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 8.69 8.70 8.62 8.64 70.8K
09:32 8.61 8.64 8.61 8.61 17.2K
09:33 8.61 8.64 8.61 8.63 13.3K
09:34 8.68 8.71 8.65 8.65 32.6K
09:35 8.66 8.69 8.66 8.69 26.9K
09:36 8.70 8.71 8.67 8.67 13.7K
09:37 8.68 8.71 8.68 8.71 6.5K
09:38 8.71 8.72 8.68 8.68 17.7K
09:39 8.69 8.71 8.69 8.70 6.5K
09:40 8.71 8.75 8.71 8.75 10.3K
09:41 8.76 8.77 8.75 8.76 7.0K
09:42 8.75 8.77 8.75 8.77 12.6K
09:43 8.76 8.77 8.76 8.76 5.8K
09:44 8.76 8.78 8.75 8.78 11.9K
09:45 8.79 8.80 8.77 8.80 5.3K
09:46 8.81 8.83 8.81 8.81 29.3K
09:47 8.81 8.81 8.77 8.77 9.4K
09:48 8.77 8.80 8.77 8.80 9.0K
09:49 8.83 8.83 8.82 8.82 6.5K
09:50 8.81 8.81 8.80 8.80 3.1K
09:51 8.81 8.81 8.79 8.79 3.2K
09:52 8.79 8.79 8.79 8.79 5.0K
09:53 8.79 8.79 8.75 8.75 4.9K
09:54 8.74 8.74 8.72 8.72 1.9K
09:55 8.73 8.73 8.72 8.73 11.1K
09:56 8.73 8.73 8.71 8.71 5.4K
09:57 8.71 8.72 8.69 8.69 5.3K
09:58 8.70 8.70 8.70 8.70 6.3K
09:59 8.70 8.71 8.70 8.70 3.3K
10:00 8.70 8.70 8.70 8.70 8.2K
10:01 8.66 8.70 8.65 8.70 19.9K
10:02 8.70 8.71 8.68 8.68 7.1K
10:03 8.66 8.68 8.66 8.67 11.5K
10:04 8.68 8.68 8.67 8.67 5.0K
10:05 8.67 8.67 8.65 8.65 3.0K
10:06 8.66 8.67 8.66 8.66 5.1K
10:07 8.67 8.68 8.66 8.66 13.1K
10:08 8.65 8.67 8.65 8.67 9.3K
10:09 8.66 8.66 8.64 8.64 6.6K
10:10 8.65 8.66 8.65 8.66 12.3K
10:11 8.66 8.68 8.64 8.65 6.1K
10:12 8.65 8.65 8.64 8.65 6.1K
10:13 8.65 8.65 8.63 8.65 8.4K
10:14 8.63 8.65 8.63 8.64 4.3K
10:15 8.63 8.63 8.62 8.62 3.2K
10:16 8.63 8.65 8.63 8.63 5.9K
10:17 8.64 8.65 8.64 8.65 9.5K
10:18 8.66 8.66 8.65 8.66 15.6K
10:19 8.68 8.68 8.64 8.64 14.8K
10:20 8.64 8.65 8.64 8.65 5.3K
10:21 8.66 8.66 8.64 8.65 9.7K
10:22 8.65 8.66 8.65 8.66 11.8K
10:23 8.66 8.67 8.66 8.67 19.1K
10:24 8.68 8.69 8.67 8.69 61.4K
10:25 8.67 8.68 8.67 8.68 21.9K
10:26 8.68 8.70 8.68 8.69 19.6K
10:27 8.70 8.70 8.68 8.69 16.0K
10:28 8.69 8.69 8.68 8.68 18.6K
10:29 8.67 8.69 8.67 8.69 15.8K
10:30 8.68 8.70 8.68 8.70 17.1K
10:31 8.69 8.71 8.69 8.71 21.0K
10:32 8.71 8.71 8.70 8.70 8.6K
10:33 8.71 8.73 8.71 8.73 3.8K
10:34 8.73 8.73 8.73 8.73 4.0K
