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 8.77 9.00 8.67 8.67 95.1K
09:32 8.65 8.74 8.65 8.73 16.5K
09:33 8.67 8.69 8.67 8.68 23.1K
09:34 8.68 8.70 8.68 8.70 23.5K
09:35 8.71 8.77 8.69 8.77 39.4K
09:36 8.76 8.78 8.74 8.74 8.7K
09:37 8.74 8.74 8.71 8.72 8.3K
09:38 8.73 8.76 8.73 8.76 17.9K
09:39 8.77 8.77 8.71 8.71 11.9K
09:40 8.71 8.72 8.69 8.69 10.7K
09:41 8.69 8.69 8.68 8.68 18.9K
09:42 8.68 8.71 8.68 8.71 8.9K
09:43 8.71 8.78 8.71 8.78 32.3K
09:44 8.76 8.79 8.76 8.79 22.9K
09:45 8.80 8.80 8.79 8.79 25.9K
09:46 8.79 8.83 8.79 8.83 16.3K
09:47 8.85 8.85 8.82 8.84 21.4K
09:48 8.85 8.85 8.82 8.85 21.5K
09:49 8.84 8.84 8.82 8.84 11.0K
09:50 8.85 8.89 8.85 8.88 20.2K
09:51 8.88 8.90 8.88 8.90 5.2K
09:52 8.90 8.90 8.85 8.85 12.1K
09:53 8.83 8.83 8.83 8.83 13.9K
09:54 8.83 8.87 8.83 8.87 5.2K
09:55 8.89 8.91 8.89 8.91 6.0K
09:56 8.92 8.92 8.88 8.88 5.2K
09:57 8.89 8.92 8.89 8.92 5.2K
09:58 8.92 8.92 8.90 8.90 8.8K
09:59 8.90 8.91 8.90 8.90 2.5K
10:00 8.89 8.89 8.82 8.82 18.1K
10:01 8.72 8.81 8.72 8.77 18.2K
10:02 8.77 8.82 8.77 8.81 6.8K
10:03 8.78 8.80 8.78 8.80 9.1K
10:04 8.83 8.84 8.80 8.80 7.1K
10:05 8.80 8.82 8.80 8.80 16.7K
10:06 8.80 8.81 8.80 8.80 11.4K
10:07 8.84 8.85 8.82 8.82 9.9K
10:08 8.82 8.82 8.77 8.77 18.6K
10:09 8.73 8.74 8.73 8.74 21.1K
10:10 8.73 8.73 8.69 8.69 30.2K
10:11 8.70 8.73 8.70 8.73 9.9K
10:12 8.72 8.74 8.72 8.73 12.1K
10:13 8.71 8.72 8.70 8.70 9.4K
10:14 8.69 8.71 8.68 8.71 24.3K
10:15 8.70 8.71 8.69 8.71 7.5K
10:16 8.72 8.73 8.72 8.73 8.8K
10:17 8.74 8.81 8.74 8.81 16.7K
10:18 8.81 8.81 8.80 8.81 20.5K
10:19 8.82 8.85 8.82 8.84 38.2K
10:20 8.85 8.87 8.85 8.86 16.8K
10:21 8.86 8.86 8.81 8.81 21.0K
10:22 8.81 8.83 8.80 8.83 13.0K
10:23 8.85 8.85 8.84 8.85 6.8K
10:24 8.87 8.91 8.87 8.90 15.2K
10:25 8.91 8.91 8.88 8.88 8.6K
10:26 8.87 8.87 8.85 8.85 4.2K
10:27 8.86 8.87 8.85 8.85 9.0K
10:28 8.85 8.88 8.85 8.88 84.3K
10:29 8.89 8.91 8.89 8.90 10.3K
10:30 8.90 8.90 8.88 8.89 7.2K
10:31 8.89 8.90 8.89 8.90 8.7K
10:32 8.90 8.91 8.89 8.89 7.1K
10:33 8.89 8.89 8.87 8.87 18.5K
10:34 8.87 8.87 8.84 8.85 14.5K
