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 8.80 8.87 8.65 8.87 107.9K
09:32 8.88 8.88 8.82 8.82 21.9K
09:33 8.83 8.87 8.83 8.84 13.5K
09:34 8.84 8.85 8.84 8.85 11.8K
09:35 8.81 8.81 8.76 8.76 11.7K
09:36 8.77 8.79 8.76 8.77 17.8K
09:37 8.78 8.78 8.77 8.78 4.8K
09:38 8.78 8.78 8.76 8.76 9.5K
09:39 8.75 8.80 8.75 8.79 9.5K
09:40 8.79 8.82 8.79 8.81 16.8K
09:41 8.80 8.80 8.76 8.78 13.6K
09:42 8.79 8.82 8.79 8.82 6.1K
09:43 8.84 8.84 8.76 8.76 8.0K
09:44 8.78 8.78 8.76 8.76 8.4K
09:45 8.76 8.76 8.71 8.71 13.6K
09:46 8.73 8.76 8.73 8.76 18.9K
09:47 8.76 8.79 8.76 8.77 7.1K
09:48 8.76 8.78 8.76 8.77 10.7K
09:49 8.76 8.77 8.72 8.72 26.2K
09:50 8.73 8.73 8.71 8.73 13.8K
09:51 8.73 8.75 8.73 8.74 8.7K
09:52 8.74 8.74 8.71 8.71 17.9K
09:53 8.72 8.72 8.68 8.68 22.5K
09:54 8.69 8.71 8.69 8.69 12.4K
09:55 8.69 8.69 8.67 8.67 6.3K
09:56 8.67 8.68 8.66 8.66 7.3K
09:57 8.66 8.66 8.65 8.65 10.0K
09:58 8.65 8.65 8.65 8.65 12.7K
09:59 8.63 8.64 8.63 8.64 15.2K
10:00 8.64 8.65 8.64 8.64 6.2K
10:01 8.62 8.64 8.62 8.64 8.4K
10:02 8.64 8.67 8.64 8.65 5.8K
10:03 8.65 8.65 8.63 8.63 6.0K
10:04 8.61 8.61 8.60 8.61 15.3K
10:05 8.61 8.61 8.59 8.59 5.1K
10:06 8.61 8.67 8.61 8.67 17.0K
10:07 8.68 8.70 8.68 8.70 12.2K
10:08 8.71 8.71 8.67 8.67 11.7K
10:09 8.67 8.67 8.65 8.66 5.5K
10:10 8.66 8.67 8.65 8.67 3.3K
10:11 8.67 8.67 8.66 8.66 11.3K
10:12 8.66 8.66 8.64 8.64 4.9K
10:13 8.64 8.65 8.63 8.65 8.4K
10:14 8.65 8.67 8.65 8.67 7.6K
10:15 8.67 8.67 8.65 8.65 9.6K
10:16 8.65 8.65 8.63 8.64 8.7K
10:17 8.63 8.63 8.63 8.63 4.3K
10:18 8.63 8.65 8.63 8.65 3.6K
10:19 8.64 8.65 8.63 8.65 11.5K
10:20 8.65 8.67 8.65 8.65 13.5K
10:21 8.66 8.66 8.65 8.65 5.7K
10:22 8.65 8.67 8.65 8.65 14.1K
10:23 8.66 8.66 8.65 8.65 7.0K
10:24 8.64 8.64 8.62 8.63 9.2K
10:25 8.63 8.65 8.63 8.65 7.8K
10:26 8.64 8.68 8.64 8.68 13.3K
10:27 8.69 8.71 8.69 8.71 3.8K
10:28 8.71 8.73 8.71 8.73 6.0K
10:29 8.73 8.73 8.72 8.72 17.5K
10:30 8.73 8.73 8.73 8.73 4.6K
10:31 8.72 8.75 8.72 8.74 19.7K
10:32 8.74 8.74 8.71 8.71 10.8K
10:33 8.71 8.71 8.70 8.70 4.2K
10:34 8.71 8.72 8.71 8.71 13.9K