10:35 8.73 8.75 8.73 8.75 6.4K
10:36 8.75 8.75 8.75 8.75 1.6K
10:37 8.75 8.77 8.75 8.77 23.9K
10:38 8.77 8.77 8.77 8.77 6.7K
10:39 8.77 8.81 8.77 8.81 20.4K
10:40 8.82 8.82 8.80 8.80 46.9K
10:41 8.79 8.79 8.78 8.78 4.3K
10:42 8.78 8.78 8.78 8.78 5.1K
10:43 8.78 8.81 8.78 8.81 35.8K
10:44 8.79 8.80 8.78 8.78 48.8K
10:45 8.78 8.78 8.75 8.75 15.1K
10:46 8.75 8.75 8.75 8.75 11.7K
10:47 8.75 8.77 8.75 8.77 13.6K
10:48 8.76 8.77 8.76 8.77 9.5K
10:49 8.77 8.77 8.75 8.76 31.7K
10:50 8.76 8.78 8.76 8.78 11.4K
10:51 8.78 8.79 8.77 8.79 8.4K
10:52 8.80 8.80 8.79 8.80 14.4K
10:53 8.80 8.81 8.80 8.81 3.3K
10:54 8.81 8.81 8.81 8.81 6.5K
10:55 8.81 8.83 8.81 8.83 20.1K
10:56 8.84 8.84 8.83 8.83 15.4K
10:57 8.83 8.83 8.83 8.83 9.1K
10:58 8.83 8.83 8.83 8.83 17.0K
10:59 8.83 8.83 8.83 8.83 3.7K
11:00 8.84 8.85 8.84 8.85 11.4K
11:01 8.84 8.85 8.84 8.85 28.4K
11:02 8.85 8.87 8.85 8.87 11.4K
11:03 8.87 8.87 8.87 8.87 5.5K
11:04 8.87 8.88 8.87 8.88 27.7K
11:05 8.88 8.88 8.86 8.86 21.1K
11:06 8.86 8.88 8.86 8.86 16.5K
11:07 8.86 8.87 8.86 8.87 18.0K
11:08 8.86 8.86 8.86 8.86 8.6K
11:09 8.86 8.88 8.86 8.88 11.9K
11:10 8.88 8.88 8.88 8.88 9.5K
11:11 8.88 8.88 8.87 8.87 11.8K
11:12 8.89 8.90 8.89 8.90 18.0K
11:13 8.89 8.90 8.89 8.90 13.7K
11:14 8.90 8.91 8.90 8.91 7.7K
11:15 8.90 8.91 8.90 8.91 23.2K
11:16 8.91 8.91 8.91 8.91 7.6K
11:17 8.91 8.92 8.91 8.92 28.7K
11:18 8.92 8.93 8.92 8.93 4.6K
11:19 8.94 8.94 8.94 8.94 8.8K
11:20 8.94 8.94 8.93 8.93 13.0K
11:21 8.92 8.93 8.92 8.92 5.5K
11:22 8.92 8.93 8.92 8.93 3.3K
11:23 8.93 8.93 8.93 8.93 5.1K
11:24 8.94 8.94 8.94 8.94 2.4K
11:25 8.94 8.95 8.94 8.95 19.3K
11:26 8.95 8.96 8.95 8.96 14.8K
11:27 8.96 8.96 8.96 8.96 10.8K
11:28 8.96 8.96 8.96 8.96 6.1K
11:29 8.96 8.96 8.96 8.96 4.7K
11:30 8.96 8.96 8.95 8.96 11.8K
11:31 8.96 8.96 8.95 8.95 22.0K
11:32 8.95 8.95 8.94 8.94 18.7K
11:33 8.95 8.95 8.93 8.94 4.7K
11:34 8.91 8.93 8.91 8.93 116.0K
11:35 8.93 8.93 8.92 8.92 3.1K
11:36 8.92 8.92 8.92 8.92 5.6K
11:37 8.93 8.94 8.93 8.94 10.9K
11:38 8.94 8.94 8.93 8.94 21.8K
11:39 8.94 8.95 8.94 8.94 26.5K
11:40 8.93 8.95 8.93 8.95 36.9K
