4.4K
12:52 8.35 8.35 8.34 8.35 5.9K
12:53 8.35 8.36 8.35 8.36 2.4K
12:54 8.37 8.38 8.37 8.38 3.4K
12:55 8.37 8.39 8.36 8.38 12.0K
12:56 8.39 8.40 8.37 8.37 11.0K
12:57 8.38 8.38 8.37 8.37 15.6K
12:58 8.38 8.38 8.35 8.35 8.9K
12:59 8.35 8.35 8.30 8.30 10.8K
13:00 8.31 8.33 8.31 8.33 16.0K
13:01 8.33 8.33 8.32 8.32 5.5K
13:02 8.33 8.34 8.33 8.34 4.2K
13:03 8.34 8.35 8.34 8.35 3.3K
13:04 8.35 8.36 8.35 8.36 6.2K
13:05 8.36 8.40 8.36 8.40 5.5K
13:06 8.40 8.45 8.40 8.45 9.9K
13:07 8.44 8.44 8.43 8.43 8.3K
13:08 8.43 8.43 8.42 8.43 7.4K
13:09 8.43 8.44 8.43 8.44 5.2K
13:10 8.44 8.44 8.42 8.42 12.4K
13:11 8.42 8.44 8.42 8.44 6.7K
13:12 8.44 8.44 8.41 8.41 31.7K
13:13 8.41 8.42 8.41 8.42 12.3K
13:14 8.42 8.43 8.42 8.43 7.0K
13:15 8.43 8.44 8.43 8.44 3.4K
13:16 8.44 8.44 8.43 8.43 1.5K
13:17 8.42 8.43 8.42 8.42 10.1K
13:18 8.42 8.42 8.41 8.41 3.8K
13:19 8.41 8.43 8.41 8.42 10.3K
13:20 8.44 8.44 8.43 8.44 12.9K
13:21 8.43 8.47 8.43 8.47 23.1K
13:22 8.46 8.46 8.45 8.45 6.1K
13:23 8.44 8.45 8.43 8.44 9.7K
13:24 8.44 8.45 8.44 8.44 6.6K
13:25 8.44 8.44 8.43 8.43 5.0K
13:26 8.43 8.45 8.43 8.43 4.6K
13:27 8.43 8.44 8.43 8.44 5.5K
13:28 8.44 8.44 8.44 8.44 3.8K
13:29 8.44 8.45 8.44 8.44 2.3K
13:30 8.43 8.44 8.42 8.42 5.4K
13:31 8.42 8.44 8.42 8.44 5.4K
13:32 8.44 8.44 8.42 8.42 3.4K
13:33 8.42 8.42 8.41 8.42 12.8K
13:34 8.42 8.42 8.42 8.42 2.9K
13:35 8.42 8.42 8.42 8.42 0.9K
13:36 8.41 8.42 8.41 8.42 3.8K
13:37 8.42 8.44 8.42 8.44 6.0K
13:38 8.46 8.50 8.46 8.50 12.7K
13:39 8.51 8.51 8.49 8.51 9.5K
13:40 8.51 8.53 8.51 8.53 4.3K
13:41 8.52 8.52 8.52 8.52 5.5K
13:42 8.52 8.53 8.52 8.53 6.0K
13:43 8.52 8.53 8.51 8.51 5.1K
13:44 8.51 8.51 8.49 8.49 6.5K
13:45 8.47 8.47 8.45 8.45 34.9K
13:46 8.46 8.46 8.45 8.45 14.7K
13:47 8.45 8.45 8.45 8.45 10.2K
13:48 8.45 8.49 8.45 8.49 25.1K
13:49 8.49 8.49 8.48 8.49 3.4K
13:50 8.49 8.49 8.46 8.47 3.6K
13:51 8.47 8.47 8.47 8.47 3.6K
13:52 8.47 8.48 8.46 8.46 3.5K
13:53 8.48 8.48 8.48 8.48 3.0K
13:54 8.48 8.49 8.48 8.49 2.7K
13:55 8.50 8.50 8.50 8.50 0.8K
