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 8.42 8.63 8.37 8.42 80.2K
09:32 8.42 8.45 8.42 8.44 1.5K
09:33 8.41 8.44 8.37 8.37 12.8K
09:34 8.32 8.33 8.29 8.29 6.5K
09:35 8.31 8.31 8.29 8.29 5.3K
09:36 8.32 8.36 8.32 8.36 7.2K
09:37 8.36 8.42 8.34 8.34 11.7K
09:38 8.36 8.36 8.35 8.36 10.6K
09:39 8.37 8.37 8.35 8.35 3.8K
09:40 8.35 8.38 8.35 8.37 6.7K
09:41 8.37 8.45 8.37 8.45 4.5K
09:42 8.44 8.46 8.42 8.43 11.9K
09:43 8.42 8.42 8.42 8.42 1.5K
09:44 8.45 8.46 8.45 8.46 2.4K
09:45 8.46 8.48 8.46 8.47 10.6K
09:46 8.47 8.50 8.47 8.50 5.9K
09:47 8.50 8.50 8.44 8.44 8.8K
09:48 8.42 8.43 8.41 8.41 4.6K
09:49 8.42 8.42 8.39 8.41 8.4K
09:50 8.41 8.41 8.39 8.41 11.9K
09:51 8.40 8.40 8.39 8.39 2.9K
09:52 8.39 8.40 8.39 8.40 3.7K
09:53 8.39 8.40 8.39 8.40 5.8K
09:54 8.40 8.40 8.38 8.38 2.6K
09:55 8.38 8.39 8.38 8.39 7.4K
09:56 8.39 8.40 8.38 8.40 2.8K
09:57 8.40 8.43 8.40 8.43 3.5K
09:58 8.42 8.42 8.40 8.42 13.9K
09:59 8.42 8.44 8.42 8.44 1.9K
10:00 8.45 8.45 8.44 8.44 6.8K
10:01 8.43 8.43 8.42 8.43 14.0K
10:02 8.44 8.44 8.42 8.42 18.5K
10:03 8.43 8.44 8.43 8.44 6.1K
10:04 8.44 8.44 8.42 8.42 3.5K
10:05 8.43 8.43 8.42 8.42 12.4K
10:06 8.43 8.43 8.41 8.41 9.8K
10:07 8.41 8.44 8.41 8.44 20.0K
10:08 8.45 8.47 8.45 8.47 12.4K
10:09 8.47 8.47 8.47 8.47 36.4K
10:10 8.47 8.49 8.47 8.48 31.1K
10:11 8.48 8.48 8.44 8.44 28.9K
10:12 8.44 8.47 8.44 8.46 101.9K
10:13 8.48 8.52 8.48 8.52 46.9K
10:14 8.51 8.51 8.43 8.43 27.1K
10:15 8.43 8.44 8.42 8.44 13.1K
10:16 8.43 8.47 8.43 8.47 15.1K
10:17 8.46 8.46 8.42 8.42 24.6K
10:18 8.43 8.43 8.37 8.38 25.6K
10:19 8.38 8.40 8.38 8.39 12.0K
10:20 8.37 8.37 8.36 8.37 19.3K
10:21 8.37 8.37 8.35 8.35 3.3K
10:22 8.34 8.36 8.34 8.34 11.1K
10:23 8.33 8.34 8.32 8.34 4.4K
10:24 8.35 8.40 8.35 8.39 11.8K
10:25 8.39 8.42 8.39 8.42 9.5K
10:26 8.41 8.42 8.41 8.41 7.4K
10:27 8.41 8.41 8.40 8.40 14.7K
10:28 8.39 8.40 8.39 8.39 9.6K
10:29 8.38 8.40 8.38 8.40 11.4K
10:30 8.40 8.42 8.39 8.42 9.4K
10:31 8.41 8.41 8.40 8.40 11.8K
10:32 8.41 8.42 8.41 8.41 21.6K
10:33 8.41 8.42 8.40 8.40 7.6K
10:34 8.41 8.41 8.40 8.40 7.9K