10:35 8.71 8.71 8.71 8.71 5.1K
10:36 8.70 8.73 8.70 8.73 7.4K
10:37 8.73 8.74 8.73 8.73 14.0K
10:38 8.73 8.73 8.71 8.71 12.3K
10:39 8.71 8.71 8.71 8.71 1.2K
10:40 8.72 8.72 8.71 8.72 8.6K
10:41 8.72 8.72 8.71 8.71 12.2K
10:42 8.71 8.71 8.68 8.70 15.2K
10:43 8.70 8.71 8.70 8.71 9.1K
10:44 8.71 8.71 8.68 8.68 19.8K
10:45 8.69 8.69 8.67 8.67 5.4K
10:46 8.66 8.67 8.66 8.67 0.9K
10:47 8.67 8.67 8.62 8.62 18.9K
10:48 8.63 8.63 8.61 8.61 25.1K
10:49 8.61 8.61 8.60 8.60 5.6K
10:50 8.60 8.60 8.58 8.59 15.4K
10:51 8.59 8.60 8.59 8.60 8.4K
10:52 8.60 8.61 8.60 8.61 1.9K
10:53 8.61 8.67 8.61 8.67 27.9K
10:54 8.68 8.68 8.67 8.67 16.9K
10:55 8.65 8.68 8.65 8.68 37.2K
10:56 8.68 8.69 8.67 8.67 23.4K
10:57 8.66 8.66 8.64 8.64 22.7K
10:58 8.64 8.64 8.61 8.61 28.0K
10:59 8.62 8.63 8.62 8.63 9.7K
11:00 8.64 8.64 8.61 8.62 28.6K
11:01 8.63 8.63 8.62 8.63 18.5K
11:02 8.63 8.63 8.60 8.60 31.1K
11:03 8.60 8.60 8.59 8.59 16.1K
11:04 8.59 8.61 8.58 8.61 28.2K
11:05 8.61 8.61 8.61 8.61 8.2K
11:06 8.60 8.61 8.60 8.61 8.3K
11:07 8.61 8.62 8.61 8.62 16.7K
11:08 8.62 8.63 8.61 8.63 11.5K
11:09 8.63 8.63 8.59 8.59 20.8K
11:10 8.60 8.61 8.59 8.61 7.8K
11:11 8.61 8.61 8.59 8.59 26.5K
11:12 8.60 8.60 8.60 8.60 9.4K
11:13 8.60 8.61 8.59 8.59 6.6K
11:14 8.60 8.61 8.60 8.61 9.7K
11:15 8.61 8.61 8.61 8.61 3.6K
11:16 8.61 8.61 8.61 8.61 1.8K
11:17 8.61 8.61 8.59 8.59 7.3K
11:18 8.59 8.60 8.59 8.60 8.4K
11:19 8.61 8.61 8.61 8.61 10.3K
11:20 8.61 8.61 8.60 8.60 3.5K
11:21 8.59 8.61 8.59 8.61 11.9K
11:22 8.62 8.62 8.60 8.60 35.0K
11:23 8.59 8.59 8.59 8.59 1.8K
11:24 8.60 8.64 8.60 8.64 9.6K
11:25 8.65 8.66 8.65 8.66 7.5K
11:26 8.67 8.67 8.67 8.67 1.9K
11:27 8.67 8.67 8.66 8.67 23.2K
11:28 8.68 8.69 8.68 8.68 6.8K
11:29 8.68 8.68 8.67 8.67 4.4K
11:30 8.67 8.67 8.67 8.67 8.9K
11:31 8.67 8.67 8.64 8.64 5.5K
11:32 8.63 8.64 8.63 8.64 13.7K
11:33 8.65 8.66 8.64 8.64 6.9K
11:34 8.64 8.64 8.64 8.64 7.9K
11:35 8.64 8.64 8.63 8.64 5.1K
11:36 8.64 8.64 8.63 8.63 20.1K
11:37 8.63 8.64 8.62 8.64 21.2K
11:38 8.65 8.66 8.65 8.66 4.1K
11:39 8.65 8.65 8.65 8.65 6.4K
11:40 8.66 8.66 8.66 8.66 1.3K
