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 8.91 8.76 8.80 55.0K
09:32 8.80 8.84 8.80 8.84 0.7K
09:33 8.81 8.85 8.81 8.84 2.2K
09:34 8.86 8.86 8.84 8.84 2.6K
09:35 8.86 8.86 8.84 8.84 3.1K
09:36 8.86 8.88 8.86 8.88 5.9K
09:37 8.88 8.88 8.87 8.87 2.2K
09:38 8.88 8.88 8.83 8.83 5.6K
09:39 8.84 8.86 8.84 8.86 0.8K
09:40 8.86 8.86 8.83 8.83 1.4K
09:41 8.83 8.86 8.83 8.86 2.0K
09:42 8.86 8.87 8.86 8.87 1.9K
09:43 8.87 8.88 8.87 8.88 1.6K
09:44 8.91 8.91 8.90 8.90 3.4K
09:45 8.90 8.91 8.90 8.91 2.5K
09:46 8.91 8.95 8.91 8.95 2.8K
09:47 8.95 8.95 8.94 8.94 10.9K
09:48 8.94 8.95 8.94 8.94 11.8K
09:49 8.94 8.94 8.93 8.93 8.7K
09:50 8.93 8.94 8.93 8.94 1.8K
09:51 8.94 8.94 8.94 8.94 0.6K
09:52 8.94 8.94 8.92 8.92 1.9K
09:53 8.92 8.92 8.90 8.91 3.7K
09:54 8.93 8.94 8.93 8.94 2.8K
09:55 8.94 8.94 8.92 8.93 3.5K
09:56 8.92 8.93 8.92 8.92 5.4K
09:57 8.93 8.93 8.93 8.93 3.4K
09:58 8.93 8.95 8.92 8.95 10.2K
09:59 8.94 8.95 8.94 8.94 8.7K
10:00 8.95 8.97 8.95 8.96 18.6K
10:01 8.97 9.00 8.97 9.00 13.2K
10:02 9.00 9.00 8.99 9.00 16.4K
10:03 9.02 9.16 9.02 9.16 133.1K
10:04 9.17 9.19 9.17 9.18 50.3K
10:05 9.19 9.22 9.18 9.18 46.3K
10:06 9.18 9.18 9.12 9.13 50.4K
10:07 9.13 9.17 9.13 9.16 27.3K
10:08 9.16 9.16 9.15 9.15 2.4K
10:09 9.16 9.16 9.13 9.14 10.4K
10:10 9.14 9.16 9.14 9.16 22.0K
10:11 9.16 9.16 9.15 9.15 20.0K
10:12 9.16 9.22 9.16 9.21 38.7K
10:13 9.22 9.23 9.21 9.22 21.1K
10:14 9.22 9.22 9.19 9.19 37.4K
10:15 9.18 9.19 9.16 9.17 14.7K
10:16 9.17 9.18 9.16 9.18 16.1K
10:17 9.19 9.21 9.19 9.19 8.6K
10:18 9.21 9.22 9.21 9.21 3.7K
10:19 9.22 9.22 9.21 9.22 11.5K
10:20 9.21 9.21 9.20 9.21 10.6K
10:21 9.21 9.21 9.21 9.21 5.5K
10:22 9.21 9.21 9.20 9.20 7.6K
10:23 9.22 9.22 9.21 9.21 12.0K
10:24 9.21 9.21 9.21 9.21 1.8K
10:25 9.21 9.25 9.21 9.22 9.3K
10:26 9.22 9.22 9.20 9.20 15.7K
10:27 9.20 9.20 9.19 9.20 8.5K
10:28 9.18 9.18 9.16 9.16 6.8K
10:29 9.16 9.16 9.14 9.14 3.9K
10:30 9.14 9.17 9.14 9.17 16.6K
10:31 9.16 9.17 9.16 9.16 3.6K
10:32 9.16 9.16 9.14 9.14 7.7K
10:33 9.14 9.14 9.13 9.13 11.5K
10:34 9.13 9.14 9.13 9.13 11.9K
