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 8.85 8.70 8.79 47.6K
09:32 8.79 8.79 8.71 8.73 13.9K
09:33 8.73 8.76 8.73 8.76 1.8K
09:34 8.76 8.77 8.76 8.77 4.7K
09:35 8.78 8.80 8.78 8.80 7.5K
09:36 8.80 8.83 8.80 8.83 3.6K
09:37 8.83 8.87 8.83 8.87 31.3K
09:38 8.87 8.94 8.87 8.90 12.9K
09:39 8.90 8.90 8.89 8.90 4.1K
09:40 8.92 8.93 8.91 8.92 8.2K
09:41 8.92 8.95 8.91 8.95 6.0K
09:42 8.94 8.94 8.90 8.90 10.3K
09:43 8.90 8.92 8.90 8.90 7.0K
09:44 8.91 8.91 8.88 8.88 1.9K
09:45 8.88 8.91 8.88 8.90 2.9K
09:46 8.89 8.90 8.89 8.89 2.9K
09:47 8.89 8.89 8.89 8.89 3.4K
09:48 8.88 8.88 8.85 8.85 8.5K
09:49 8.86 8.86 8.83 8.83 10.3K
09:50 8.83 8.83 8.79 8.79 10.9K
09:51 8.79 8.80 8.79 8.80 4.3K
09:52 8.80 8.81 8.80 8.80 6.4K
09:53 8.81 8.81 8.80 8.80 3.1K
09:54 8.80 8.82 8.80 8.82 1.9K
09:55 8.80 8.82 8.80 8.82 9.2K
09:56 8.82 8.83 8.82 8.83 5.8K
09:57 8.79 8.83 8.79 8.83 9.7K
09:58 8.83 8.85 8.83 8.84 4.0K
09:59 8.82 8.82 8.78 8.78 7.8K
10:00 8.79 8.80 8.78 8.78 16.5K
10:01 8.75 8.80 8.75 8.80 60.6K
10:02 8.81 8.81 8.77 8.77 13.1K
10:03 8.77 8.77 8.76 8.77 2.9K
10:04 8.78 8.79 8.75 8.75 8.8K
10:05 8.77 8.79 8.77 8.79 2.8K
10:06 8.78 8.78 8.74 8.74 3.7K
10:07 8.75 8.75 8.75 8.75 1.7K
10:08 8.75 8.78 8.75 8.75 8.5K
10:09 8.75 8.77 8.74 8.74 7.1K
10:10 8.73 8.77 8.73 8.77 4.0K
10:11 8.77 8.78 8.77 8.78 2.0K
10:12 8.78 8.78 8.77 8.77 5.6K
10:13 8.79 8.79 8.78 8.78 2.3K
10:14 8.77 8.77 8.77 8.77 2.0K
10:15 8.77 8.77 8.76 8.76 2.9K
10:16 8.76 8.77 8.76 8.76 3.5K
10:17 8.76 8.77 8.76 8.77 2.1K
10:18 8.77 8.77 8.76 8.76 9.9K
10:19 8.76 8.76 8.75 8.75 2.0K
10:20 8.74 8.77 8.74 8.77 5.8K
10:21 8.79 8.80 8.78 8.80 6.6K
10:22 8.80 8.80 8.79 8.80 4.0K
10:23 8.77 8.79 8.77 8.78 5.6K
10:24 8.79 8.79 8.78 8.79 3.5K
10:25 8.79 8.79 8.78 8.79 0.8K
10:26 8.79 8.81 8.77 8.77 7.4K
10:27 8.76 8.76 8.75 8.76 5.5K
10:28 8.76 8.77 8.76 8.76 4.3K
10:29 8.75 8.75 8.75 8.75 2.6K
10:30 8.75 8.77 8.75 8.75 15.5K
10:31 8.76 8.76 8.76 8.76 7.6K
10:32 8.76 8.78 8.76 8.77 3.5K
10:33 8.78 8.79 8.78 8.79 1.5K
10:34 8.78 8.80 8.78 8.79 5.1K
10:35 8.79 8.79 8.77 8.77 3.2K
