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 9.29 9.33 9.10 9.28 54.3K
09:32 9.28 9.28 9.26 9.26 4.0K
09:33 9.26 9.32 9.26 9.30 19.2K
09:34 9.30 9.30 9.30 9.30 1.1K
09:35 9.30 9.30 9.29 9.30 0.6K
09:36 9.31 9.33 9.30 9.33 7.1K
09:37 9.33 9.36 9.33 9.36 7.6K
09:38 9.36 9.37 9.36 9.37 0.6K
09:39 9.37 9.37 9.35 9.36 7.1K
09:40 9.36 9.36 9.36 9.36 2.9K
09:41 9.36 9.36 9.36 9.36 0.7K
09:42 9.36 9.36 9.30 9.30 3.3K
09:43 9.30 9.32 9.30 9.32 4.2K
09:44 9.32 9.33 9.32 9.33 3.5K
09:45 9.33 9.33 9.31 9.32 6.7K
09:46 9.33 9.35 9.33 9.35 15.6K
09:47 9.35 9.37 9.32 9.36 12.4K
09:48 9.36 9.37 9.35 9.37 8.2K
09:49 9.37 9.37 9.36 9.36 1.7K
09:50 9.35 9.35 9.35 9.35 3.1K
09:51 9.35 9.37 9.35 9.37 3.2K
09:52 9.38 9.38 9.35 9.35 6.3K
09:53 9.35 9.35 9.33 9.33 3.1K
09:54 9.33 9.33 9.28 9.28 20.6K
09:55 9.28 9.29 9.28 9.28 16.3K
09:56 9.27 9.30 9.27 9.29 4.1K
09:57 9.29 9.30 9.29 9.30 49.9K
09:58 9.30 9.33 9.30 9.33 20.4K
09:59 9.33 9.33 9.33 9.33 3.9K
10:00 9.32 9.33 9.32 9.33 15.0K
10:01 9.27 9.34 9.27 9.33 14.9K
10:02 9.32 9.33 9.30 9.30 17.0K
10:03 9.31 9.33 9.31 9.33 7.1K
10:04 9.33 9.33 9.30 9.30 5.6K
10:05 9.30 9.32 9.30 9.32 5.1K
10:06 9.32 9.32 9.32 9.32 1.9K
10:07 9.31 9.31 9.28 9.28 16.9K
10:08 9.27 9.28 9.27 9.27 19.7K
10:09 9.25 9.25 9.25 9.25 7.1K
10:10 9.25 9.26 9.25 9.26 17.5K
10:11 9.25 9.27 9.25 9.26 14.4K
10:12 9.25 9.25 9.24 9.24 7.5K
10:13 9.24 9.24 9.23 9.24 23.4K
10:14 9.23 9.23 9.23 9.23 7.2K
10:15 9.21 9.23 9.21 9.23 22.8K
10:16 9.23 9.23 9.22 9.22 6.2K
10:17 9.23 9.23 9.22 9.22 8.2K
10:18 9.23 9.24 9.22 9.24 14.6K
10:19 9.22 9.22 9.22 9.22 39.8K
10:20 9.20 9.20 9.16 9.16 62.1K
10:21 9.17 9.18 9.17 9.17 5.7K
10:22 9.16 9.19 9.16 9.19 24.3K
10:23 9.19 9.19 9.19 9.19 11.9K
10:24 9.19 9.19 9.19 9.19 8.4K
10:25 9.18 9.19 9.18 9.19 7.1K
10:26 9.17 9.17 9.14 9.15 102.4K
10:27 9.15 9.15 9.13 9.13 44.7K
10:28 9.12 9.13 9.11 9.11 8.1K
10:29 9.11 9.12 9.11 9.12 6.6K
10:30 9.09 9.12 9.09 9.11 32.5K
10:31 9.11 9.13 9.10 9.10 12.4K
10:32 9.11 9.11 9.09 9.11 40.3K
10:33 9.11 9.12 9.11 9.12 14.7K
10:34 9.12 9.13 9.12 9.13 6.6K