10:35 9.13 9.14 9.13 9.14 5.0K
10:36 9.13 9.14 9.13 9.14 8.6K
10:37 9.14 9.18 9.14 9.18 7.2K
10:38 9.18 9.18 9.17 9.18 12.5K
10:39 9.17 9.21 9.17 9.20 33.4K
10:40 9.21 9.21 9.19 9.19 8.3K
10:41 9.19 9.19 9.18 9.19 19.6K
10:42 9.19 9.22 9.19 9.22 38.3K
10:43 9.23 9.23 9.22 9.22 18.5K
10:44 9.23 9.23 9.22 9.23 6.3K
10:45 9.23 9.23 9.21 9.22 6.0K
10:46 9.22 9.24 9.22 9.23 23.7K
10:47 9.23 9.27 9.23 9.27 19.1K
10:48 9.27 9.28 9.27 9.28 8.0K
10:49 9.27 9.28 9.27 9.27 7.1K
10:50 9.27 9.29 9.27 9.29 6.6K
10:51 9.27 9.30 9.27 9.30 19.2K
10:52 9.29 9.29 9.28 9.28 40.4K
10:53 9.25 9.25 9.21 9.22 32.2K
10:54 9.23 9.23 9.22 9.22 8.7K
10:55 9.22 9.24 9.22 9.24 13.6K
10:56 9.24 9.24 9.23 9.23 5.7K
10:57 9.23 9.23 9.22 9.23 5.3K
10:58 9.23 9.23 9.22 9.22 5.2K
10:59 9.21 9.23 9.21 9.23 23.0K
11:00 9.23 9.23 9.22 9.22 5.0K
11:01 9.22 9.22 9.20 9.20 65.9K
11:02 9.21 9.21 9.19 9.19 23.7K
11:03 9.20 9.20 9.19 9.19 8.1K
11:04 9.19 9.19 9.18 9.19 7.2K
11:05 9.19 9.19 9.18 9.18 5.5K
11:06 9.19 9.20 9.19 9.20 6.4K
11:07 9.18 9.20 9.18 9.19 11.8K
11:08 9.20 9.20 9.19 9.19 2.6K
11:09 9.20 9.20 9.18 9.19 5.1K
11:10 9.19 9.20 9.19 9.20 5.4K
11:11 9.20 9.20 9.19 9.19 3.1K
11:12 9.19 9.21 9.19 9.21 8.5K
11:13 9.20 9.21 9.20 9.21 4.6K
11:14 9.22 9.23 9.21 9.23 15.8K
11:15 9.23 9.23 9.23 9.23 7.4K
11:16 9.22 9.23 9.22 9.22 11.1K
11:17 9.23 9.24 9.22 9.24 7.7K
11:18 9.24 9.25 9.24 9.25 12.9K
11:19 9.25 9.30 9.25 9.30 15.3K
11:20 9.30 9.34 9.30 9.32 28.7K
11:21 9.32 9.32 9.31 9.31 6.5K
11:22 9.32 9.33 9.31 9.31 13.7K
11:23 9.30 9.30 9.29 9.30 11.0K
11:24 9.30 9.31 9.29 9.31 11.8K
11:25 9.32 9.32 9.30 9.30 7.8K
11:26 9.31 9.31 9.29 9.29 6.8K
11:27 9.29 9.31 9.29 9.31 7.5K
11:28 9.31 9.33 9.31 9.33 15.5K
11:29 9.32 9.33 9.31 9.31 4.3K
11:30 9.30 9.31 9.30 9.31 9.7K
11:31 9.31 9.31 9.30 9.30 8.3K
11:32 9.30 9.30 9.29 9.29 4.3K
11:33 9.29 9.30 9.29 9.30 8.4K
11:34 9.29 9.29 9.28 9.28 2.8K
11:35 9.28 9.28 9.27 9.28 5.4K
11:36 9.28 9.28 9.26 9.26 4.0K
11:37 9.27 9.27 9.25 9.25 9.5K
11:38 9.25 9.26 9.25 9.26 8.1K
11:39 9.26 9.26 9.26 9.26 4.0K
11:40 9.26 9.27 9.26 9.27 8.8K