10:36 8.77 8.79 8.77 8.79 2.6K
10:37 8.80 8.80 8.76 8.76 5.1K
10:38 8.78 8.81 8.78 8.81 7.5K
10:39 8.81 8.83 8.81 8.83 2.0K
10:40 8.81 8.82 8.81 8.82 2.0K
10:41 8.81 8.81 8.80 8.80 3.3K
10:42 8.81 8.81 8.80 8.80 1.3K
10:43 8.80 8.82 8.80 8.82 4.7K
10:44 8.82 8.83 8.82 8.83 3.6K
10:45 8.83 8.83 8.83 8.83 2.2K
10:46 8.83 8.83 8.82 8.82 1.0K
10:47 8.82 8.83 8.82 8.83 1.6K
10:48 8.83 8.84 8.83 8.84 3.4K
10:49 8.84 8.84 8.83 8.84 3.0K
10:50 8.84 8.86 8.84 8.86 7.2K
10:51 8.86 8.86 8.84 8.85 6.4K
10:52 8.85 8.85 8.84 8.84 2.7K
10:53 8.84 8.84 8.84 8.84 1.1K
10:54 8.84 8.84 8.84 8.84 1.8K
10:55 8.85 8.85 8.84 8.85 4.8K
10:56 8.85 8.87 8.84 8.87 7.2K
10:57 8.85 8.85 8.85 8.85 10.1K
10:58 8.85 8.85 8.85 8.85 2.2K
10:59 8.85 8.85 8.83 8.83 4.2K
11:00 8.83 8.85 8.83 8.85 3.0K
11:01 8.84 8.87 8.84 8.87 11.7K
11:02 8.89 8.89 8.89 8.89 4.0K
11:03 8.89 8.89 8.89 8.89 3.3K
11:04 8.89 8.90 8.88 8.88 4.4K
11:05 8.89 8.90 8.89 8.90 4.1K
11:06 8.91 8.91 8.91 8.91 1.6K
11:07 8.91 8.92 8.91 8.92 7.0K
11:08 8.91 8.92 8.91 8.91 3.0K
11:09 8.91 8.92 8.89 8.90 9.5K
11:10 8.90 8.90 8.90 8.90 7.3K
11:11 8.90 8.90 8.90 8.90 1.8K
11:12 8.90 8.90 8.90 8.90 2.4K
11:13 8.92 8.92 8.92 8.92 9.5K
11:14 8.92 8.93 8.92 8.93 1.8K
11:15 8.93 8.93 8.92 8.92 5.2K
11:16 8.92 8.92 8.90 8.91 9.1K
11:17 8.91 8.91 8.90 8.91 8.9K
11:18 8.91 8.94 8.91 8.94 3.4K
11:19 8.94 8.94 8.94 8.94 3.4K
11:20 8.94 8.94 8.94 8.94 5.5K
11:21 8.94 8.94 8.94 8.94 5.7K
11:22 8.94 8.94 8.93 8.93 2.2K
11:23 8.93 8.97 8.93 8.97 48.0K
11:24 8.97 8.97 8.96 8.97 3.5K
11:25 8.96 8.99 8.96 8.99 7.0K
11:26 8.98 8.99 8.98 8.99 22.8K
11:27 8.99 8.99 8.98 8.98 13.3K
11:28 8.98 8.98 8.98 8.98 2.0K
11:29 8.98 8.98 8.97 8.98 14.7K
11:30 8.96 8.96 8.95 8.95 18.0K
11:31 8.95 8.96 8.95 8.96 3.5K
11:32 8.96 8.96 8.95 8.96 2.9K
11:33 8.96 8.97 8.95 8.97 9.4K
11:34 8.97 8.97 8.96 8.96 6.6K
11:35 8.96 8.96 8.94 8.95 6.1K
11:36 8.95 8.95 8.94 8.94 12.1K
11:37 8.94 8.96 8.94 8.94 17.0K
11:38 8.95 8.96 8.95 8.96 9.1K
11:39 8.96 8.96 8.96 8.96 0.3K
11:40 8.96 8.96 8.93 8.93 10.8K
11:41 8.94 8.96 8.94 8.96 12.2K