10:35 9.12 9.12 9.11 9.12 17.3K
10:36 9.11 9.11 9.10 9.10 34.4K
10:37 9.10 9.12 9.10 9.11 21.3K
10:38 9.11 9.12 9.11 9.12 11.7K
10:39 9.12 9.13 9.12 9.13 7.3K
10:40 9.13 9.14 9.13 9.14 16.1K
10:41 9.14 9.14 9.13 9.14 4.9K
10:42 9.13 9.13 9.11 9.12 25.2K
10:43 9.12 9.13 9.12 9.13 4.8K
10:44 9.16 9.17 9.16 9.17 101.0K
10:45 9.17 9.17 9.17 9.17 3.5K
10:46 9.17 9.17 9.16 9.17 16.3K
10:47 9.16 9.17 9.13 9.13 18.8K
10:48 9.13 9.14 9.13 9.14 12.3K
10:49 9.14 9.14 9.14 9.14 25.1K
10:50 9.13 9.13 9.12 9.13 19.2K
10:51 9.13 9.14 9.13 9.14 27.7K
10:52 9.14 9.16 9.14 9.15 31.0K
10:53 9.15 9.15 9.15 9.15 27.5K
10:54 9.16 9.17 9.16 9.17 45.2K
10:55 9.18 9.20 9.18 9.20 11.2K
10:56 9.19 9.19 9.16 9.16 28.5K
10:57 9.15 9.15 9.15 9.15 17.0K
10:58 9.15 9.15 9.15 9.15 2.9K
10:59 9.15 9.15 9.14 9.14 2.6K
11:00 9.15 9.15 9.15 9.15 20.1K
11:01 9.15 9.15 9.13 9.13 7.5K
11:02 9.13 9.13 9.12 9.12 9.8K
11:03 9.11 9.11 9.10 9.10 32.7K
11:04 9.10 9.10 9.08 9.08 27.8K
11:05 9.10 9.10 9.09 9.10 39.5K
11:06 9.10 9.11 9.10 9.11 30.4K
11:07 9.10 9.11 9.10 9.11 24.4K
11:08 9.12 9.13 9.12 9.13 26.3K
11:09 9.13 9.13 9.12 9.12 24.8K
11:10 9.12 9.12 9.12 9.12 1.4K
11:11 9.12 9.14 9.12 9.14 24.5K
11:12 9.14 9.14 9.12 9.12 16.9K
11:13 9.12 9.12 9.12 9.12 19.8K
11:14 9.14 9.14 9.13 9.14 49.7K
11:15 9.14 9.15 9.14 9.14 22.1K
11:16 9.15 9.15 9.13 9.13 25.6K
11:17 9.12 9.13 9.12 9.13 19.5K
11:18 9.12 9.16 9.12 9.16 59.8K
11:19 9.16 9.16 9.14 9.14 29.0K
11:20 9.14 9.14 9.14 9.14 2.1K
11:21 9.14 9.17 9.14 9.17 27.6K
11:22 9.17 9.17 9.16 9.16 58.0K
11:23 9.16 9.17 9.16 9.17 18.4K
11:24 9.16 9.16 9.14 9.14 15.2K
11:25 9.14 9.14 9.13 9.13 4.1K
11:26 9.14 9.15 9.14 9.14 25.8K
11:27 9.14 9.15 9.14 9.15 4.5K
11:28 9.15 9.17 9.15 9.17 22.2K
11:29 9.17 9.17 9.16 9.16 11.0K
11:30 9.16 9.17 9.16 9.17 24.5K
11:31 9.17 9.17 9.16 9.16 38.0K
11:32 9.16 9.16 9.16 9.16 40.5K
11:33 9.16 9.18 9.16 9.18 37.6K
11:34 9.18 9.18 9.17 9.17 28.2K
11:35 9.17 9.17 9.16 9.16 5.8K
11:36 9.17 9.17 9.16 9.16 23.4K
11:37 9.16 9.16 9.16 9.16 31.3K
11:38 9.16 9.16 9.14 9.15 21.7K
11:39 9.15 9.16 9.15 9.16 16.8K