10:35 8.85 8.86 8.85 8.85 7.1K
10:36 8.85 8.85 8.83 8.83 17.6K
10:37 8.83 8.86 8.83 8.86 12.5K
10:38 8.86 8.86 8.84 8.84 11.8K
10:39 8.84 8.89 8.84 8.89 8.3K
10:40 8.88 8.90 8.88 8.89 8.1K
10:41 8.90 8.93 8.90 8.93 16.5K
10:42 8.92 8.92 8.91 8.91 13.9K
10:43 8.91 8.91 8.89 8.89 8.0K
10:44 8.89 8.93 8.89 8.93 10.1K
10:45 8.93 8.93 8.90 8.90 23.5K
10:46 8.92 8.93 8.92 8.92 5.2K
10:47 8.90 8.93 8.90 8.93 10.2K
10:48 8.94 8.94 8.93 8.93 11.8K
10:49 8.92 8.95 8.92 8.95 16.7K
10:50 8.95 8.95 8.93 8.95 7.4K
10:51 8.95 8.95 8.95 8.95 12.2K
10:52 8.94 8.95 8.93 8.95 6.9K
10:53 8.96 8.96 8.93 8.93 19.6K
10:54 8.93 8.94 8.93 8.93 15.8K
10:55 8.94 8.94 8.92 8.94 10.5K
10:56 8.92 8.94 8.92 8.93 15.4K
10:57 8.92 8.93 8.91 8.93 9.7K
10:58 8.93 8.93 8.92 8.92 2.2K
10:59 8.92 8.95 8.92 8.95 8.1K
11:00 8.94 8.96 8.94 8.96 9.8K
11:01 8.97 8.98 8.97 8.97 9.9K
11:02 8.96 8.96 8.95 8.96 6.2K
11:03 8.96 8.98 8.96 8.98 14.5K
11:04 8.98 8.99 8.98 8.99 10.8K
11:05 8.99 9.00 8.99 9.00 31.6K
11:06 9.00 9.01 9.00 9.01 57.1K
11:07 9.01 9.03 9.01 9.02 27.8K
11:08 9.01 9.03 9.01 9.03 21.5K
11:09 9.03 9.03 9.03 9.03 18.1K
11:10 9.03 9.03 9.03 9.03 21.3K
11:11 9.03 9.03 9.01 9.02 59.2K
11:12 9.02 9.03 9.00 9.00 19.8K
11:13 9.00 9.00 8.97 8.98 11.1K
11:14 8.97 8.97 8.96 8.96 7.3K
11:15 8.96 8.99 8.96 8.99 6.1K
11:16 8.99 8.99 8.98 8.98 7.6K
11:17 8.98 9.00 8.98 8.99 8.0K
11:18 8.99 9.00 8.99 9.00 3.9K
11:19 9.00 9.00 8.99 8.99 15.8K
11:20 8.99 9.00 8.99 9.00 18.8K
11:21 9.00 9.01 9.00 9.01 31.2K
11:22 9.01 9.02 9.01 9.02 19.0K
11:23 9.02 9.02 9.00 9.00 39.5K
11:24 9.01 9.01 9.00 9.00 29.8K
11:25 9.00 9.01 9.00 9.01 4.6K
11:26 9.01 9.02 9.01 9.02 13.7K
11:27 9.02 9.02 8.98 8.98 12.3K
11:28 8.98 8.99 8.98 8.98 14.8K
11:29 8.98 8.98 8.98 8.98 8.0K
11:30 8.98 8.99 8.98 8.99 6.6K
11:31 8.99 8.99 8.98 8.98 7.0K
11:32 8.98 8.99 8.98 8.99 4.1K
11:33 8.99 8.99 8.99 8.99 13.0K
11:34 8.99 8.99 8.99 8.99 1.5K
11:35 8.99 8.99 8.98 8.99 4.8K
11:36 8.99 8.99 8.98 8.98 4.7K
11:37 9.00 9.00 8.99 8.99 9.7K
11:38 8.99 9.01 8.99 9.00 32.5K
11:39 8.99 9.01 8.99 9.01 31.1K