11:41 8.66 8.66 8.66 8.66 2.0K
11:42 8.66 8.66 8.65 8.65 12.0K
11:43 8.67 8.67 8.66 8.66 10.8K
11:44 8.66 8.66 8.65 8.65 4.2K
11:45 8.65 8.65 8.65 8.65 1.9K
11:46 8.63 8.63 8.62 8.63 13.0K
11:47 8.63 8.63 8.63 8.63 1.2K
11:48 8.63 8.63 8.62 8.62 5.5K
11:49 8.62 8.65 8.62 8.65 19.9K
11:50 8.63 8.64 8.63 8.63 7.2K
11:51 8.63 8.63 8.62 8.63 7.0K
11:52 8.63 8.63 8.61 8.61 9.8K
11:53 8.61 8.62 8.61 8.62 24.7K
11:54 8.60 8.60 8.59 8.59 18.7K
11:55 8.59 8.61 8.59 8.61 19.3K
11:56 8.61 8.62 8.61 8.62 5.1K
11:57 8.62 8.62 8.62 8.62 4.3K
11:58 8.62 8.62 8.62 8.62 2.5K
11:59 8.62 8.64 8.62 8.64 10.7K
12:00 8.65 8.66 8.65 8.65 23.5K
12:01 8.64 8.64 8.63 8.64 15.7K
12:02 8.64 8.65 8.64 8.65 5.0K
12:03 8.65 8.65 8.64 8.64 3.6K
12:04 8.64 8.64 8.63 8.63 9.8K
12:05 8.63 8.63 8.63 8.63 6.3K
12:06 8.64 8.65 8.64 8.65 5.4K
12:07 8.65 8.66 8.65 8.66 5.1K
12:08 8.66 8.66 8.65 8.65 6.4K
12:09 8.65 8.67 8.65 8.67 15.1K
12:10 8.67 8.69 8.67 8.69 3.9K
12:11 8.69 8.70 8.69 8.70 2.5K
12:12 8.70 8.72 8.68 8.69 20.6K
12:13 8.69 8.71 8.69 8.71 6.8K
12:14 8.71 8.72 8.71 8.72 1.7K
12:15 8.72 8.74 8.72 8.74 2.3K
12:16 8.75 8.75 8.73 8.74 25.7K
12:17 8.75 8.76 8.75 8.76 2.5K
12:18 8.76 8.76 8.76 8.76 4.1K
12:19 8.76 8.78 8.76 8.78 9.7K
12:20 8.78 8.78 8.77 8.77 20.6K
12:21 8.77 8.77 8.76 8.76 10.6K
12:22 8.76 8.76 8.75 8.75 6.6K
12:23 8.75 8.75 8.75 8.75 10.6K
12:24 8.76 8.76 8.76 8.76 3.6K
12:25 8.77 8.77 8.77 8.77 22.5K
12:26 8.77 8.77 8.74 8.74 16.3K
12:27 8.74 8.74 8.72 8.73 6.3K
12:28 8.74 8.75 8.74 8.74 8.5K
12:29 8.74 8.75 8.74 8.75 7.4K
12:30 8.74 8.75 8.74 8.75 10.7K
12:31 8.75 8.76 8.75 8.76 4.6K
12:32 8.76 8.76 8.76 8.76 7.3K
12:33 8.77 8.79 8.77 8.79 23.6K
12:34 8.79 8.80 8.79 8.80 8.2K
12:35 8.80 8.80 8.79 8.80 12.9K
12:36 8.80 8.80 8.79 8.80 7.8K
12:37 8.80 8.80 8.80 8.80 9.0K
12:38 8.80 8.80 8.80 8.80 14.6K
12:39 8.80 8.80 8.80 8.80 3.4K
12:40 8.79 8.79 8.79 8.79 6.0K
12:41 8.78 8.79 8.77 8.77 23.9K
12:42 8.77 8.77 8.76 8.77 14.8K
12:43 8.76 8.78 8.76 8.78 4.0K
12:44 8.78 8.78 8.77 8.78 6.0K
12:45 8.78 8.78 8.78 8.78 9.5K