11:42 8.95 8.97 8.95 8.97 19.5K
11:43 8.97 8.97 8.95 8.96 40.9K
11:44 8.96 8.96 8.94 8.96 9.1K
11:45 8.96 8.98 8.96 8.97 19.5K
11:46 8.97 8.98 8.97 8.98 38.6K
11:47 8.98 8.99 8.98 8.98 13.0K
11:48 8.99 9.00 8.99 9.00 32.5K
11:49 9.00 9.00 8.99 8.99 5.4K
11:50 8.99 9.00 8.99 9.00 3.4K
11:51 9.00 9.00 8.99 8.99 34.5K
11:52 8.98 9.00 8.98 9.00 33.3K
11:53 9.00 9.00 8.99 8.99 37.5K
11:54 9.00 9.01 9.00 9.00 21.2K
11:55 8.99 8.99 8.98 8.99 54.6K
11:56 8.99 8.99 8.96 8.96 18.8K
11:57 8.96 8.97 8.96 8.96 10.6K
11:58 8.96 8.96 8.96 8.96 13.3K
11:59 8.97 8.97 8.96 8.97 22.0K
12:00 8.97 8.97 8.97 8.97 24.0K
12:01 8.97 8.98 8.97 8.98 9.5K
12:02 8.98 9.00 8.98 9.00 32.0K
12:03 9.00 9.03 9.00 9.03 18.6K
12:04 9.05 9.05 9.05 9.05 43.6K
12:05 9.05 9.05 9.04 9.04 25.6K
12:06 9.04 9.06 9.04 9.06 18.2K
12:07 9.06 9.08 9.06 9.08 42.2K
12:08 9.08 9.09 9.08 9.09 12.3K
12:09 9.07 9.07 9.05 9.06 32.6K
12:10 9.05 9.05 9.03 9.04 20.0K
12:11 9.04 9.04 9.02 9.03 44.1K
12:12 9.03 9.03 9.02 9.02 3.7K
12:13 9.02 9.06 9.02 9.06 12.5K
12:14 9.06 9.06 9.05 9.05 32.4K
12:15 9.05 9.05 9.04 9.05 24.9K
12:16 9.04 9.04 9.02 9.02 7.8K
12:17 9.02 9.02 9.01 9.02 7.1K
12:18 9.02 9.03 9.02 9.02 6.1K
12:19 9.03 9.03 9.02 9.02 2.8K
12:20 9.03 9.03 9.01 9.01 13.9K
12:21 9.01 9.02 9.01 9.01 7.2K
12:22 9.00 9.01 9.00 9.01 11.5K
12:23 9.00 9.00 8.99 9.00 5.5K
12:24 8.99 9.00 8.99 9.00 6.1K
12:25 9.00 9.00 9.00 9.00 0.6K
12:26 9.00 9.01 9.00 9.01 12.3K
12:27 9.01 9.01 9.00 9.00 3.5K
12:28 9.01 9.01 9.01 9.01 0.7K
12:29 9.00 9.00 8.99 9.00 20.0K
12:30 9.01 9.01 9.00 9.00 8.6K
12:31 9.00 9.00 9.00 9.00 6.6K
12:32 9.00 9.01 9.00 9.00 2.1K
12:33 9.01 9.02 9.01 9.02 15.6K
12:34 9.02 9.02 9.01 9.01 3.9K
12:35 9.02 9.02 9.02 9.02 3.6K
12:36 9.02 9.03 9.02 9.03 9.4K
12:37 9.03 9.03 9.03 9.03 1.8K
12:38 9.02 9.04 9.02 9.04 12.7K
12:39 9.04 9.04 9.04 9.04 2.9K
12:40 9.04 9.04 9.03 9.03 6.3K
12:41 9.03 9.03 9.01 9.02 10.4K
12:42 9.02 9.02 9.01 9.01 17.2K
12:43 9.01 9.01 9.01 9.01 1.5K
12:44 9.01 9.01 9.01 9.01 1.0K
12:45 9.01 9.01 9.01 9.01 8.1K
12:46 9.01 9.01 9.01 9.01 3.0K