10:35 8.39 8.39 8.37 8.37 17.5K
10:36 8.37 8.38 8.37 8.38 7.6K
10:37 8.38 8.40 8.38 8.40 8.5K
10:38 8.40 8.43 8.40 8.43 17.9K
10:39 8.43 8.45 8.43 8.45 5.1K
10:40 8.45 8.45 8.43 8.44 12.5K
10:41 8.44 8.46 8.44 8.46 17.2K
10:42 8.47 8.47 8.45 8.46 31.3K
10:43 8.45 8.47 8.45 8.46 35.4K
10:44 8.46 8.49 8.46 8.48 18.2K
10:45 8.47 8.47 8.46 8.47 44.7K
10:46 8.46 8.46 8.45 8.46 18.7K
10:47 8.43 8.44 8.41 8.42 25.2K
10:48 8.43 8.43 8.41 8.42 34.8K
10:49 8.43 8.47 8.43 8.46 17.8K
10:50 8.47 8.47 8.45 8.46 14.5K
10:51 8.46 8.48 8.46 8.48 21.5K
10:52 8.48 8.48 8.47 8.47 13.9K
10:53 8.47 8.47 8.44 8.45 11.3K
10:54 8.45 8.45 8.45 8.45 21.0K
10:55 8.44 8.45 8.44 8.45 16.7K
10:56 8.46 8.47 8.46 8.46 16.3K
10:57 8.46 8.48 8.45 8.48 12.3K
10:58 8.46 8.46 8.45 8.46 15.7K
10:59 8.46 8.50 8.46 8.50 17.8K
11:00 8.51 8.51 8.49 8.49 9.9K
11:01 8.49 8.51 8.49 8.50 3.6K
11:02 8.50 8.54 8.50 8.53 13.6K
11:03 8.53 8.53 8.52 8.53 8.4K
11:04 8.53 8.53 8.53 8.53 5.1K
11:05 8.53 8.53 8.52 8.52 6.2K
11:06 8.52 8.52 8.51 8.51 3.2K
11:07 8.51 8.55 8.51 8.55 16.6K
11:08 8.56 8.57 8.55 8.57 19.5K
11:09 8.56 8.56 8.55 8.56 14.5K
11:10 8.56 8.57 8.55 8.57 12.4K
11:11 8.57 8.57 8.56 8.57 7.7K
11:12 8.57 8.57 8.55 8.55 9.1K
11:13 8.56 8.56 8.55 8.55 16.9K
11:14 8.55 8.58 8.55 8.57 12.6K
11:15 8.57 8.57 8.56 8.57 15.8K
11:16 8.57 8.58 8.56 8.58 12.0K
11:17 8.57 8.58 8.57 8.57 8.4K
11:18 8.58 8.76 8.58 8.66 241.0K
11:19 8.62 8.62 8.57 8.57 37.0K
11:20 8.56 8.57 8.56 8.57 8.3K
11:21 8.57 8.58 8.56 8.56 5.7K
11:22 8.57 8.57 8.57 8.57 1.9K
11:23 8.57 8.57 8.57 8.57 4.0K
11:24 8.57 8.57 8.57 8.57 5.4K
11:25 8.56 8.57 8.56 8.57 3.3K
11:26 8.57 8.57 8.56 8.56 5.5K
11:27 8.56 8.57 8.56 8.57 3.2K
11:28 8.56 8.56 8.56 8.56 1.4K
11:29 8.57 8.59 8.57 8.59 7.0K
11:30 8.58 8.61 8.58 8.61 46.5K
11:31 8.59 8.60 8.59 8.59 8.6K
11:32 8.60 8.62 8.60 8.61 8.2K
11:33 8.61 8.61 8.60 8.60 21.2K
11:34 8.60 8.62 8.60 8.62 9.3K
11:35 8.61 8.61 8.61 8.61 6.6K
11:36 8.61 8.63 8.60 8.63 14.5K
11:37 8.63 8.64 8.63 8.64 7.8K
11:38 8.65 8.66 8.65 8.65 13.9K
11:39 8.65 8.65 8.64 8.64 16.4K