12:46 8.78 8.78 8.77 8.78 7.4K
12:47 8.78 8.78 8.77 8.78 4.7K
12:48 8.78 8.79 8.78 8.79 6.5K
12:49 8.79 8.79 8.79 8.79 6.6K
12:50 8.81 8.83 8.81 8.83 7.3K
12:51 8.82 8.83 8.82 8.83 16.9K
12:52 8.82 8.82 8.82 8.82 8.3K
12:53 8.82 8.82 8.78 8.78 13.7K
12:54 8.78 8.79 8.78 8.78 6.3K
12:55 8.78 8.81 8.78 8.81 4.9K
12:56 8.82 8.82 8.82 8.82 1.4K
12:57 8.81 8.81 8.81 8.81 6.4K
12:58 8.79 8.79 8.77 8.77 10.4K
12:59 8.77 8.77 8.75 8.75 10.4K
13:00 8.76 8.77 8.76 8.76 14.3K
13:01 8.75 8.76 8.75 8.76 3.6K
13:02 8.76 8.76 8.76 8.76 3.2K
13:03 8.76 8.76 8.76 8.76 5.3K
13:04 8.76 8.76 8.75 8.75 6.1K
13:05 8.75 8.75 8.75 8.75 4.1K
13:06 8.75 8.77 8.75 8.77 8.2K
13:07 8.78 8.78 8.76 8.76 13.3K
13:08 8.76 8.76 8.75 8.75 3.1K
13:09 8.75 8.77 8.75 8.77 2.1K
13:10 8.77 8.78 8.77 8.78 8.1K
13:11 8.78 8.78 8.78 8.78 2.4K
13:12 8.78 8.78 8.77 8.77 6.0K
13:13 8.77 8.77 8.76 8.77 2.2K
13:14 8.77 8.77 8.76 8.77 4.2K
13:15 8.77 8.78 8.77 8.78 7.3K
13:16 8.78 8.80 8.78 8.80 20.8K
13:17 8.80 8.80 8.79 8.79 12.9K
13:18 8.79 8.79 8.78 8.78 1.4K
13:19 8.78 8.79 8.78 8.78 9.0K
13:20 8.78 8.81 8.78 8.80 21.4K
13:21 8.80 8.81 8.80 8.81 9.8K
13:22 8.81 8.81 8.80 8.80 1.0K
13:23 8.80 8.82 8.80 8.82 5.4K
13:24 8.83 8.85 8.83 8.85 16.7K
13:25 8.85 8.85 8.84 8.84 17.8K
13:26 8.85 8.85 8.84 8.85 13.2K
13:27 8.85 8.85 8.84 8.84 13.1K
13:28 8.84 8.84 8.83 8.84 9.9K
13:29 8.83 8.84 8.83 8.84 2.6K
13:30 8.84 8.84 8.83 8.83 7.3K
13:31 8.83 8.85 8.83 8.84 11.6K
13:32 8.84 8.84 8.83 8.83 4.4K
13:33 8.83 8.84 8.83 8.84 11.6K
13:34 8.84 8.84 8.84 8.84 5.0K
13:35 8.83 8.83 8.82 8.82 7.8K
13:36 8.82 8.83 8.82 8.83 7.6K
13:37 8.83 8.84 8.83 8.83 13.6K
13:38 8.83 8.83 8.83 8.83 2.1K
13:39 8.83 8.83 8.83 8.83 3.5K
13:40 8.83 8.84 8.83 8.83 11.4K
13:41 8.83 8.84 8.83 8.84 6.1K
13:42 8.84 8.84 8.83 8.83 15.7K
13:43 8.84 8.84 8.83 8.84 11.0K
13:44 8.84 8.84 8.84 8.84 26.1K
13:45 8.83 8.83 8.83 8.83 8.7K
13:46 8.83 8.84 8.83 8.84 6.2K
13:47 8.84 8.84 8.84 8.84 4.1K
13:48 8.84 8.85 8.84 8.85 12.3K
13:49 8.85 8.85 8.84 8.84 9.2K
13:50 8.84 8.84 8.83 8.83 8.5K
13:51 8.83 8.83 8.81 8.81 3.9K