11:40 9.01 9.01 9.01 9.01 25.3K
11:41 9.01 9.01 9.01 9.01 3.5K
11:42 9.01 9.02 9.01 9.02 29.0K
11:43 9.02 9.02 9.01 9.02 3.6K
11:44 9.02 9.02 8.99 8.99 8.7K
11:45 8.99 9.00 8.99 8.99 6.3K
11:46 8.99 8.99 8.95 8.96 15.0K
11:47 8.96 8.97 8.95 8.97 10.7K
11:48 8.97 8.97 8.97 8.97 3.8K
11:49 8.95 8.96 8.95 8.95 9.1K
11:50 8.96 8.97 8.96 8.96 8.1K
11:51 8.96 8.96 8.96 8.96 16.5K
11:52 8.97 8.97 8.96 8.96 6.5K
11:53 8.96 8.97 8.95 8.97 5.8K
11:54 8.97 8.97 8.94 8.94 11.6K
11:55 8.96 8.98 8.96 8.98 27.4K
11:56 8.98 8.98 8.97 8.97 4.0K
11:57 8.96 8.98 8.96 8.98 7.5K
11:58 8.98 8.98 8.98 8.98 3.0K
11:59 8.98 8.98 8.96 8.96 4.2K
12:00 8.97 8.98 8.97 8.98 4.9K
12:01 8.98 8.98 8.98 8.98 3.7K
12:02 8.98 8.99 8.98 8.99 5.7K
12:03 8.99 8.99 8.97 8.97 4.4K
12:04 8.97 8.97 8.97 8.97 3.7K
12:05 8.95 8.96 8.94 8.94 10.9K
12:06 8.94 8.96 8.94 8.96 5.2K
12:07 8.96 8.96 8.94 8.94 5.8K
12:08 8.94 8.94 8.92 8.94 9.1K
12:09 8.94 8.95 8.93 8.93 16.2K
12:10 8.93 8.93 8.91 8.91 21.6K
12:11 8.91 8.91 8.91 8.91 8.7K
12:12 8.91 8.91 8.91 8.91 2.4K
12:13 8.90 8.90 8.90 8.90 0.6K
12:14 8.90 8.90 8.88 8.89 33.0K
12:15 8.88 8.89 8.88 8.89 5.7K
12:16 8.89 8.89 8.88 8.89 4.6K
12:17 8.89 8.89 8.88 8.88 8.6K
12:18 8.88 8.88 8.88 8.88 4.6K
12:19 8.88 8.88 8.86 8.86 11.1K
12:20 8.89 8.89 8.88 8.88 17.4K
12:21 8.89 8.89 8.89 8.89 4.1K
12:22 8.89 8.89 8.88 8.89 3.5K
12:23 8.89 8.89 8.88 8.88 19.2K
12:24 8.88 8.91 8.88 8.91 12.1K
12:25 8.91 8.91 8.91 8.91 1.5K
12:26 8.91 8.91 8.89 8.90 18.0K
12:27 8.89 8.90 8.89 8.90 9.7K
12:28 8.89 8.89 8.87 8.87 6.9K
12:29 8.87 8.87 8.86 8.86 3.5K
12:30 8.86 8.86 8.85 8.85 0.7K
12:31 8.86 8.87 8.86 8.87 10.0K
12:32 8.87 8.87 8.86 8.86 11.1K
12:33 8.85 8.87 8.85 8.87 4.0K
12:34 8.87 8.87 8.87 8.87 0.9K
12:35 8.88 8.88 8.87 8.87 8.5K
12:36 8.86 8.87 8.86 8.87 2.6K
12:37 8.87 8.89 8.87 8.89 12.4K
12:38 8.89 8.90 8.89 8.90 6.6K
12:39 8.90 8.91 8.90 8.91 3.1K
12:40 8.91 8.91 8.88 8.88 11.2K
12:41 8.88 8.88 8.88 8.88 2.3K
12:42 8.88 8.91 8.88 8.91 5.6K
12:43 8.91 8.91 8.91 8.91 1.5K
12:44 8.91 8.91 8.91 8.91 0.9K
12:45 8.91 8.91 8.91 8.91 2.0K