11:40 9.17 9.17 9.15 9.15 28.4K
11:41 9.15 9.15 9.15 9.15 3.2K
11:42 9.14 9.14 9.13 9.13 11.4K
11:43 9.13 9.13 9.11 9.11 17.4K
11:44 9.11 9.12 9.10 9.11 9.7K
11:45 9.11 9.12 9.11 9.12 7.8K
11:46 9.11 9.11 9.11 9.11 3.2K
11:47 9.11 9.11 9.09 9.09 10.5K
11:48 9.09 9.10 9.09 9.10 2.5K
11:49 9.09 9.09 9.07 9.08 39.7K
11:50 9.08 9.09 9.08 9.08 17.9K
11:51 9.09 9.09 9.08 9.08 3.1K
11:52 9.08 9.08 9.07 9.07 9.6K
11:53 9.07 9.07 9.05 9.06 16.1K
11:54 9.06 9.06 9.06 9.06 1.8K
11:55 9.05 9.05 9.05 9.05 54.5K
11:56 9.05 9.06 9.05 9.05 28.7K
11:57 9.05 9.06 9.05 9.06 22.2K
11:58 9.05 9.07 9.05 9.06 12.9K
11:59 9.06 9.06 9.05 9.06 2.5K
12:00 9.06 9.06 9.04 9.04 18.7K
12:01 9.04 9.05 9.04 9.05 25.8K
12:02 9.04 9.05 9.04 9.05 10.6K
12:03 9.05 9.06 9.05 9.06 4.3K
12:04 9.06 9.06 9.06 9.06 4.4K
12:05 9.06 9.07 9.06 9.07 6.8K
12:06 9.07 9.07 9.06 9.07 10.9K
12:07 9.08 9.08 9.08 9.08 1.7K
12:08 9.08 9.08 9.08 9.08 2.5K
12:09 9.08 9.08 9.06 9.06 10.2K
12:10 9.06 9.06 9.03 9.04 17.7K
12:11 9.04 9.04 9.03 9.04 14.3K
12:12 9.04 9.05 9.03 9.05 9.2K
12:13 9.04 9.05 9.03 9.03 8.7K
12:14 9.04 9.05 9.04 9.05 10.2K
12:15 9.06 9.06 9.06 9.06 11.5K
12:16 9.05 9.05 9.05 9.05 8.7K
12:17 9.03 9.03 9.00 9.00 30.8K
12:18 9.00 9.01 9.00 9.01 1.7K
12:19 9.01 9.01 9.01 9.01 5.1K
12:20 9.01 9.01 9.01 9.01 2.4K
12:21 9.01 9.01 9.00 9.01 4.2K
12:22 9.01 9.01 9.01 9.01 1.3K
12:23 9.01 9.01 9.01 9.01 1.1K
12:24 9.00 9.03 9.00 9.03 17.0K
12:25 9.03 9.03 9.02 9.02 11.5K
12:26 9.03 9.03 9.01 9.03 31.7K
12:27 9.02 9.03 9.02 9.03 20.6K
12:28 9.03 9.03 9.03 9.03 2.7K
12:29 9.03 9.04 9.03 9.04 3.5K
12:30 9.04 9.04 9.04 9.04 0.9K
12:31 9.04 9.05 9.04 9.05 10.1K
12:32 9.05 9.05 9.05 9.05 10.0K
12:33 9.05 9.05 9.05 9.05 1.1K
12:34 9.05 9.05 9.05 9.05 1.7K
12:35 9.05 9.05 9.05 9.05 7.6K
12:36 9.05 9.06 9.05 9.06 4.3K
12:37 9.06 9.06 9.05 9.06 6.5K
12:38 9.06 9.07 9.06 9.07 5.1K
12:39 9.07 9.07 9.06 9.06 23.9K
12:40 9.06 9.07 9.06 9.06 5.4K
12:41 9.06 9.07 9.06 9.07 5.4K
12:42 9.06 9.06 9.05 9.05 3.0K
12:43 9.05 9.06 9.05 9.06 12.3K
12:44 9.06 9.06 9.05 9.05 3.3K
12:45 9.05 9.05 9.04 9.04 10.8K