13:52 8.82 8.83 8.82 8.83 17.3K
13:53 8.83 8.84 8.83 8.84 5.4K
13:54 8.84 8.84 8.83 8.83 9.7K
13:55 8.83 8.83 8.81 8.81 7.3K
13:56 8.82 8.82 8.82 8.82 1.9K
13:57 8.82 8.82 8.79 8.79 15.6K
13:58 8.79 8.79 8.78 8.78 12.6K
13:59 8.78 8.78 8.78 8.78 5.7K
14:00 8.78 8.78 8.77 8.77 13.2K
14:01 8.77 8.78 8.77 8.78 16.3K
14:02 8.78 8.80 8.78 8.80 11.5K
14:03 8.80 8.80 8.79 8.79 5.1K
14:04 8.79 8.79 8.77 8.77 10.0K
14:05 8.77 8.77 8.76 8.76 3.2K
14:06 8.76 8.76 8.76 8.76 3.6K
14:07 8.76 8.76 8.75 8.75 5.0K
14:08 8.74 8.75 8.74 8.75 16.3K
14:09 8.75 8.76 8.75 8.76 11.1K
14:10 8.77 8.77 8.77 8.77 5.3K
14:11 8.78 8.78 8.78 8.78 7.8K
14:12 8.78 8.78 8.76 8.76 26.8K
14:13 8.77 8.77 8.76 8.77 8.8K
14:14 8.78 8.80 8.78 8.80 5.9K
14:15 8.80 8.81 8.80 8.81 2.2K
14:16 8.81 8.82 8.81 8.82 2.5K
14:17 8.83 8.84 8.83 8.84 31.3K
14:18 8.84 8.85 8.84 8.85 18.6K
14:19 8.85 8.85 8.85 8.85 6.0K
14:20 8.85 8.86 8.85 8.86 3.8K
14:21 8.86 8.87 8.86 8.87 11.1K
14:22 8.88 8.88 8.87 8.87 30.0K
14:23 8.87 8.88 8.87 8.87 15.3K
14:24 8.87 8.87 8.85 8.85 19.1K
14:25 8.85 8.86 8.85 8.86 8.1K
14:26 8.86 8.86 8.86 8.86 3.2K
14:27 8.86 8.86 8.86 8.86 6.0K
14:28 8.86 8.87 8.86 8.87 11.7K
14:29 8.87 8.87 8.87 8.87 11.0K
14:30 8.88 8.89 8.88 8.89 13.7K
14:31 8.89 8.89 8.89 8.89 14.1K
14:32 8.89 8.89 8.87 8.87 38.4K
14:33 8.87 8.88 8.87 8.88 21.5K
14:34 8.88 8.88 8.88 8.88 6.4K
14:35 8.88 8.88 8.88 8.88 7.0K
14:36 8.88 8.88 8.88 8.88 31.9K
14:37 8.88 8.89 8.87 8.87 17.4K
14:38 8.87 8.88 8.87 8.88 4.5K
14:39 8.88 8.88 8.88 8.88 6.3K
14:40 8.88 8.88 8.88 8.88 7.9K
14:41 8.88 8.89 8.88 8.89 13.5K
14:42 8.89 8.91 8.89 8.91 44.8K
14:43 8.91 8.91 8.90 8.90 19.9K
14:44 8.90 8.90 8.90 8.90 6.6K
14:45 8.90 8.91 8.90 8.91 11.8K
14:46 8.91 8.91 8.91 8.91 14.2K
14:47 8.91 8.91 8.91 8.91 5.2K
14:48 8.91 8.91 8.89 8.90 52.5K
14:49 8.90 8.90 8.90 8.90 2.4K
14:50 8.90 8.90 8.88 8.89 9.9K
14:51 8.89 8.89 8.88 8.88 11.8K
14:52 8.88 8.89 8.88 8.89 12.0K
14:53 8.89 8.89 8.87 8.87 14.3K
14:54 8.88 8.88 8.87 8.87 9.7K
14:55 8.87 8.87 8.87 8.87 2.1K
14:56 8.87 8.87 8.85 8.85 8.5K
14:57 8.85 8.86 8.85 8.86 17.1K