12:46 8.91 8.91 8.90 8.90 2.1K
12:47 8.91 8.91 8.90 8.90 3.2K
12:48 8.89 8.89 8.89 8.89 3.2K
12:49 8.89 8.90 8.89 8.90 6.7K
12:50 8.90 8.90 8.89 8.89 2.5K
12:51 8.90 8.92 8.90 8.92 18.6K
12:52 8.92 8.92 8.92 8.92 1.7K
12:53 8.92 8.92 8.92 8.92 1.4K
12:54 8.92 8.92 8.92 8.92 2.8K
12:55 8.92 8.92 8.90 8.90 7.3K
12:56 8.90 8.91 8.90 8.91 9.6K
12:57 8.91 8.91 8.90 8.90 3.0K
12:58 8.90 8.90 8.90 8.90 1.5K
12:59 8.90 8.91 8.89 8.91 6.8K
13:00 8.91 8.91 8.91 8.91 6.1K
13:01 8.90 8.91 8.90 8.91 6.7K
13:02 8.91 8.91 8.91 8.91 0.3K
13:03 8.91 8.91 8.89 8.89 14.8K
13:04 8.86 8.86 8.84 8.84 12.8K
13:05 8.83 8.84 8.83 8.83 20.1K
13:06 8.84 8.84 8.84 8.84 9.0K
13:07 8.84 8.84 8.83 8.84 6.5K
13:08 8.85 8.85 8.85 8.85 15.3K
13:09 8.88 8.88 8.87 8.87 24.1K
13:10 8.87 8.87 8.86 8.86 9.1K
13:11 8.86 8.87 8.86 8.86 11.9K
13:12 8.86 8.86 8.86 8.86 17.1K
13:13 8.85 8.85 8.85 8.85 8.7K
13:14 8.85 8.86 8.85 8.85 10.4K
13:15 8.86 8.86 8.84 8.85 11.4K
13:16 8.85 8.85 8.85 8.85 0.2K
13:17 8.86 8.87 8.86 8.87 13.3K
13:18 8.87 8.88 8.87 8.87 7.6K
13:19 8.87 8.87 8.86 8.87 9.9K
13:20 8.87 8.87 8.86 8.86 2.9K
13:21 8.86 8.86 8.86 8.86 1.4K
13:22 8.86 8.86 8.86 8.86 7.7K
13:23 8.86 8.86 8.85 8.86 17.6K
13:24 8.85 8.85 8.84 8.85 24.5K
13:25 8.85 8.85 8.84 8.84 7.7K
13:26 8.83 8.85 8.83 8.85 8.6K
13:27 8.85 8.85 8.83 8.84 11.6K
13:28 8.84 8.86 8.84 8.86 21.5K
13:29 8.85 8.86 8.85 8.86 26.0K
13:30 8.85 8.86 8.85 8.85 26.3K
13:31 8.85 8.86 8.84 8.86 6.1K
13:32 8.86 8.87 8.86 8.87 12.8K
13:33 8.88 8.89 8.87 8.87 28.8K
13:34 8.86 8.86 8.84 8.84 40.6K
13:35 8.84 8.84 8.83 8.84 9.5K
13:36 8.84 8.85 8.84 8.85 4.3K
13:37 8.85 8.85 8.83 8.83 6.2K
13:38 8.83 8.84 8.83 8.83 4.3K
13:39 8.82 8.83 8.82 8.83 13.2K
13:40 8.83 8.84 8.83 8.84 10.4K
13:41 8.84 8.84 8.83 8.83 3.1K
13:42 8.83 8.83 8.81 8.82 5.6K
13:43 8.81 8.81 8.80 8.80 35.4K
13:44 8.81 8.81 8.80 8.80 15.4K
13:45 8.81 8.81 8.79 8.79 5.9K
13:46 8.80 8.80 8.79 8.79 7.7K
13:47 8.79 8.80 8.79 8.80 12.9K
13:48 8.80 8.80 8.78 8.79 16.1K
13:49 8.78 8.79 8.78 8.79 1.5K
13:50 8.79 8.79 8.78 8.78 14.9K
13:51 8.79 8.79 8.78 8.78 12.5K