11:41 9.27 9.28 9.27 9.28 10.1K
11:42 9.28 9.28 9.27 9.27 4.2K
11:43 9.27 9.27 9.27 9.27 2.3K
11:44 9.27 9.27 9.27 9.27 5.3K
11:45 9.27 9.27 9.26 9.26 7.6K
11:46 9.26 9.26 9.24 9.24 9.9K
11:47 9.25 9.29 9.25 9.29 19.7K
11:48 9.29 9.30 9.29 9.30 11.2K
11:49 9.30 9.30 9.29 9.29 2.9K
11:50 9.30 9.30 9.30 9.30 2.8K
11:51 9.29 9.29 9.29 9.29 11.4K
11:52 9.28 9.28 9.27 9.27 18.0K
11:53 9.28 9.29 9.28 9.29 15.3K
11:54 9.29 9.32 9.29 9.32 24.1K
11:55 9.32 9.32 9.30 9.30 14.1K
11:56 9.30 9.31 9.30 9.31 4.8K
11:57 9.32 9.33 9.32 9.32 8.4K
11:58 9.31 9.32 9.31 9.31 10.3K
11:59 9.31 9.32 9.31 9.32 4.2K
12:00 9.31 9.31 9.29 9.30 9.6K
12:01 9.29 9.31 9.29 9.31 2.8K
12:02 9.31 9.31 9.30 9.30 6.3K
12:03 9.30 9.31 9.30 9.31 4.4K
12:04 9.31 9.31 9.29 9.29 4.7K
12:05 9.29 9.29 9.26 9.26 11.7K
12:06 9.26 9.26 9.25 9.25 5.1K
12:07 9.26 9.26 9.22 9.22 15.1K
12:08 9.23 9.23 9.21 9.21 16.1K
12:09 9.21 9.22 9.21 9.22 1.1K
12:10 9.22 9.22 9.21 9.21 4.0K
12:11 9.21 9.22 9.20 9.20 6.5K
12:12 9.19 9.19 9.17 9.18 2.6K
12:13 9.18 9.18 9.18 9.18 5.4K
12:14 9.19 9.20 9.19 9.20 7.2K
12:15 9.20 9.22 9.20 9.21 14.7K
12:16 9.22 9.22 9.20 9.20 4.3K
12:17 9.20 9.20 9.18 9.19 7.6K
12:18 9.18 9.19 9.18 9.19 3.8K
12:19 9.19 9.19 9.19 9.19 5.1K
12:20 9.19 9.19 9.19 9.19 1.6K
12:21 9.19 9.19 9.18 9.19 4.7K
12:22 9.19 9.19 9.17 9.17 2.8K
12:23 9.18 9.18 9.16 9.17 4.6K
12:24 9.17 9.17 9.17 9.17 5.7K
12:25 9.17 9.17 9.15 9.16 5.5K
12:26 9.15 9.15 9.14 9.14 13.2K
12:27 9.14 9.17 9.14 9.17 11.8K
12:28 9.17 9.17 9.15 9.15 5.1K
12:29 9.15 9.15 9.13 9.13 13.0K
12:30 9.13 9.14 9.12 9.12 7.7K
12:31 9.12 9.15 9.12 9.13 5.0K
12:32 9.13 9.13 9.12 9.12 6.7K
12:33 9.12 9.12 9.10 9.10 16.0K
12:34 9.10 9.10 9.09 9.10 28.5K
12:35 9.11 9.11 9.11 9.11 5.9K
12:36 9.10 9.11 9.10 9.10 3.0K
12:37 9.11 9.12 9.11 9.12 5.4K
12:38 9.12 9.12 9.10 9.10 10.0K
12:39 9.12 9.12 9.12 9.12 20.4K
12:40 9.12 9.13 9.12 9.13 0.7K
12:41 9.13 9.13 9.11 9.11 12.8K
12:42 9.10 9.11 9.10 9.11 8.0K
12:43 9.11 9.11 9.10 9.10 4.0K
12:44 9.10 9.10 9.09 9.09 7.7K
12:45 9.09 9.09 9.07 9.09 9.1K