11:41 8.94 8.94 8.93 8.93 32.9K
11:42 8.93 8.95 8.93 8.95 16.9K
11:43 8.95 8.96 8.95 8.96 11.0K
11:44 8.96 8.98 8.96 8.98 21.6K
11:45 8.99 8.99 8.96 8.96 63.1K
11:46 8.98 8.99 8.98 8.98 23.2K
11:47 8.98 8.99 8.98 8.98 20.3K
11:48 8.97 8.97 8.95 8.97 39.2K
11:49 8.97 8.98 8.95 8.98 32.8K
11:50 8.98 8.98 8.96 8.96 9.1K
11:51 8.96 8.98 8.96 8.97 21.1K
11:52 8.97 8.98 8.97 8.97 3.6K
11:53 8.97 8.97 8.95 8.95 9.7K
11:54 8.96 8.97 8.96 8.96 40.7K
11:55 8.97 8.97 8.96 8.96 19.2K
11:56 8.96 8.96 8.96 8.96 6.9K
11:57 8.96 8.96 8.96 8.96 47.6K
11:58 8.96 8.96 8.96 8.96 10.7K
11:59 8.95 8.95 8.95 8.95 9.9K
12:00 8.95 8.96 8.95 8.95 5.1K
12:01 8.95 8.95 8.95 8.95 7.8K
12:02 8.94 8.95 8.94 8.95 9.5K
12:03 8.95 8.95 8.95 8.95 24.7K
12:04 8.95 8.95 8.94 8.95 7.9K
12:05 8.94 8.95 8.94 8.95 3.1K
12:06 8.95 8.95 8.93 8.93 28.5K
12:07 8.93 8.94 8.93 8.94 29.8K
12:08 8.94 8.94 8.93 8.93 15.3K
12:09 8.93 8.93 8.93 8.93 19.1K
12:10 8.93 8.94 8.93 8.94 8.2K
12:11 8.94 8.94 8.94 8.94 1.7K
12:12 8.94 8.94 8.93 8.93 17.2K
12:13 8.93 8.93 8.93 8.93 8.5K
12:14 8.94 8.94 8.93 8.93 1.0K
12:15 8.93 8.93 8.92 8.93 11.5K
12:16 8.93 8.93 8.92 8.92 27.0K
12:17 8.92 8.93 8.92 8.93 10.6K
12:18 8.93 8.93 8.93 8.93 9.3K
12:19 8.93 8.93 8.93 8.93 4.1K
12:20 8.93 8.93 8.93 8.93 7.9K
12:21 8.93 8.93 8.93 8.93 29.9K
12:22 8.93 8.93 8.93 8.93 29.5K
12:23 8.93 8.93 8.92 8.92 7.7K
12:24 8.92 8.92 8.91 8.92 22.1K
12:25 8.92 8.92 8.91 8.91 1.1K
12:26 8.91 8.92 8.89 8.89 10.2K
12:27 8.89 8.89 8.89 8.89 8.8K
12:28 8.88 8.88 8.88 8.88 10.6K
12:29 8.87 8.87 8.86 8.86 43.1K
12:30 8.85 8.85 8.84 8.84 6.1K
12:31 8.84 8.84 8.83 8.83 25.8K
12:32 8.84 8.84 8.84 8.84 15.2K
12:33 8.84 8.85 8.84 8.85 6.5K
12:34 8.85 8.85 8.83 8.83 2.9K
12:35 8.83 8.84 8.83 8.83 1.0K
12:36 8.83 8.83 8.82 8.83 10.2K
12:37 8.83 8.84 8.83 8.84 12.7K
12:38 8.84 8.84 8.83 8.83 2.8K
12:39 8.83 8.83 8.83 8.83 2.4K
12:40 8.83 8.83 8.82 8.83 1.1K
12:41 8.82 8.82 8.82 8.82 18.8K
12:42 8.82 8.82 8.82 8.82 1.4K
12:43 8.82 8.82 8.81 8.81 12.3K
12:44 8.81 8.81 8.80 8.80 17.0K
12:45 8.80 8.80 8.79 8.80 5.2K