12:47 9.01 9.02 9.01 9.02 11.5K
12:48 9.03 9.03 9.02 9.02 9.7K
12:49 9.02 9.02 9.02 9.02 2.4K
12:50 9.02 9.03 9.02 9.03 6.3K
12:51 9.03 9.03 9.03 9.03 14.6K
12:52 9.03 9.04 9.03 9.04 3.9K
12:53 9.04 9.05 9.04 9.05 6.6K
12:54 9.05 9.05 9.05 9.05 1.4K
12:55 9.05 9.05 9.04 9.04 1.0K
12:56 9.05 9.05 9.05 9.05 4.7K
12:57 9.05 9.05 9.04 9.05 4.5K
12:58 9.05 9.06 9.05 9.06 9.1K
12:59 9.06 9.06 9.05 9.06 3.7K
13:00 9.06 9.08 9.06 9.08 10.7K
13:01 9.08 9.08 9.08 9.08 2.4K
13:02 9.07 9.09 9.07 9.09 16.9K
13:03 9.09 9.09 9.09 9.09 3.4K
13:04 9.09 9.09 9.06 9.07 8.1K
13:05 9.07 9.07 9.07 9.07 1.5K
13:06 9.07 9.07 9.06 9.07 2.3K
13:07 9.07 9.07 9.07 9.07 3.8K
13:08 9.07 9.07 9.05 9.05 4.7K
13:09 9.05 9.05 9.04 9.04 7.0K
13:10 9.04 9.04 9.03 9.04 9.1K
13:11 9.04 9.05 9.04 9.04 4.0K
13:12 9.05 9.06 9.05 9.06 16.4K
13:13 9.06 9.06 9.05 9.06 3.1K
13:14 9.06 9.06 9.05 9.05 3.5K
13:15 9.05 9.05 9.05 9.05 5.8K
13:16 9.05 9.05 9.04 9.04 1.2K
13:17 9.04 9.05 9.04 9.05 3.4K
13:18 9.05 9.05 9.05 9.05 4.9K
13:19 9.04 9.05 9.04 9.05 1.8K
13:20 9.05 9.05 9.04 9.04 1.2K
13:21 9.05 9.05 9.03 9.03 2.4K
13:22 9.04 9.04 9.04 9.04 20.4K
13:23 9.04 9.05 9.04 9.04 8.4K
13:24 9.04 9.04 9.04 9.04 4.2K
13:25 9.04 9.05 9.04 9.04 5.5K
13:26 9.04 9.04 9.03 9.04 10.0K
13:27 9.05 9.05 9.04 9.04 12.5K
13:28 9.04 9.04 9.04 9.04 2.2K
13:29 9.04 9.05 9.04 9.04 17.3K
13:30 9.04 9.04 9.03 9.04 1.1K
13:31 9.04 9.04 9.03 9.03 0.6K
13:32 9.03 9.04 9.03 9.03 16.6K
13:33 9.03 9.04 9.02 9.04 12.4K
13:34 9.04 9.07 9.04 9.07 7.7K
13:35 9.06 9.06 9.06 9.06 0.4K
13:36 9.07 9.07 9.07 9.07 35.0K
13:37 9.08 9.08 9.08 9.08 16.8K
13:38 9.08 9.09 9.08 9.09 8.4K
13:39 9.09 9.09 9.08 9.08 2.4K
13:40 9.08 9.09 9.08 9.09 11.5K
13:41 9.08 9.08 9.08 9.08 4.9K
13:42 9.08 9.09 9.07 9.09 6.7K
13:43 9.09 9.10 9.09 9.10 10.4K
13:44 9.10 9.13 9.10 9.13 26.3K
13:45 9.13 9.13 9.13 9.13 4.7K
13:46 9.14 9.14 9.13 9.13 13.3K
13:47 9.13 9.13 9.11 9.12 6.6K
13:48 9.12 9.12 9.11 9.11 5.2K
13:49 9.11 9.11 9.11 9.11 3.3K
13:50 9.11 9.11 9.10 9.11 11.2K
13:51 9.11 9.11 9.10 9.10 9.0K