11:40 8.64 8.64 8.62 8.62 15.1K
11:41 8.62 8.63 8.62 8.63 4.6K
11:42 8.62 8.62 8.61 8.61 7.9K
11:43 8.60 8.61 8.60 8.61 7.9K
11:44 8.62 8.62 8.60 8.60 9.5K
11:45 8.60 8.61 8.60 8.60 6.7K
11:46 8.61 8.62 8.61 8.62 6.1K
11:47 8.62 8.62 8.62 8.62 7.7K
11:48 8.65 8.65 8.63 8.64 41.3K
11:49 8.66 8.67 8.65 8.67 20.6K
11:50 8.67 8.68 8.67 8.68 1.9K
11:51 8.66 8.66 8.63 8.63 12.5K
11:52 8.63 8.64 8.63 8.64 23.9K
11:53 8.64 8.64 8.63 8.63 5.6K
11:54 8.63 8.63 8.62 8.62 2.9K
11:55 8.62 8.64 8.62 8.64 14.0K
11:56 8.64 8.64 8.63 8.63 4.2K
11:57 8.64 8.64 8.62 8.62 5.6K
11:58 8.62 8.62 8.62 8.62 1.6K
11:59 8.62 8.62 8.60 8.61 16.8K
12:00 8.60 8.61 8.60 8.61 0.8K
12:01 8.62 8.62 8.62 8.62 6.3K
12:02 8.63 8.63 8.63 8.63 2.1K
12:03 8.63 8.63 8.62 8.62 9.0K
12:04 8.62 8.62 8.60 8.60 5.7K
12:05 8.61 8.62 8.61 8.62 6.6K
12:06 8.61 8.62 8.61 8.62 9.4K
12:07 8.62 8.63 8.62 8.63 2.4K
12:08 8.63 8.64 8.61 8.61 10.6K
12:09 8.61 8.61 8.61 8.61 2.5K
12:10 8.61 8.61 8.61 8.61 5.9K
12:11 8.63 8.64 8.63 8.64 9.3K
12:12 8.64 8.66 8.64 8.65 6.9K
12:13 8.66 8.66 8.65 8.65 4.2K
12:14 8.64 8.65 8.64 8.65 8.9K
12:15 8.65 8.65 8.65 8.65 0.8K
12:16 8.65 8.65 8.63 8.63 7.9K
12:17 8.63 8.63 8.62 8.63 2.7K
12:18 8.63 8.63 8.62 8.63 4.8K
12:19 8.63 8.63 8.61 8.61 3.9K
12:20 8.62 8.62 8.62 8.62 1.8K
12:21 8.62 8.62 8.61 8.62 1.9K
12:22 8.62 8.62 8.61 8.62 12.6K
12:23 8.60 8.61 8.60 8.61 10.5K
12:24 8.61 8.61 8.59 8.59 4.7K
12:25 8.60 8.62 8.60 8.62 5.1K
12:26 8.63 8.63 8.62 8.62 13.5K
12:27 8.62 8.62 8.61 8.62 6.7K
12:28 8.62 8.62 8.61 8.62 3.4K
12:29 8.62 8.63 8.62 8.63 1.8K
12:30 8.64 8.65 8.63 8.65 9.1K
12:31 8.65 8.67 8.65 8.67 1.6K
12:32 8.69 8.69 8.69 8.69 9.4K
12:33 8.70 8.70 8.69 8.69 16.3K
12:34 8.69 8.69 8.68 8.68 10.0K
12:35 8.69 8.70 8.69 8.69 4.0K
12:36 8.69 8.69 8.67 8.68 8.9K
12:37 8.68 8.69 8.68 8.69 7.9K
12:38 8.69 8.69 8.67 8.67 7.7K
12:39 8.67 8.68 8.67 8.68 6.9K
12:40 8.68 8.68 8.64 8.64 20.9K
12:41 8.63 8.63 8.60 8.60 12.0K
12:42 8.61 8.61 8.60 8.60 15.2K
12:43 8.60 8.60 8.60 8.60 0.7K
12:44 8.60 8.60 8.59 8.59 6.1K
12:45 8.59 8.59 8.59 8.59 0.8K