12:46 8.79 8.79 8.78 8.78 7.7K
12:47 8.79 8.79 8.79 8.79 6.0K
12:48 8.78 8.79 8.78 8.79 14.3K
12:49 8.79 8.79 8.78 8.78 29.3K
12:50 8.78 8.78 8.78 8.78 10.3K
12:51 8.78 8.79 8.78 8.78 1.6K
12:52 8.79 8.79 8.78 8.78 14.6K
12:53 8.78 8.79 8.78 8.79 4.3K
12:54 8.79 8.79 8.79 8.79 25.7K
12:55 8.79 8.79 8.78 8.79 7.3K
12:56 8.78 8.79 8.78 8.79 14.1K
12:57 8.78 8.78 8.78 8.78 15.5K
12:58 8.78 8.79 8.78 8.79 1.6K
12:59 8.79 8.79 8.78 8.78 2.0K
13:00 8.79 8.79 8.78 8.78 9.9K
13:01 8.78 8.78 8.78 8.78 7.2K
13:02 8.79 8.83 8.79 8.83 24.8K
13:03 8.83 8.83 8.82 8.82 2.4K
13:04 8.83 8.85 8.83 8.85 10.7K
13:05 8.85 8.85 8.85 8.85 3.7K
13:06 8.85 8.85 8.84 8.84 10.3K
13:07 8.84 8.84 8.82 8.82 7.9K
13:08 8.82 8.82 8.82 8.82 4.6K
13:09 8.82 8.83 8.82 8.82 8.5K
13:10 8.82 8.82 8.81 8.82 2.9K
13:11 8.81 8.81 8.81 8.81 8.4K
13:12 8.81 8.81 8.80 8.80 10.0K
13:13 8.81 8.81 8.80 8.80 5.4K
13:14 8.80 8.81 8.80 8.81 12.6K
13:15 8.81 8.82 8.81 8.82 8.2K
13:16 8.82 8.82 8.81 8.82 2.4K
13:17 8.81 8.82 8.81 8.82 6.1K
13:18 8.81 8.81 8.80 8.80 11.2K
13:19 8.80 8.80 8.79 8.79 7.8K
13:20 8.78 8.79 8.78 8.79 4.0K
13:21 8.78 8.79 8.78 8.79 9.9K
13:22 8.79 8.79 8.79 8.79 1.2K
13:23 8.78 8.78 8.78 8.78 13.2K
13:24 8.78 8.78 8.78 8.78 2.9K
13:25 8.78 8.78 8.78 8.78 8.8K
13:26 8.78 8.78 8.77 8.78 4.7K
13:27 8.78 8.78 8.78 8.78 11.3K
13:28 8.78 8.78 8.78 8.78 0.6K
13:29 8.78 8.78 8.76 8.76 7.8K
13:30 8.76 8.76 8.75 8.76 10.5K
13:31 8.76 8.76 8.75 8.76 4.7K
13:32 8.76 8.77 8.76 8.77 5.8K
13:33 8.77 8.78 8.77 8.77 7.6K
13:34 8.78 8.78 8.77 8.77 5.4K
13:35 8.77 8.77 8.76 8.76 3.3K
13:36 8.76 8.77 8.76 8.77 6.9K
13:37 8.77 8.77 8.77 8.77 1.4K
13:38 8.77 8.77 8.76 8.77 1.9K
13:39 8.77 8.77 8.74 8.74 33.8K
13:40 8.74 8.75 8.74 8.74 3.8K
13:41 8.74 8.75 8.74 8.74 20.8K
13:42 8.73 8.74 8.73 8.74 20.4K
13:43 8.73 8.74 8.73 8.73 28.1K
13:44 8.74 8.74 8.72 8.72 13.4K
13:45 8.72 8.72 8.71 8.71 1.9K
13:46 8.71 8.72 8.71 8.72 6.7K
13:47 8.72 8.74 8.72 8.74 28.1K
13:48 8.74 8.74 8.74 8.74 3.1K
13:49 8.74 8.74 8.73 8.73 6.5K
13:50 8.74 8.74 8.73 8.74 4.5K
13:51 8.73 8.75 8.73 8.75 28.4K