13:52 9.10 9.10 9.08 9.08 8.8K
13:53 9.08 9.08 9.08 9.08 8.2K
13:54 9.08 9.08 9.08 9.08 2.7K
13:55 9.08 9.08 9.08 9.08 5.8K
13:56 9.08 9.08 9.08 9.08 14.1K
13:57 9.08 9.09 9.08 9.09 5.0K
13:58 9.08 9.10 9.08 9.09 9.0K
13:59 9.09 9.09 9.09 9.09 0.1K
14:00 9.09 9.10 9.09 9.10 6.9K
14:01 9.10 9.12 9.10 9.10 16.0K
14:02 9.10 9.10 9.09 9.09 6.7K
14:03 9.09 9.09 9.09 9.09 6.7K
14:04 9.09 9.09 9.07 9.07 8.9K
14:05 9.07 9.08 9.07 9.08 6.3K
14:06 9.08 9.08 9.07 9.08 6.3K
14:07 9.08 9.08 9.08 9.08 12.2K
14:08 9.08 9.08 9.07 9.08 3.2K
14:09 9.08 9.08 9.07 9.07 2.7K
14:10 9.07 9.08 9.07 9.08 11.7K
14:11 9.07 9.08 9.06 9.08 12.6K
14:12 9.08 9.08 9.07 9.07 7.2K
14:13 9.07 9.08 9.07 9.08 3.3K
14:14 9.08 9.09 9.08 9.09 9.7K
14:15 9.09 9.09 9.08 9.08 1.5K
14:16 9.08 9.09 9.08 9.09 4.4K
14:17 9.08 9.09 9.08 9.09 3.6K
14:18 9.09 9.10 9.09 9.10 5.3K
14:19 9.10 9.12 9.10 9.12 6.9K
14:20 9.12 9.12 9.12 9.12 0.5K
14:21 9.12 9.12 9.11 9.11 10.2K
14:22 9.11 9.11 9.10 9.10 4.3K
14:23 9.10 9.10 9.10 9.10 12.8K
14:24 9.10 9.10 9.10 9.10 14.2K
14:25 9.10 9.10 9.10 9.10 3.7K
14:26 9.10 9.10 9.10 9.10 9.6K
14:27 9.10 9.11 9.10 9.11 8.9K
14:28 9.11 9.11 9.11 9.11 3.2K
14:29 9.11 9.11 9.10 9.11 2.4K
14:30 9.10 9.10 9.09 9.09 4.3K
14:31 9.08 9.09 9.08 9.09 20.7K
14:32 9.09 9.10 9.09 9.10 6.8K
14:33 9.10 9.10 9.10 9.10 1.2K
14:34 9.10 9.10 9.09 9.10 17.5K
14:35 9.10 9.10 9.10 9.10 1.4K
14:36 9.10 9.10 9.08 9.09 3.6K
14:37 9.09 9.09 9.09 9.09 2.1K
14:38 9.07 9.07 9.06 9.06 9.2K
14:39 9.06 9.08 9.06 9.08 21.8K
14:40 9.08 9.08 9.07 9.07 8.0K
14:41 9.07 9.07 9.06 9.07 6.4K
14:42 9.07 9.07 9.07 9.07 4.9K
14:43 9.07 9.07 9.06 9.06 1.5K
14:44 9.06 9.06 9.06 9.06 3.0K
14:45 9.07 9.07 9.07 9.07 12.8K
14:46 9.07 9.09 9.07 9.09 11.0K
14:47 9.09 9.09 9.08 9.08 4.1K
14:48 9.08 9.08 9.08 9.08 4.9K
14:49 9.08 9.08 9.07 9.07 2.1K
14:50 9.07 9.07 9.06 9.06 8.8K
14:51 9.06 9.06 9.06 9.06 15.0K
14:52 9.06 9.06 9.06 9.06 5.8K
14:53 9.06 9.06 9.05 9.06 3.1K
14:54 9.05 9.06 9.05 9.06 14.7K
14:55 9.06 9.06 9.06 9.06 7.3K
14:56 9.06 9.06 9.06 9.06 12.2K
14:57 9.06 9.07 9.06 9.07 7.6K