13:52 8.79 8.79 8.78 8.78 20.3K
13:53 8.79 8.79 8.79 8.79 5.1K
13:54 8.79 8.79 8.78 8.79 8.8K
13:55 8.79 8.79 8.79 8.79 14.2K
13:56 8.81 8.83 8.81 8.81 27.6K
13:57 8.81 8.81 8.81 8.81 4.6K
13:58 8.81 8.81 8.80 8.80 4.1K
13:59 8.81 8.81 8.80 8.80 4.8K
14:00 8.80 8.80 8.79 8.80 12.2K
14:01 8.80 8.81 8.80 8.81 12.3K
14:02 8.81 8.82 8.80 8.80 10.9K
14:03 8.81 8.81 8.80 8.80 7.0K
14:04 8.80 8.80 8.80 8.80 8.7K
14:05 8.81 8.81 8.81 8.81 8.7K
14:06 8.80 8.80 8.80 8.80 9.1K
14:07 8.80 8.80 8.80 8.80 8.2K
14:08 8.80 8.80 8.79 8.80 6.3K
14:09 8.80 8.80 8.79 8.79 8.8K
14:10 8.79 8.79 8.79 8.79 11.6K
14:11 8.79 8.80 8.79 8.79 2.8K
14:12 8.79 8.79 8.79 8.79 1.5K
14:13 8.79 8.79 8.79 8.79 3.9K
14:14 8.79 8.79 8.78 8.78 14.7K
14:15 8.78 8.78 8.77 8.77 1.8K
14:16 8.77 8.79 8.77 8.79 20.3K
14:17 8.79 8.79 8.78 8.78 4.9K
14:18 8.78 8.78 8.78 8.78 3.6K
14:19 8.77 8.78 8.77 8.78 9.1K
14:20 8.78 8.78 8.78 8.78 7.9K
14:21 8.78 8.79 8.78 8.79 10.4K
14:22 8.79 8.80 8.79 8.79 12.5K
14:23 8.79 8.80 8.79 8.80 2.5K
14:24 8.79 8.80 8.79 8.79 5.2K
14:25 8.79 8.79 8.78 8.78 10.2K
14:26 8.79 8.79 8.79 8.79 11.3K
14:27 8.80 8.80 8.80 8.80 4.5K
14:28 8.80 8.80 8.80 8.80 1.0K
14:29 8.80 8.80 8.80 8.80 0.5K
14:30 8.80 8.80 8.79 8.79 7.2K
14:31 8.79 8.79 8.79 8.79 18.1K
14:32 8.79 8.80 8.79 8.80 8.3K
14:33 8.80 8.80 8.79 8.79 2.1K
14:34 8.79 8.80 8.79 8.80 1.5K
14:35 8.79 8.79 8.79 8.79 1.4K
14:36 8.79 8.80 8.79 8.79 4.9K
14:37 8.79 8.79 8.78 8.78 4.9K
14:38 8.79 8.79 8.78 8.78 3.9K
14:39 8.78 8.79 8.78 8.79 4.2K
14:40 8.79 8.79 8.78 8.79 6.5K
14:41 8.79 8.80 8.78 8.80 11.9K
14:42 8.80 8.80 8.79 8.79 8.0K
14:43 8.79 8.80 8.79 8.80 24.3K
14:44 8.80 8.80 8.80 8.80 4.0K
14:45 8.80 8.81 8.80 8.81 12.7K
14:46 8.81 8.81 8.81 8.81 12.9K
14:47 8.81 8.81 8.81 8.81 24.0K
14:48 8.80 8.80 8.80 8.80 6.7K
14:49 8.80 8.80 8.78 8.78 13.3K
14:50 8.78 8.78 8.77 8.78 7.5K
14:51 8.78 8.78 8.77 8.78 6.6K
14:52 8.77 8.77 8.76 8.77 14.7K
14:53 8.77 8.77 8.76 8.77 8.5K
14:54 8.77 8.77 8.77 8.77 8.6K
14:55 8.77 8.77 8.77 8.77 4.7K
14:56 8.76 8.77 8.76 8.77 21.1K
14:57 8.77 8.77 8.76 8.76 10.2K