12:46 8.58 8.58 8.55 8.55 8.2K
12:47 8.56 8.56 8.54 8.54 8.9K
12:48 8.54 8.54 8.53 8.54 12.6K
12:49 8.54 8.54 8.52 8.52 10.4K
12:50 8.53 8.53 8.52 8.52 1.6K
12:51 8.53 8.53 8.53 8.53 2.3K
12:52 8.53 8.53 8.52 8.52 3.4K
12:53 8.52 8.52 8.50 8.50 2.8K
12:54 8.50 8.51 8.50 8.51 3.6K
12:55 8.51 8.51 8.51 8.51 0.9K
12:56 8.51 8.52 8.51 8.52 4.1K
12:57 8.52 8.53 8.52 8.53 8.0K
12:58 8.53 8.53 8.52 8.52 10.3K
12:59 8.52 8.52 8.50 8.50 5.2K
13:00 8.50 8.50 8.49 8.49 6.6K
13:01 8.49 8.49 8.49 8.49 5.7K
13:02 8.48 8.48 8.47 8.48 4.4K
13:03 8.48 8.48 8.46 8.46 11.8K
13:04 8.47 8.47 8.47 8.47 13.0K
13:05 8.47 8.47 8.46 8.46 2.2K
13:06 8.46 8.47 8.46 8.46 6.1K
13:07 8.46 8.47 8.46 8.47 6.6K
13:08 8.47 8.48 8.47 8.48 3.7K
13:09 8.48 8.48 8.47 8.47 3.5K
13:10 8.46 8.47 8.46 8.47 1.6K
13:11 8.46 8.47 8.46 8.47 6.5K
13:12 8.47 8.47 8.44 8.44 9.3K
13:13 8.45 8.46 8.45 8.46 4.6K
13:14 8.47 8.47 8.46 8.46 1.8K
13:15 8.46 8.48 8.46 8.48 8.4K
13:16 8.47 8.48 8.47 8.47 11.9K
13:17 8.47 8.49 8.47 8.48 9.8K
13:18 8.48 8.49 8.48 8.48 6.8K
13:19 8.48 8.48 8.48 8.48 0.8K
13:20 8.48 8.49 8.47 8.47 4.1K
13:21 8.47 8.47 8.47 8.47 5.1K
13:22 8.47 8.48 8.47 8.47 4.6K
13:23 8.47 8.50 8.46 8.50 11.9K
13:24 8.50 8.50 8.50 8.50 21.7K
13:25 8.50 8.51 8.50 8.51 5.2K
13:26 8.49 8.50 8.49 8.49 10.9K
13:27 8.49 8.49 8.49 8.49 5.7K
13:28 8.50 8.50 8.49 8.49 10.7K
13:29 8.49 8.49 8.49 8.49 2.2K
13:30 8.49 8.49 8.47 8.47 9.1K
13:31 8.47 8.47 8.47 8.47 3.7K
13:32 8.47 8.47 8.45 8.45 6.5K
13:33 8.45 8.47 8.45 8.47 1.4K
13:34 8.47 8.47 8.46 8.46 3.3K
13:35 8.43 8.44 8.43 8.44 12.0K
13:36 8.44 8.46 8.44 8.45 8.3K
13:37 8.47 8.47 8.45 8.45 6.7K
13:38 8.45 8.45 8.43 8.43 5.4K
13:39 8.44 8.44 8.44 8.44 5.8K
13:40 8.44 8.46 8.44 8.46 7.5K
13:41 8.46 8.46 8.46 8.46 2.2K
13:42 8.46 8.46 8.46 8.46 14.7K
13:43 8.46 8.46 8.46 8.46 0.6K
13:44 8.46 8.46 8.46 8.46 3.0K
13:45 8.47 8.47 8.47 8.47 1.7K
13:46 8.46 8.46 8.46 8.46 6.0K
13:47 8.46 8.47 8.46 8.47 7.4K
13:48 8.46 8.46 8.45 8.45 10.7K
13:49 8.45 8.45 8.44 8.44 15.5K
13:50 8.44 8.45 8.44 8.45 5.4K
13:51 8.46 8.46 8.44 8.44 5.1K