12:46 9.04 9.05 9.04 9.05 4.3K
12:47 9.04 9.05 9.04 9.05 3.4K
12:48 9.05 9.05 9.05 9.05 9.8K
12:49 9.05 9.05 9.05 9.05 2.7K
12:50 9.05 9.05 9.05 9.05 4.0K
12:51 9.05 9.05 9.04 9.05 1.6K
12:52 9.05 9.06 9.05 9.06 4.7K
12:53 9.06 9.07 9.06 9.07 10.4K
12:54 9.07 9.07 9.07 9.07 0.5K
12:55 9.07 9.07 9.07 9.07 3.8K
12:56 9.07 9.07 9.07 9.07 0.4K
12:57 9.07 9.07 9.06 9.06 8.6K
12:58 9.05 9.06 9.04 9.04 24.6K
12:59 9.04 9.05 9.04 9.05 3.6K
13:00 9.05 9.06 9.05 9.06 7.8K
13:01 9.06 9.06 9.05 9.05 8.9K
13:02 9.05 9.05 9.05 9.05 7.9K
13:03 9.05 9.05 9.05 9.05 0.8K
13:04 9.05 9.05 9.05 9.05 1.6K
13:05 9.05 9.05 9.05 9.05 11.8K
13:06 9.05 9.05 9.05 9.05 0.9K
13:07 9.05 9.05 9.03 9.04 27.2K
13:08 9.04 9.04 9.04 9.04 6.6K
13:09 9.04 9.04 9.04 9.04 9.4K
13:10 9.05 9.05 9.05 9.05 10.7K
13:11 9.05 9.05 9.05 9.05 2.3K
13:12 9.06 9.06 9.05 9.05 20.8K
13:13 9.05 9.05 9.05 9.05 2.2K
13:14 9.05 9.05 9.05 9.05 1.0K
13:15 9.05 9.05 9.04 9.04 3.7K
13:16 9.04 9.04 9.03 9.04 4.7K
13:17 9.04 9.04 9.03 9.03 1.5K
13:18 9.04 9.05 9.04 9.05 6.4K
13:19 9.05 9.06 9.05 9.06 8.1K
13:20 9.05 9.06 9.05 9.06 4.8K
13:21 9.06 9.06 9.06 9.06 2.7K
13:22 9.05 9.06 9.05 9.06 1.7K
13:23 9.05 9.06 9.05 9.06 5.4K
13:24 9.05 9.06 9.05 9.06 11.4K
13:25 9.06 9.06 9.05 9.05 2.3K
13:26 9.05 9.05 9.04 9.04 6.6K
13:27 9.04 9.05 9.03 9.03 7.8K
13:28 9.03 9.04 9.03 9.04 1.4K
13:29 9.04 9.04 9.04 9.04 0.7K
13:30 9.04 9.04 9.04 9.04 1.7K
13:31 9.04 9.04 9.03 9.04 10.3K
13:32 9.04 9.04 9.04 9.04 0.9K
13:33 9.04 9.04 9.04 9.04 3.6K
13:34 9.04 9.04 9.03 9.03 21.3K
13:35 9.04 9.04 9.04 9.04 5.6K
13:36 9.04 9.04 9.04 9.04 1.4K
13:37 9.04 9.04 9.03 9.04 9.3K
13:38 9.04 9.04 9.04 9.04 0.6K
13:39 9.04 9.05 9.03 9.05 18.9K
13:40 9.05 9.05 9.05 9.05 8.9K
13:41 9.05 9.06 9.05 9.06 5.5K
13:42 9.06 9.07 9.05 9.07 32.3K
13:43 9.07 9.08 9.07 9.08 11.2K
13:44 9.09 9.09 9.08 9.09 4.3K
13:45 9.10 9.10 9.10 9.10 12.4K
13:46 9.10 9.10 9.09 9.09 25.8K
13:47 9.08 9.10 9.08 9.10 19.0K
13:48 9.10 9.10 9.10 9.10 4.7K
13:49 9.10 9.11 9.10 9.10 13.6K
13:50 9.10 9.10 9.10 9.10 1.6K
13:51 9.10 9.10 9.09 9.09 9.4K