13:52 8.75 8.75 8.74 8.74 6.8K
13:53 8.74 8.74 8.73 8.74 32.1K
13:54 8.74 8.74 8.73 8.73 13.9K
13:55 8.73 8.73 8.72 8.72 5.2K
13:56 8.72 8.72 8.72 8.72 5.1K
13:57 8.72 8.72 8.72 8.72 3.5K
13:58 8.72 8.73 8.72 8.73 21.8K
13:59 8.73 8.73 8.72 8.72 16.3K
14:00 8.71 8.72 8.71 8.71 25.8K
14:01 8.71 8.71 8.71 8.71 18.9K
14:02 8.71 8.71 8.70 8.70 7.1K
14:03 8.69 8.69 8.67 8.67 13.3K
14:04 8.67 8.68 8.67 8.68 12.5K
14:05 8.68 8.68 8.68 8.68 6.1K
14:06 8.69 8.69 8.68 8.68 3.1K
14:07 8.68 8.68 8.67 8.67 6.3K
14:08 8.67 8.67 8.65 8.65 8.9K
14:09 8.64 8.65 8.64 8.65 10.2K
14:10 8.65 8.66 8.65 8.65 22.6K
14:11 8.65 8.65 8.65 8.65 12.6K
14:12 8.65 8.65 8.63 8.64 16.1K
14:13 8.64 8.64 8.64 8.64 4.0K
14:14 8.64 8.65 8.64 8.64 6.1K
14:15 8.65 8.67 8.65 8.67 20.0K
14:16 8.67 8.67 8.66 8.66 4.7K
14:17 8.65 8.65 8.64 8.64 5.2K
14:18 8.63 8.64 8.63 8.64 6.6K
14:19 8.64 8.64 8.63 8.64 9.3K
14:20 8.64 8.64 8.64 8.64 6.0K
14:21 8.64 8.65 8.64 8.65 3.0K
14:22 8.64 8.64 8.64 8.64 3.2K
14:23 8.63 8.63 8.62 8.62 3.7K
14:24 8.63 8.63 8.63 8.63 7.3K
14:25 8.63 8.63 8.60 8.60 13.1K
14:26 8.61 8.61 8.60 8.60 3.0K
14:27 8.61 8.61 8.61 8.61 23.0K
14:28 8.62 8.62 8.61 8.62 49.2K
14:29 8.62 8.63 8.62 8.63 7.5K
14:30 8.63 8.63 8.62 8.62 4.7K
14:31 8.62 8.62 8.61 8.61 1.7K
14:32 8.62 8.63 8.62 8.63 8.5K
14:33 8.63 8.64 8.63 8.63 6.7K
14:34 8.62 8.63 8.62 8.63 2.7K
14:35 8.63 8.63 8.63 8.63 2.7K
14:36 8.63 8.63 8.63 8.63 23.1K
14:37 8.63 8.64 8.63 8.64 15.0K
14:38 8.64 8.64 8.63 8.63 8.4K
14:39 8.63 8.63 8.61 8.61 15.9K
14:40 8.62 8.62 8.61 8.61 6.0K
14:41 8.62 8.62 8.61 8.62 3.5K
14:42 8.62 8.62 8.61 8.62 20.4K
14:43 8.63 8.63 8.63 8.63 2.7K
14:44 8.63 8.63 8.62 8.63 11.1K
14:45 8.63 8.63 8.63 8.63 9.3K
14:46 8.63 8.64 8.63 8.64 2.2K
14:47 8.63 8.64 8.63 8.63 6.5K
14:48 8.63 8.63 8.62 8.63 1.7K
14:49 8.63 8.63 8.62 8.62 8.4K
14:50 8.62 8.62 8.62 8.62 2.3K
14:51 8.62 8.62 8.61 8.61 8.0K
14:52 8.61 8.61 8.60 8.60 19.2K
14:53 8.60 8.60 8.60 8.60 5.3K
14:54 8.60 8.61 8.59 8.61 28.4K
14:55 8.61 8.62 8.61 8.62 25.6K
14:56 8.62 8.62 8.61 8.61 31.0K
14:57 8.60 8.61 8.60 8.60 4.2K