14:58 8.76 8.76 8.75 8.75 19.8K
14:59 8.75 8.76 8.75 8.76 9.6K
15:00 8.76 8.76 8.75 8.76 3.4K
15:01 8.76 8.77 8.76 8.77 10.3K
15:02 8.77 8.77 8.76 8.76 7.1K
15:03 8.77 8.77 8.77 8.77 10.0K
15:04 8.77 8.77 8.77 8.77 2.5K
15:05 8.77 8.78 8.77 8.78 9.7K
15:06 8.78 8.78 8.78 8.78 3.7K
15:07 8.78 8.78 8.77 8.78 4.3K
15:08 8.78 8.78 8.77 8.77 11.4K
15:09 8.78 8.78 8.77 8.77 12.9K
15:10 8.76 8.78 8.76 8.77 17.3K
15:11 8.77 8.77 8.77 8.77 3.5K
15:12 8.78 8.78 8.77 8.78 15.5K
15:13 8.78 8.78 8.78 8.78 6.8K
15:14 8.78 8.78 8.78 8.78 4.8K
15:15 8.78 8.78 8.78 8.78 30.9K
15:16 8.78 8.78 8.77 8.77 19.6K
15:17 8.77 8.79 8.77 8.77 24.7K
15:18 8.77 8.77 8.77 8.77 6.3K
15:19 8.77 8.77 8.77 8.77 1.1K
15:20 8.77 8.78 8.76 8.78 11.4K
15:21 8.78 8.78 8.76 8.76 15.2K
15:22 8.76 8.76 8.76 8.76 5.6K
15:23 8.76 8.76 8.75 8.75 14.7K
15:24 8.75 8.75 8.75 8.75 21.1K
15:25 8.75 8.76 8.75 8.76 11.0K
15:26 8.75 8.76 8.75 8.76 6.9K
15:27 8.76 8.76 8.76 8.76 3.7K
15:28 8.76 8.76 8.75 8.76 7.0K
15:29 8.76 8.76 8.75 8.76 8.7K
15:30 8.76 8.76 8.75 8.75 8.2K
15:31 8.76 8.76 8.76 8.76 12.6K
15:32 8.76 8.76 8.76 8.76 6.3K
15:33 8.76 8.77 8.76 8.77 39.8K
15:34 8.76 8.77 8.76 8.76 37.8K
15:35 8.76 8.76 8.76 8.76 5.7K
15:36 8.76 8.76 8.75 8.75 9.4K
15:37 8.75 8.75 8.74 8.75 15.4K
15:38 8.74 8.74 8.74 8.74 12.1K
15:39 8.74 8.75 8.73 8.75 25.2K
15:40 8.75 8.75 8.73 8.73 35.5K
15:41 8.73 8.74 8.72 8.74 26.7K
15:42 8.74 8.74 8.73 8.73 10.0K
15:43 8.72 8.72 8.72 8.72 10.9K
15:44 8.72 8.73 8.72 8.72 17.4K
15:45 8.73 8.73 8.72 8.72 19.4K
15:46 8.73 8.73 8.69 8.69 42.0K
15:47 8.68 8.69 8.68 8.69 38.9K
15:48 8.68 8.69 8.68 8.69 49.5K
15:49 8.69 8.69 8.69 8.69 21.0K
15:50 8.69 8.69 8.69 8.69 13.4K
15:51 8.69 8.69 8.66 8.66 99.7K
15:52 8.65 8.68 8.65 8.68 130.6K
15:53 8.68 8.70 8.67 8.70 76.4K
15:54 8.70 8.70 8.70 8.70 28.5K
15:55 8.70 8.70 8.70 8.70 54.8K
15:56 8.70 8.70 8.69 8.69 87.7K
15:57 8.70 8.72 8.70 8.72 102.8K
15:58 8.72 8.72 8.72 8.72 81.5K
15:59 8.72 8.74 8.72 8.74 137.2K
16:00 8.74 8.80 8.70 8.76 1,008.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available