13:52 8.44 8.44 8.43 8.43 4.7K
13:53 8.43 8.45 8.43 8.45 5.5K
13:54 8.45 8.45 8.45 8.45 3.5K
13:55 8.45 8.45 8.44 8.45 7.1K
13:56 8.46 8.48 8.46 8.47 17.5K
13:57 8.47 8.47 8.45 8.45 7.0K
13:58 8.45 8.46 8.45 8.46 4.3K
13:59 8.46 8.46 8.45 8.45 2.4K
14:00 8.45 8.45 8.45 8.45 15.6K
14:01 8.45 8.45 8.45 8.45 7.6K
14:02 8.45 8.45 8.44 8.44 0.7K
14:03 8.45 8.45 8.45 8.45 1.4K
14:04 8.45 8.45 8.44 8.44 9.0K
14:05 8.43 8.44 8.43 8.43 8.2K
14:06 8.43 8.43 8.42 8.42 6.4K
14:07 8.42 8.42 8.42 8.42 5.3K
14:08 8.41 8.41 8.41 8.41 4.5K
14:09 8.41 8.41 8.40 8.40 9.5K
14:10 8.40 8.41 8.40 8.41 8.4K
14:11 8.42 8.43 8.42 8.43 10.4K
14:12 8.42 8.43 8.42 8.43 5.5K
14:13 8.43 8.44 8.43 8.44 11.1K
14:14 8.45 8.45 8.44 8.44 10.1K
14:15 8.44 8.44 8.44 8.44 7.5K
14:16 8.44 8.46 8.44 8.46 6.1K
14:17 8.47 8.47 8.46 8.46 10.7K
14:18 8.46 8.46 8.45 8.45 9.9K
14:19 8.45 8.45 8.45 8.45 3.2K
14:20 8.43 8.43 8.42 8.42 7.4K
14:21 8.42 8.42 8.42 8.42 2.1K
14:22 8.42 8.43 8.42 8.43 1.5K
14:23 8.40 8.40 8.40 8.40 7.7K
14:24 8.40 8.40 8.40 8.40 12.1K
14:25 8.40 8.41 8.40 8.41 2.5K
14:26 8.41 8.41 8.39 8.40 10.2K
14:27 8.39 8.39 8.38 8.38 9.0K
14:28 8.38 8.38 8.37 8.37 5.3K
14:29 8.38 8.38 8.38 8.38 2.8K
14:30 8.38 8.40 8.38 8.38 13.2K
14:31 8.40 8.41 8.40 8.41 14.5K
14:32 8.41 8.42 8.41 8.41 5.7K
14:33 8.42 8.42 8.40 8.40 8.9K
14:34 8.40 8.41 8.40 8.41 1.2K
14:35 8.41 8.41 8.41 8.41 3.0K
14:36 8.41 8.41 8.41 8.41 2.2K
14:37 8.40 8.40 8.40 8.40 6.3K
14:38 8.39 8.40 8.39 8.40 1.6K
14:39 8.40 8.40 8.40 8.40 3.9K
14:40 8.40 8.40 8.39 8.39 9.5K
14:41 8.40 8.40 8.40 8.40 4.0K
14:42 8.40 8.40 8.37 8.37 16.7K
14:43 8.38 8.39 8.38 8.39 12.1K
14:44 8.39 8.39 8.39 8.39 0.9K
14:45 8.39 8.39 8.38 8.38 6.4K
14:46 8.38 8.39 8.38 8.39 3.0K
14:47 8.39 8.40 8.39 8.39 8.3K
14:48 8.38 8.39 8.38 8.39 1.3K
14:49 8.39 8.40 8.39 8.39 5.6K
14:50 8.39 8.39 8.39 8.39 1.5K
14:51 8.39 8.39 8.39 8.39 0.7K
14:52 8.39 8.39 8.39 8.39 4.0K
14:53 8.39 8.40 8.38 8.40 6.2K
14:54 8.38 8.38 8.38 8.38 8.6K
14:55 8.38 8.38 8.38 8.38 2.9K
14:56 8.37 8.37 8.36 8.36 8.3K
14:57 8.35 8.36 8.35 8.36 32.2K