13:56 8.50 8.50 8.50 8.50 2.3K
13:57 8.50 8.50 8.50 8.50 7.0K
13:58 8.49 8.49 8.48 8.49 7.2K
13:59 8.50 8.50 8.49 8.50 2.5K
14:00 8.50 8.51 8.49 8.49 12.0K
14:01 8.50 8.52 8.50 8.52 7.9K
14:02 8.52 8.52 8.51 8.52 6.1K
14:03 8.51 8.52 8.51 8.52 2.6K
14:04 8.52 8.52 8.52 8.52 1.6K
14:05 8.51 8.51 8.50 8.50 3.7K
14:06 8.50 8.52 8.50 8.52 3.2K
14:07 8.52 8.52 8.50 8.50 2.4K
14:08 8.50 8.50 8.48 8.48 2.9K
14:09 8.48 8.50 8.48 8.50 7.1K
14:10 8.49 8.49 8.49 8.49 3.4K
14:11 8.48 8.49 8.48 8.49 2.6K
14:12 8.50 8.50 8.50 8.50 2.2K
14:13 8.50 8.50 8.50 8.50 0.7K
14:14 8.51 8.51 8.51 8.51 7.2K
14:15 8.50 8.51 8.50 8.51 4.9K
14:16 8.51 8.51 8.51 8.51 2.8K
14:17 8.51 8.52 8.51 8.52 2.1K
14:18 8.52 8.52 8.51 8.52 1.5K
14:19 8.52 8.52 8.52 8.52 1.3K
14:20 8.52 8.53 8.52 8.53 2.6K
14:21 8.53 8.56 8.53 8.56 10.6K
14:22 8.56 8.57 8.56 8.57 3.8K
14:23 8.57 8.59 8.57 8.59 4.0K
14:24 8.60 8.62 8.60 8.62 32.0K
14:25 8.62 8.62 8.61 8.62 9.9K
14:26 8.62 8.62 8.60 8.60 8.3K
14:27 8.60 8.60 8.59 8.59 1.9K
14:28 8.59 8.60 8.59 8.60 22.3K
14:29 8.60 8.60 8.59 8.59 7.6K
14:30 8.59 8.61 8.59 8.61 12.4K
14:31 8.61 8.61 8.61 8.61 2.8K
14:32 8.61 8.61 8.61 8.61 3.5K
14:33 8.60 8.61 8.60 8.61 4.5K
14:34 8.61 8.61 8.60 8.60 7.3K
14:35 8.60 8.60 8.60 8.60 3.9K
14:36 8.60 8.61 8.60 8.61 10.3K
14:37 8.61 8.61 8.59 8.60 10.9K
14:38 8.61 8.63 8.61 8.63 9.9K
14:39 8.64 8.64 8.64 8.64 9.4K
14:40 8.66 8.66 8.64 8.64 9.0K
14:41 8.64 8.64 8.64 8.64 2.4K
14:42 8.64 8.64 8.63 8.63 10.3K
14:43 8.63 8.63 8.62 8.62 9.8K
14:44 8.62 8.62 8.61 8.61 2.6K
14:45 8.61 8.61 8.60 8.60 1.6K
14:46 8.61 8.61 8.59 8.59 4.1K
14:47 8.59 8.59 8.57 8.58 16.1K
14:48 8.58 8.58 8.57 8.58 9.5K
14:49 8.57 8.57 8.56 8.57 8.7K
14:50 8.57 8.57 8.56 8.56 12.1K
14:51 8.56 8.56 8.55 8.56 13.1K
14:52 8.56 8.56 8.55 8.55 5.9K
14:53 8.55 8.56 8.55 8.56 1.3K
14:54 8.56 8.56 8.56 8.56 7.1K
14:55 8.56 8.56 8.56 8.56 1.6K
14:56 8.58 8.58 8.58 8.58 21.6K
14:57 8.58 8.58 8.56 8.56 23.0K
14:58 8.56 8.56 8.56 8.56 11.0K
14:59 8.55 8.55 8.55 8.55 15.6K