13:52 9.09 9.09 9.09 9.09 1.4K
13:53 9.08 9.09 9.08 9.09 6.7K
13:54 9.10 9.10 9.10 9.10 9.8K
13:55 9.10 9.10 9.10 9.10 2.0K
13:56 9.10 9.10 9.08 9.08 31.4K
13:57 9.08 9.09 9.08 9.09 6.2K
13:58 9.09 9.10 9.09 9.10 8.5K
13:59 9.10 9.10 9.09 9.09 3.7K
14:00 9.09 9.10 9.09 9.10 2.2K
14:01 9.10 9.10 9.09 9.09 6.6K
14:02 9.09 9.10 9.09 9.10 10.5K
14:03 9.10 9.10 9.10 9.10 17.4K
14:04 9.10 9.10 9.10 9.10 1.8K
14:05 9.10 9.10 9.09 9.09 3.3K
14:06 9.10 9.10 9.10 9.10 2.0K
14:07 9.10 9.10 9.10 9.10 0.6K
14:08 9.10 9.10 9.10 9.10 3.1K
14:09 9.10 9.11 9.10 9.11 7.8K
14:10 9.11 9.12 9.11 9.12 9.1K
14:11 9.12 9.13 9.12 9.13 28.0K
14:12 9.13 9.14 9.13 9.14 4.8K
14:13 9.14 9.15 9.14 9.14 54.9K
14:14 9.14 9.14 9.14 9.14 1.2K
14:15 9.13 9.14 9.12 9.13 9.0K
14:16 9.13 9.14 9.12 9.14 37.3K
14:17 9.13 9.13 9.13 9.13 7.4K
14:18 9.13 9.13 9.13 9.13 1.4K
14:19 9.14 9.14 9.13 9.13 21.4K
14:20 9.13 9.14 9.13 9.14 10.5K
14:21 9.14 9.14 9.14 9.14 2.2K
14:22 9.14 9.14 9.12 9.12 24.1K
14:23 9.12 9.12 9.12 9.12 11.1K
14:24 9.11 9.12 9.11 9.12 2.1K
14:25 9.12 9.12 9.10 9.10 22.1K
14:26 9.10 9.10 9.10 9.10 5.8K
14:27 9.10 9.11 9.10 9.11 21.2K
14:28 9.11 9.11 9.11 9.11 1.5K
14:29 9.11 9.11 9.11 9.11 9.9K
14:30 9.11 9.11 9.11 9.11 8.1K
14:31 9.11 9.11 9.11 9.11 1.0K
14:32 9.11 9.12 9.11 9.12 19.4K
14:33 9.12 9.13 9.12 9.13 7.0K
14:34 9.13 9.13 9.12 9.12 15.7K
14:35 9.13 9.13 9.12 9.13 2.6K
14:36 9.12 9.12 9.09 9.09 20.4K
14:37 9.09 9.10 9.09 9.10 3.1K
14:38 9.10 9.10 9.09 9.09 10.0K
14:39 9.08 9.08 9.07 9.08 19.0K
14:40 9.08 9.08 9.08 9.08 13.8K
14:41 9.08 9.08 9.08 9.08 1.8K
14:42 9.08 9.08 9.08 9.08 3.0K
14:43 9.08 9.08 9.07 9.08 3.1K
14:44 9.08 9.08 9.08 9.08 2.2K
14:45 9.08 9.08 9.08 9.08 3.3K
14:46 9.08 9.09 9.08 9.08 23.5K
14:47 9.08 9.08 9.05 9.06 51.2K
14:48 9.06 9.07 9.06 9.07 9.3K
14:49 9.07 9.08 9.07 9.08 4.9K
14:50 9.08 9.08 9.08 9.08 1.0K
14:51 9.07 9.07 9.07 9.07 15.0K
14:52 9.07 9.08 9.07 9.08 16.7K
14:53 9.07 9.09 9.07 9.09 22.6K
14:54 9.09 9.09 9.08 9.09 37.8K
14:55 9.08 9.11 9.08 9.11 46.1K
14:56 9.11 9.12 9.11 9.12 87.2K
14:57 9.12 9.12 9.11 9.12 3.6K