12:46 9.09 9.09 9.08 9.08 3.2K
12:47 9.08 9.09 9.08 9.09 7.3K
12:48 9.09 9.10 9.09 9.10 5.2K
12:49 9.10 9.10 9.09 9.10 5.7K
12:50 9.10 9.10 9.07 9.07 6.5K
12:51 9.08 9.09 9.08 9.09 11.1K
12:52 9.08 9.09 9.08 9.08 2.7K
12:53 9.09 9.09 9.09 9.09 0.5K
12:54 9.09 9.10 9.09 9.10 3.9K
12:55 9.10 9.12 9.10 9.12 4.6K
12:56 9.12 9.12 9.12 9.12 5.8K
12:57 9.10 9.10 9.09 9.10 5.3K
12:58 9.08 9.09 9.08 9.09 1.2K
12:59 9.08 9.09 9.06 9.06 12.9K
13:00 9.06 9.08 9.06 9.07 5.2K
13:01 9.09 9.09 9.09 9.09 5.5K
13:02 9.10 9.10 9.09 9.09 5.0K
13:03 9.09 9.10 9.09 9.10 2.2K
13:04 9.10 9.11 9.10 9.11 4.0K
13:05 9.11 9.11 9.11 9.11 5.2K
13:06 9.11 9.11 9.10 9.10 10.2K
13:07 9.10 9.10 9.10 9.10 0.7K
13:08 9.10 9.10 9.10 9.10 1.7K
13:09 9.10 9.12 9.10 9.12 8.1K
13:10 9.12 9.14 9.12 9.14 41.8K
13:11 9.13 9.13 9.13 9.13 4.8K
13:12 9.13 9.14 9.13 9.13 4.4K
13:13 9.13 9.14 9.13 9.14 3.0K
13:14 9.13 9.13 9.12 9.13 36.9K
13:15 9.13 9.19 9.13 9.19 25.0K
13:16 9.19 9.20 9.19 9.20 16.6K
13:17 9.20 9.21 9.20 9.21 26.1K
13:18 9.19 9.20 9.19 9.20 7.9K
13:19 9.19 9.19 9.19 9.19 4.4K
13:20 9.19 9.19 9.18 9.18 7.2K
13:21 9.18 9.18 9.18 9.18 2.3K
13:22 9.18 9.18 9.14 9.14 10.0K
13:23 9.14 9.14 9.13 9.14 15.9K
13:24 9.13 9.15 9.13 9.13 14.5K
13:25 9.13 9.13 9.12 9.12 3.3K
13:26 9.12 9.13 9.12 9.12 6.0K
13:27 9.12 9.12 9.10 9.11 10.5K
13:28 9.11 9.11 9.09 9.09 7.2K
13:29 9.09 9.09 9.09 9.09 3.1K
13:30 9.09 9.09 9.08 9.08 3.6K
13:31 9.09 9.11 9.09 9.11 11.3K
13:32 9.11 9.12 9.11 9.12 4.8K
13:33 9.12 9.13 9.11 9.11 9.8K
13:34 9.12 9.12 9.11 9.12 13.6K
13:35 9.12 9.12 9.10 9.10 6.8K
13:36 9.10 9.11 9.10 9.11 2.1K
13:37 9.11 9.11 9.10 9.10 3.7K
13:38 9.10 9.10 9.10 9.10 3.9K
13:39 9.10 9.11 9.10 9.11 21.1K
13:40 9.11 9.12 9.11 9.11 17.4K
13:41 9.11 9.13 9.11 9.13 21.6K
13:42 9.13 9.13 9.10 9.10 60.6K
13:43 9.09 9.12 9.09 9.10 14.5K
13:44 9.10 9.11 9.10 9.11 15.8K
13:45 9.11 9.13 9.11 9.13 6.5K
13:46 9.13 9.13 9.12 9.12 5.0K
13:47 9.12 9.13 9.12 9.13 6.6K
13:48 9.13 9.13 9.13 9.13 3.5K
13:49 9.13 9.14 9.13 9.14 31.1K
13:50 9.13 9.14 9.12 9.13 14.7K
13:51 9.13 9.14 9.13 9.13 4.7K