15:00 8.54 8.55 8.54 8.54 8.1K
15:01 8.54 8.56 8.54 8.55 7.7K
15:02 8.55 8.55 8.55 8.55 2.7K
15:03 8.55 8.55 8.55 8.55 2.3K
15:04 8.56 8.56 8.55 8.55 2.5K
15:05 8.55 8.56 8.55 8.56 5.3K
15:06 8.56 8.58 8.56 8.58 4.5K
15:07 8.58 8.58 8.58 8.58 4.0K
15:08 8.59 8.59 8.58 8.58 3.7K
15:09 8.58 8.60 8.58 8.60 8.5K
15:10 8.60 8.60 8.59 8.59 2.1K
15:11 8.60 8.61 8.60 8.61 7.3K
15:12 8.61 8.62 8.61 8.61 11.5K
15:13 8.61 8.61 8.60 8.60 7.6K
15:14 8.60 8.60 8.59 8.59 2.0K
15:15 8.59 8.60 8.59 8.59 13.2K
15:16 8.59 8.59 8.58 8.58 14.3K
15:17 8.58 8.63 8.58 8.63 32.1K
15:18 8.63 8.63 8.62 8.63 12.2K
15:19 8.63 8.64 8.63 8.63 13.6K
15:20 8.63 8.63 8.63 8.63 7.6K
15:21 8.63 8.63 8.61 8.61 5.9K
15:22 8.61 8.61 8.60 8.61 11.2K
15:23 8.61 8.61 8.60 8.61 22.9K
15:24 8.61 8.61 8.61 8.61 2.6K
15:25 8.60 8.60 8.60 8.60 10.2K
15:26 8.60 8.61 8.60 8.61 7.9K
15:27 8.61 8.62 8.60 8.60 15.4K
15:28 8.60 8.61 8.60 8.61 40.0K
15:29 8.61 8.61 8.59 8.60 8.5K
15:30 8.59 8.60 8.59 8.59 16.8K
15:31 8.59 8.60 8.59 8.60 4.9K
15:32 8.60 8.60 8.57 8.58 11.8K
15:33 8.58 8.58 8.57 8.57 7.0K
15:34 8.56 8.57 8.56 8.57 12.8K
15:35 8.57 8.57 8.56 8.56 3.1K
15:36 8.56 8.56 8.54 8.55 26.0K
15:37 8.55 8.55 8.54 8.54 5.4K
15:38 8.54 8.55 8.53 8.54 15.9K
15:39 8.53 8.54 8.52 8.52 15.7K
15:40 8.52 8.54 8.52 8.54 21.2K
15:41 8.53 8.53 8.52 8.53 7.7K
15:42 8.53 8.53 8.51 8.52 18.4K
15:43 8.52 8.52 8.51 8.51 16.7K
15:44 8.51 8.53 8.51 8.53 12.5K
15:45 8.53 8.54 8.53 8.53 14.5K
15:46 8.53 8.54 8.52 8.53 18.9K
15:47 8.53 8.54 8.52 8.53 13.7K
15:48 8.53 8.53 8.53 8.53 10.4K
15:49 8.53 8.55 8.53 8.55 22.4K
15:50 8.55 8.55 8.55 8.55 9.7K
15:51 8.52 8.52 8.51 8.52 42.9K
15:52 8.52 8.52 8.49 8.50 43.3K
15:53 8.49 8.50 8.49 8.50 40.1K
15:54 8.49 8.49 8.48 8.49 52.4K
15:55 8.48 8.49 8.48 8.49 17.0K
15:56 8.49 8.51 8.48 8.48 68.4K
15:57 8.48 8.49 8.47 8.48 56.2K
15:58 8.48 8.48 8.47 8.47 45.6K
15:59 8.47 8.48 8.47 8.48 77.2K
16:00 8.48 8.49 8.46 8.48 882.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available