14:58 9.07 9.07 9.06 9.06 16.1K
14:59 9.07 9.07 9.07 9.07 6.6K
15:00 9.06 9.06 9.06 9.06 10.0K
15:01 9.06 9.06 9.05 9.06 9.2K
15:02 9.07 9.07 9.07 9.07 10.6K
15:03 9.07 9.07 9.05 9.05 4.6K
15:04 9.06 9.07 9.06 9.06 10.2K
15:05 9.06 9.06 9.06 9.06 4.6K
15:06 9.06 9.06 9.06 9.06 16.5K
15:07 9.07 9.08 9.07 9.08 20.1K
15:08 9.08 9.09 9.08 9.09 10.8K
15:09 9.09 9.09 9.09 9.09 0.7K
15:10 9.08 9.08 9.07 9.07 8.3K
15:11 9.07 9.07 9.07 9.07 3.5K
15:12 9.06 9.06 9.05 9.05 4.7K
15:13 9.06 9.06 9.06 9.06 23.5K
15:14 9.06 9.07 9.06 9.06 5.6K
15:15 9.06 9.06 9.06 9.06 8.4K
15:16 9.06 9.06 9.06 9.06 0.7K
15:17 9.09 9.09 9.09 9.09 17.5K
15:18 9.09 9.09 9.09 9.09 15.9K
15:19 9.09 9.09 9.09 9.09 13.9K
15:20 9.09 9.09 9.09 9.09 8.5K
15:21 9.09 9.09 9.08 9.09 25.1K
15:22 9.09 9.09 9.09 9.09 2.3K
15:23 9.09 9.09 9.09 9.09 2.3K
15:24 9.09 9.09 9.08 9.08 15.3K
15:25 9.08 9.09 9.08 9.09 9.2K
15:26 9.08 9.08 9.07 9.07 12.2K
15:27 9.07 9.08 9.07 9.08 32.2K
15:28 9.07 9.08 9.07 9.08 10.7K
15:29 9.08 9.10 9.08 9.09 28.9K
15:30 9.09 9.09 9.09 9.09 47.5K
15:31 9.09 9.10 9.09 9.10 15.9K
15:32 9.12 9.12 9.11 9.11 55.0K
15:33 9.11 9.11 9.11 9.11 10.0K
15:34 9.11 9.12 9.10 9.12 26.4K
15:35 9.12 9.13 9.12 9.13 34.2K
15:36 9.13 9.14 9.13 9.13 40.6K
15:37 9.13 9.13 9.12 9.12 35.0K
15:38 9.12 9.12 9.12 9.12 10.8K
15:39 9.11 9.11 9.10 9.10 16.8K
15:40 9.11 9.11 9.11 9.11 24.8K
15:41 9.10 9.10 9.10 9.10 17.1K
15:42 9.11 9.11 9.10 9.10 18.0K
15:43 9.10 9.10 9.09 9.10 8.5K
15:44 9.10 9.11 9.09 9.11 31.5K
15:45 9.11 9.12 9.11 9.12 19.5K
15:46 9.12 9.12 9.12 9.12 12.4K
15:47 9.12 9.12 9.11 9.11 17.8K
15:48 9.12 9.12 9.11 9.12 30.6K
15:49 9.12 9.12 9.09 9.10 86.0K
15:50 9.12 9.12 9.10 9.10 60.0K
15:51 9.09 9.10 9.09 9.09 48.7K
15:52 9.09 9.10 9.08 9.09 108.5K
15:53 9.09 9.09 9.09 9.09 13.4K
15:54 9.09 9.09 9.08 9.08 38.4K
15:55 9.07 9.08 9.07 9.07 40.4K
15:56 9.08 9.08 9.06 9.07 53.8K
15:57 9.07 9.07 9.06 9.06 72.2K
15:58 9.06 9.06 9.05 9.06 36.6K
15:59 9.05 9.06 9.05 9.06 68.4K
16:00 9.06 9.12 9.00 9.00 1,804.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available