14:58 8.87 8.87 8.87 8.87 12.4K
14:59 8.87 8.87 8.86 8.87 12.5K
15:00 8.87 8.87 8.86 8.87 11.8K
15:01 8.86 8.87 8.86 8.86 14.8K
15:02 8.86 8.86 8.84 8.84 12.4K
15:03 8.85 8.86 8.85 8.86 8.0K
15:04 8.85 8.85 8.85 8.85 8.8K
15:05 8.85 8.85 8.84 8.85 11.9K
15:06 8.85 8.85 8.84 8.84 6.4K
15:07 8.84 8.85 8.84 8.85 13.0K
15:08 8.85 8.86 8.85 8.85 11.2K
15:09 8.85 8.86 8.85 8.86 6.4K
15:10 8.86 8.87 8.86 8.87 13.1K
15:11 8.87 8.87 8.86 8.86 20.6K
15:12 8.86 8.87 8.86 8.87 5.7K
15:13 8.87 8.87 8.85 8.86 11.4K
15:14 8.86 8.87 8.86 8.87 5.8K
15:15 8.87 8.87 8.87 8.87 4.3K
15:16 8.87 8.87 8.87 8.87 8.0K
15:17 8.87 8.87 8.85 8.86 16.0K
15:18 8.86 8.87 8.86 8.87 6.0K
15:19 8.87 8.87 8.87 8.87 13.6K
15:20 8.88 8.88 8.88 8.88 37.4K
15:21 8.89 8.89 8.89 8.89 10.2K
15:22 8.89 8.89 8.88 8.88 21.6K
15:23 8.89 8.89 8.87 8.88 20.9K
15:24 8.88 8.88 8.88 8.88 4.1K
15:25 8.88 8.89 8.88 8.89 12.7K
15:26 8.89 8.90 8.89 8.90 16.1K
15:27 8.90 8.90 8.89 8.89 7.2K
15:28 8.88 8.88 8.88 8.88 5.3K
15:29 8.88 8.90 8.88 8.90 16.5K
15:30 8.88 8.88 8.88 8.88 16.5K
15:31 8.88 8.88 8.88 8.88 5.8K
15:32 8.89 8.90 8.89 8.90 12.3K
15:33 8.90 8.90 8.90 8.90 10.7K
15:34 8.89 8.89 8.89 8.89 13.5K
15:35 8.89 8.90 8.88 8.89 22.3K
15:36 8.89 8.89 8.88 8.88 17.3K
15:37 8.87 8.87 8.84 8.85 46.1K
15:38 8.86 8.87 8.86 8.87 36.6K
15:39 8.87 8.88 8.87 8.87 13.9K
15:40 8.88 8.88 8.86 8.86 20.2K
15:41 8.86 8.87 8.86 8.86 8.7K
15:42 8.86 8.86 8.85 8.85 12.9K
15:43 8.85 8.85 8.84 8.84 17.0K
15:44 8.84 8.85 8.84 8.84 19.7K
15:45 8.84 8.85 8.84 8.85 11.7K
15:46 8.86 8.87 8.86 8.87 54.4K
15:47 8.87 8.87 8.84 8.85 37.4K
15:48 8.85 8.85 8.83 8.83 36.4K
15:49 8.83 8.85 8.83 8.85 29.1K
15:50 8.86 8.87 8.86 8.87 32.1K
15:51 8.85 8.87 8.85 8.86 33.4K
15:52 8.86 8.87 8.85 8.86 41.8K
15:53 8.84 8.85 8.84 8.85 25.7K
15:54 8.85 8.86 8.85 8.86 28.4K
15:55 8.86 8.86 8.85 8.86 89.1K
15:56 8.86 8.86 8.81 8.81 69.0K
15:57 8.81 8.82 8.81 8.82 84.3K
15:58 8.81 8.82 8.81 8.82 57.0K
15:59 8.82 8.82 8.82 8.82 99.7K
16:00 8.82 8.89 8.80 8.80 1,011.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available