13:52 9.14 9.14 9.13 9.14 2.7K
13:53 9.14 9.14 9.14 9.14 3.2K
13:54 9.12 9.12 9.12 9.12 9.4K
13:55 9.12 9.12 9.11 9.11 17.1K
13:56 9.11 9.11 9.10 9.10 22.8K
13:57 9.09 9.10 9.08 9.08 10.6K
13:58 9.09 9.09 9.09 9.09 1.2K
13:59 9.10 9.10 9.10 9.10 5.2K
14:00 9.10 9.10 9.09 9.09 7.0K
14:01 9.10 9.10 9.10 9.10 3.1K
14:02 9.10 9.10 9.09 9.09 5.4K
14:03 9.09 9.09 9.08 9.09 4.1K
14:04 9.09 9.10 9.09 9.10 4.0K
14:05 9.10 9.10 9.10 9.10 2.8K
14:06 9.10 9.10 9.10 9.10 3.6K
14:07 9.10 9.11 9.10 9.11 6.1K
14:08 9.11 9.11 9.09 9.09 5.7K
14:09 9.09 9.10 9.09 9.10 2.8K
14:10 9.10 9.11 9.10 9.11 4.8K
14:11 9.11 9.11 9.10 9.11 2.4K
14:12 9.11 9.11 9.11 9.11 2.8K
14:13 9.11 9.11 9.11 9.11 2.8K
14:14 9.11 9.11 9.11 9.11 3.1K
14:15 9.10 9.11 9.09 9.09 8.3K
14:16 9.11 9.11 9.11 9.11 3.9K
14:17 9.11 9.12 9.11 9.12 9.3K
14:18 9.12 9.14 9.12 9.14 6.7K
14:19 9.14 9.14 9.12 9.12 10.7K
14:20 9.12 9.12 9.12 9.12 8.1K
14:21 9.10 9.11 9.09 9.09 10.6K
14:22 9.09 9.09 9.09 9.09 7.8K
14:23 9.07 9.08 9.07 9.07 4.2K
14:24 9.08 9.08 9.08 9.08 1.8K
14:25 9.08 9.08 9.07 9.08 3.4K
14:26 9.08 9.08 9.05 9.05 20.9K
14:27 9.05 9.05 9.05 9.05 12.6K
14:28 9.05 9.05 9.04 9.04 2.4K
14:29 9.04 9.04 9.04 9.04 13.0K
14:30 9.02 9.02 9.00 9.01 40.1K
14:31 9.01 9.01 8.99 9.00 73.8K
14:32 8.99 8.99 8.99 8.99 12.0K
14:33 8.98 8.99 8.98 8.99 4.9K
14:34 8.98 8.99 8.98 8.99 12.3K
14:35 8.99 8.99 8.98 8.98 8.1K
14:36 9.00 9.00 9.00 9.00 6.0K
14:37 9.00 9.01 9.00 9.01 7.2K
14:38 9.01 9.05 9.01 9.05 6.2K
14:39 9.05 9.05 9.05 9.05 3.5K
14:40 9.05 9.05 9.04 9.04 7.4K
14:41 9.04 9.04 9.04 9.04 3.6K
14:42 9.03 9.03 9.02 9.03 5.8K
14:43 9.03 9.03 9.02 9.03 4.6K
14:44 9.03 9.05 9.03 9.05 8.5K
14:45 9.05 9.05 9.04 9.04 34.0K
14:46 9.06 9.06 9.06 9.06 14.9K
14:47 9.06 9.07 9.06 9.06 11.4K
14:48 9.06 9.06 9.06 9.06 1.4K
14:49 9.06 9.07 9.06 9.07 7.7K
14:50 9.07 9.08 9.07 9.08 4.4K
14:51 9.09 9.09 9.09 9.09 2.5K
14:52 9.09 9.10 9.09 9.10 7.6K
14:53 9.10 9.12 9.10 9.12 5.7K
14:54 9.12 9.13 9.12 9.13 4.1K
14:55 9.13 9.14 9.13 9.14 11.0K
14:56 9.14 9.14 9.14 9.14 4.6K
14:57 9.13 9.13 9.13 9.13 4.1K