14:58 8.36 8.36 8.35 8.35 2.4K
14:59 8.36 8.37 8.36 8.37 12.9K
15:00 8.37 8.38 8.37 8.37 18.7K
15:01 8.37 8.38 8.37 8.37 8.2K
15:02 8.38 8.39 8.38 8.38 7.2K
15:03 8.38 8.39 8.38 8.39 5.4K
15:04 8.39 8.39 8.38 8.38 14.3K
15:05 8.38 8.38 8.36 8.36 7.4K
15:06 8.36 8.39 8.36 8.38 4.8K
15:07 8.38 8.38 8.36 8.36 7.7K
15:08 8.36 8.36 8.36 8.36 2.0K
15:09 8.35 8.36 8.35 8.36 13.7K
15:10 8.37 8.38 8.36 8.38 4.6K
15:11 8.37 8.38 8.37 8.38 6.3K
15:12 8.36 8.36 8.35 8.36 41.9K
15:13 8.36 8.37 8.36 8.37 30.6K
15:14 8.38 8.39 8.38 8.39 3.8K
15:15 8.40 8.40 8.39 8.40 13.8K
15:16 8.40 8.43 8.40 8.43 29.0K
15:17 8.43 8.45 8.40 8.40 44.3K
15:18 8.41 8.41 8.40 8.40 5.4K
15:19 8.40 8.40 8.40 8.40 2.4K
15:20 8.41 8.42 8.41 8.42 14.5K
15:21 8.42 8.45 8.42 8.44 27.0K
15:22 8.44 8.44 8.44 8.44 13.7K
15:23 8.44 8.46 8.44 8.45 30.7K
15:24 8.47 8.51 8.47 8.50 18.5K
15:25 8.50 8.50 8.49 8.50 19.3K
15:26 8.50 8.50 8.49 8.50 5.2K
15:27 8.50 8.54 8.49 8.54 71.2K
15:28 8.52 8.53 8.50 8.53 41.3K
15:29 8.53 8.53 8.52 8.52 10.0K
15:30 8.52 8.52 8.49 8.49 15.2K
15:31 8.49 8.51 8.49 8.51 8.3K
15:32 8.51 8.53 8.51 8.53 4.0K
15:33 8.53 8.55 8.53 8.55 25.9K
15:34 8.55 8.57 8.55 8.57 11.0K
15:35 8.57 8.61 8.57 8.61 8.2K
15:36 8.61 8.61 8.60 8.60 24.7K
15:37 8.60 8.61 8.60 8.60 14.0K
15:38 8.60 8.60 8.58 8.58 14.8K
15:39 8.58 8.59 8.57 8.58 8.8K
15:40 8.58 8.59 8.58 8.59 13.1K
15:41 8.60 8.60 8.58 8.58 14.8K
15:42 8.58 8.59 8.58 8.59 24.5K
15:43 8.59 8.60 8.59 8.59 16.3K
15:44 8.59 8.60 8.58 8.60 17.4K
15:45 8.60 8.60 8.58 8.59 21.4K
15:46 8.59 8.59 8.59 8.59 15.4K
15:47 8.59 8.59 8.58 8.58 24.7K
15:48 8.58 8.59 8.58 8.59 30.3K
15:49 8.60 8.60 8.59 8.60 28.3K
15:50 8.59 8.60 8.58 8.58 51.4K
15:51 8.58 8.59 8.58 8.59 35.9K
15:52 8.58 8.59 8.57 8.57 47.8K
15:53 8.59 8.59 8.58 8.58 46.7K
15:54 8.58 8.58 8.57 8.57 46.7K
15:55 8.57 8.57 8.56 8.56 32.4K
15:56 8.56 8.58 8.56 8.57 64.5K
15:57 8.57 8.58 8.57 8.58 54.9K
15:58 8.59 8.59 8.56 8.56 125.5K
15:59 8.57 8.57 8.57 8.57 52.0K
16:00 8.57 8.58 8.48 8.57 838.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available