14:58 8.61 8.61 8.60 8.60 15.4K
14:59 8.60 8.60 8.59 8.60 26.8K
15:00 8.60 8.60 8.60 8.60 4.2K
15:01 8.60 8.61 8.60 8.61 11.5K
15:02 8.61 8.61 8.59 8.60 28.9K
15:03 8.60 8.60 8.59 8.60 4.7K
15:04 8.60 8.60 8.60 8.60 18.9K
15:05 8.60 8.60 8.59 8.60 11.6K
15:06 8.60 8.62 8.60 8.62 41.3K
15:07 8.61 8.62 8.61 8.61 18.8K
15:08 8.61 8.61 8.60 8.61 31.6K
15:09 8.61 8.61 8.61 8.61 3.7K
15:10 8.61 8.61 8.60 8.60 19.7K
15:11 8.60 8.60 8.59 8.59 1.9K
15:12 8.59 8.59 8.59 8.59 32.6K
15:13 8.60 8.61 8.60 8.61 16.6K
15:14 8.61 8.61 8.61 8.61 4.1K
15:15 8.61 8.61 8.61 8.61 40.5K
15:16 8.62 8.62 8.62 8.62 11.6K
15:17 8.62 8.62 8.62 8.62 19.1K
15:18 8.62 8.62 8.62 8.62 3.8K
15:19 8.62 8.62 8.61 8.62 11.8K
15:20 8.62 8.62 8.61 8.61 17.4K
15:21 8.61 8.61 8.60 8.61 3.9K
15:22 8.61 8.61 8.61 8.61 42.6K
15:23 8.61 8.61 8.60 8.61 9.0K
15:24 8.61 8.61 8.61 8.61 20.6K
15:25 8.61 8.61 8.61 8.61 14.8K
15:26 8.62 8.62 8.62 8.62 3.8K
15:27 8.62 8.62 8.62 8.62 3.5K
15:28 8.62 8.62 8.60 8.61 32.7K
15:29 8.61 8.61 8.60 8.60 14.4K
15:30 8.60 8.60 8.58 8.58 33.2K
15:31 8.58 8.59 8.57 8.59 23.3K
15:32 8.59 8.59 8.59 8.59 27.6K
15:33 8.61 8.61 8.60 8.61 24.3K
15:34 8.61 8.61 8.60 8.61 6.2K
15:35 8.61 8.61 8.59 8.59 33.0K
15:36 8.60 8.61 8.60 8.61 16.2K
15:37 8.61 8.61 8.61 8.61 3.9K
15:38 8.60 8.60 8.60 8.60 24.0K
15:39 8.60 8.60 8.59 8.60 49.1K
15:40 8.61 8.61 8.61 8.61 22.3K
15:41 8.61 8.65 8.60 8.65 41.7K
15:42 8.65 8.65 8.65 8.65 14.0K
15:43 8.64 8.64 8.63 8.63 43.1K
15:44 8.63 8.64 8.63 8.63 23.9K
15:45 8.63 8.64 8.63 8.64 34.7K
15:46 8.64 8.64 8.64 8.64 15.4K
15:47 8.64 8.64 8.63 8.63 37.2K
15:48 8.63 8.64 8.63 8.64 34.0K
15:49 8.64 8.64 8.63 8.63 34.1K
15:50 8.63 8.64 8.63 8.64 35.5K
15:51 8.65 8.65 8.63 8.64 75.8K
15:52 8.64 8.64 8.64 8.64 27.2K
15:53 8.64 8.64 8.64 8.64 27.4K
15:54 8.64 8.66 8.64 8.66 34.1K
15:55 8.66 8.67 8.66 8.67 33.5K
15:56 8.68 8.68 8.67 8.67 63.7K
15:57 8.67 8.67 8.66 8.66 77.4K
15:58 8.66 8.68 8.66 8.68 67.0K
15:59 8.69 8.70 8.69 8.70 104.6K
16:00 8.70 8.75 8.70 8.72 1,385.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available