14:58 9.12 9.12 9.11 9.11 9.9K
14:59 9.11 9.12 9.11 9.12 7.2K
15:00 9.11 9.11 9.10 9.10 11.1K
15:01 9.10 9.12 9.10 9.12 13.8K
15:02 9.12 9.12 9.10 9.10 9.8K
15:03 9.11 9.11 9.08 9.09 9.0K
15:04 9.09 9.11 9.09 9.11 33.5K
15:05 9.11 9.13 9.11 9.13 15.6K
15:06 9.13 9.13 9.12 9.12 7.4K
15:07 9.13 9.13 9.13 9.13 2.9K
15:08 9.13 9.13 9.12 9.12 9.6K
15:09 9.12 9.12 9.12 9.12 6.9K
15:10 9.10 9.11 9.10 9.11 11.6K
15:11 9.12 9.13 9.12 9.13 6.8K
15:12 9.13 9.13 9.13 9.13 8.6K
15:13 9.13 9.13 9.12 9.12 2.5K
15:14 9.12 9.13 9.12 9.13 2.4K
15:15 9.13 9.13 9.13 9.13 15.9K
15:16 9.13 9.13 9.12 9.13 9.1K
15:17 9.13 9.13 9.13 9.13 4.3K
15:18 9.13 9.14 9.13 9.14 12.0K
15:19 9.14 9.14 9.13 9.13 13.1K
15:20 9.13 9.13 9.12 9.13 9.4K
15:21 9.13 9.15 9.13 9.15 10.1K
15:22 9.15 9.15 9.15 9.15 3.2K
15:23 9.15 9.16 9.15 9.16 26.6K
15:24 9.16 9.16 9.15 9.15 11.9K
15:25 9.15 9.16 9.15 9.15 14.8K
15:26 9.16 9.16 9.13 9.13 20.5K
15:27 9.12 9.14 9.12 9.13 28.2K
15:28 9.13 9.13 9.10 9.10 16.2K
15:29 9.10 9.10 9.09 9.09 29.9K
15:30 9.09 9.09 9.09 9.09 5.6K
15:31 9.09 9.10 9.09 9.10 15.6K
15:32 9.10 9.11 9.10 9.11 28.6K
15:33 9.11 9.11 9.10 9.11 23.8K
15:34 9.12 9.14 9.12 9.14 13.0K
15:35 9.12 9.13 9.12 9.12 12.5K
15:36 9.12 9.13 9.12 9.12 29.6K
15:37 9.14 9.14 9.14 9.14 24.5K
15:38 9.14 9.14 9.13 9.14 7.8K
15:39 9.13 9.14 9.13 9.13 5.2K
15:40 9.13 9.14 9.12 9.14 22.2K
15:41 9.14 9.14 9.13 9.14 4.0K
15:42 9.14 9.15 9.14 9.15 14.5K
15:43 9.15 9.15 9.14 9.15 21.4K
15:44 9.15 9.15 9.13 9.14 20.4K
15:45 9.14 9.14 9.13 9.13 11.1K
15:46 9.13 9.14 9.13 9.14 16.7K
15:47 9.14 9.14 9.13 9.14 14.9K
15:48 9.14 9.14 9.14 9.14 17.8K
15:49 9.14 9.14 9.12 9.12 64.8K
15:50 9.13 9.13 9.12 9.13 10.5K
15:51 9.12 9.12 9.10 9.10 55.8K
15:52 9.10 9.10 9.10 9.10 25.1K
15:53 9.10 9.10 9.08 9.09 14.7K
15:54 9.08 9.08 9.07 9.08 30.5K
15:55 9.07 9.10 9.07 9.10 30.0K
15:56 9.11 9.11 9.09 9.09 55.1K
15:57 9.08 9.09 9.08 9.08 36.4K
15:58 9.07 9.08 9.07 9.07 36.7K
15:59 9.08 9.08 9.07 9.08 70.1K
16:00 9.08 9.24 9.00 9.09 685.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available