14:58 9.12 9.12 9.12 9.12 4.6K
14:59 9.12 9.12 9.12 9.12 1.2K
15:00 9.12 9.12 9.12 9.12 2.9K
15:01 9.12 9.12 9.12 9.12 53.1K
15:02 9.12 9.12 9.10 9.10 83.7K
15:03 9.10 9.11 9.09 9.09 50.5K
15:04 9.10 9.11 9.10 9.11 26.2K
15:05 9.11 9.11 9.10 9.10 2.3K
15:06 9.12 9.12 9.12 9.12 10.0K
15:07 9.12 9.12 9.12 9.12 2.9K
15:08 9.13 9.14 9.13 9.14 66.7K
15:09 9.14 9.16 9.14 9.15 32.4K
15:10 9.15 9.15 9.15 9.15 22.3K
15:11 9.15 9.15 9.14 9.15 23.1K
15:12 9.14 9.15 9.14 9.15 29.3K
15:13 9.15 9.16 9.15 9.16 10.8K
15:14 9.16 9.16 9.16 9.16 1.2K
15:15 9.16 9.17 9.16 9.17 25.8K
15:16 9.17 9.18 9.17 9.17 42.2K
15:17 9.17 9.17 9.17 9.17 4.2K
15:18 9.17 9.17 9.16 9.16 33.4K
15:19 9.16 9.17 9.16 9.17 11.9K
15:20 9.17 9.17 9.16 9.17 22.3K
15:21 9.16 9.16 9.15 9.15 20.4K
15:22 9.15 9.15 9.14 9.14 11.2K
15:23 9.15 9.16 9.15 9.15 17.1K
15:24 9.16 9.16 9.16 9.16 4.7K
15:25 9.16 9.16 9.15 9.16 26.2K
15:26 9.16 9.16 9.16 9.16 3.3K
15:27 9.16 9.16 9.15 9.15 13.5K
15:28 9.15 9.15 9.15 9.15 10.7K
15:29 9.14 9.15 9.14 9.15 1.4K
15:30 9.15 9.15 9.14 9.15 5.4K
15:31 9.15 9.15 9.15 9.15 7.2K
15:32 9.15 9.15 9.13 9.13 22.1K
15:33 9.13 9.14 9.13 9.13 7.1K
15:34 9.13 9.13 9.11 9.11 21.3K
15:35 9.11 9.12 9.11 9.11 1.6K
15:36 9.11 9.12 9.11 9.12 9.5K
15:37 9.12 9.12 9.11 9.11 2.1K
15:38 9.11 9.12 9.11 9.12 3.2K
15:39 9.12 9.12 9.12 9.12 11.0K
15:40 9.12 9.12 9.12 9.12 2.7K
15:41 9.12 9.12 9.12 9.12 14.3K
15:42 9.12 9.12 9.11 9.11 17.0K
15:43 9.11 9.12 9.11 9.12 3.3K
15:44 9.11 9.12 9.11 9.12 8.6K
15:45 9.11 9.13 9.11 9.13 25.7K
15:46 9.13 9.13 9.11 9.11 47.5K
15:47 9.12 9.12 9.12 9.12 2.6K
15:48 9.12 9.14 9.12 9.14 23.1K
15:49 9.13 9.15 9.13 9.15 43.4K
15:50 9.15 9.17 9.15 9.17 70.1K
15:51 9.19 9.19 9.16 9.16 55.2K
15:52 9.16 9.16 9.16 9.16 16.1K
15:53 9.16 9.16 9.15 9.15 27.5K
15:54 9.16 9.16 9.16 9.16 19.8K
15:55 9.17 9.19 9.17 9.19 31.7K
15:56 9.19 9.19 9.16 9.16 62.7K
15:57 9.15 9.15 9.12 9.12 101.7K
15:58 9.13 9.13 9.13 9.13 29.0K
15:59 9.12 9.14 9.12 9.14 66.5K
16:00 9.14 9.16 9.12 9.13 861.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available