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 8.63 8.65 8.51 8.52 130.0K
09:32 8.56 8.60 8.56 8.60 12.2K
09:33 8.58 8.60 8.58 8.60 17.9K
09:34 8.57 8.64 8.57 8.64 64.2K
09:35 8.64 8.65 8.63 8.64 38.1K
09:36 8.62 8.62 8.59 8.59 27.1K
09:37 8.59 8.65 8.59 8.64 76.5K
09:38 8.61 8.61 8.58 8.59 12.6K
09:39 8.59 8.59 8.56 8.56 29.9K
09:40 8.57 8.57 8.56 8.57 9.1K
09:41 8.57 8.57 8.52 8.52 20.2K
09:42 8.51 8.53 8.51 8.52 61.0K
09:43 8.49 8.57 8.49 8.57 55.2K
09:44 8.57 8.57 8.54 8.56 23.0K
09:45 8.56 8.60 8.56 8.59 22.6K
09:46 8.58 8.59 8.58 8.59 7.1K
09:47 8.59 8.59 8.57 8.59 38.2K
09:48 8.58 8.58 8.55 8.55 12.0K
09:49 8.55 8.55 8.53 8.53 26.3K
09:50 8.51 8.51 8.50 8.50 23.3K
09:51 8.51 8.54 8.51 8.54 34.7K
09:52 8.54 8.57 8.53 8.57 18.0K
09:53 8.57 8.59 8.56 8.56 11.1K
09:54 8.56 8.58 8.56 8.57 17.4K
09:55 8.55 8.55 8.53 8.54 18.6K
09:56 8.54 8.54 8.52 8.52 12.2K
09:57 8.52 8.52 8.49 8.49 24.3K
09:58 8.50 8.51 8.49 8.51 17.2K
09:59 8.52 8.52 8.52 8.52 14.1K
10:00 8.55 8.57 8.55 8.57 8.9K
10:01 8.52 8.55 8.52 8.53 25.4K
10:02 8.53 8.53 8.51 8.51 3.4K
10:03 8.51 8.51 8.49 8.49 19.2K
10:04 8.49 8.49 8.43 8.43 121.6K
10:05 8.44 8.44 8.42 8.43 6.9K
10:06 8.43 8.44 8.42 8.44 33.3K
10:07 8.44 8.44 8.42 8.43 17.7K
10:08 8.43 8.45 8.40 8.45 20.4K
10:09 8.46 8.46 8.44 8.44 17.5K
10:10 8.44 8.44 8.42 8.44 14.8K
10:11 8.43 8.43 8.42 8.42 13.7K
10:12 8.42 8.44 8.42 8.44 34.8K
10:13 8.45 8.46 8.44 8.44 14.5K
10:14 8.44 8.44 8.41 8.42 40.3K
10:15 8.43 8.43 8.41 8.41 10.5K
10:16 8.39 8.42 8.39 8.42 25.1K
10:17 8.40 8.41 8.40 8.41 11.9K
10:18 8.43 8.43 8.42 8.42 18.0K
10:19 8.42 8.42 8.40 8.40 19.8K
10:20 8.42 8.42 8.41 8.41 4.8K
10:21 8.41 8.42 8.40 8.42 30.0K
10:22 8.42 8.43 8.42 8.42 10.3K
10:23 8.43 8.43 8.42 8.42 21.5K
10:24 8.42 8.44 8.42 8.44 7.0K
10:25 8.44 8.44 8.43 8.43 14.3K
10:26 8.42 8.43 8.42 8.43 25.2K
10:27 8.44 8.44 8.41 8.41 14.4K
10:28 8.40 8.42 8.40 8.42 10.2K
10:29 8.43 8.43 8.42 8.42 6.4K
10:30 8.42 8.44 8.42 8.43 9.5K
10:31 8.44 8.44 8.43 8.43 19.3K
10:32 8.43 8.45 8.43 8.45 15.2K
10:33 8.45 8.47 8.45 8.47 12.9K
10:34 8.47 8.47 8.46 8.46 7.8K
10:35 8.45 8.46 8.45 8.45 5.0K
10:36 8.45 8.46 8.45 8.46 21.3K
10:37 8.44 8.45 8.44 8.45 11.2K
10:38 8.46 8.46 8.45 8.45 6.8K
10:39 8.43 8.44 8.43 8.44 8.6K
10:40 8.44 8.45 8.44 8.45 3.0K
10:41 8.46 8.47 8.46 8.46 59.2K
10:42 8.46 8.50 8.45 8.50 7.4K
10:43 8.51 8.52 8.49 8.49 15.7K
10:44 8.49 8.50 8.49 8.50 7.5K
10:45 8.49 8.51 8.49 8.51 12.1K
10:46 8.50 8.50 8.46 8.46 12.3K
10:47 8.45 8.46 8.45 8.45 28.5K
10:48 8.45 8.45 8.44 8.45 40.2K
10:49 8.45 8.45 8.44 8.44 20.5K
10:50 8.44 8.45 8.44 8.44 19.8K
10:51 8.44 8.44 8.41 8.41 21.9K
10:52 8.41 8.41 8.40 8.41 41.0K
10:53 8.40 8.40 8.39 8.39 59.4K
10:54 8.40 8.41 8.40 8.41 39.1K
10:55 8.41 8.43 8.41 8.43 72.2K
10:56 8.43 8.47 8.43 8.47 18.2K
10:57 8.47 8.47 8.46 8.46 91.7K
10:58 8.46 8.47 8.45 8.47 19.2K
10:59 8.46 8.46 8.44 8.44 16.6K
11:00 8.44 8.44 8.43 8.43 16.4K
11:01 8.46 8.46 8.45 8.45 17.4K
11:02 8.45 8.45 8.44 8.44 39.2K
11:03 8.44 8.47 8.44 8.46 49.7K
11:04 8.46 8.46 8.43 8.43 22.3K
11:05 8.43 8.46 8.43 8.46 23.2K
11:06 8.45 8.45 8.44 8.44 27.1K
11:07 8.44 8.44 8.44 8.44 19.6K
11:08 8.44 8.45 8.44 8.45 28.6K
11:09 8.45 8.45 8.45 8.45 29.5K
11:10 8.45 8.45 8.42 8.44 23.0K
11:11 8.44 8.46 8.44 8.46 43.2K
11:12 8.47 8.53 8.47 8.52 68.2K
11:13 8.52 8.55 8.52 8.55 20.8K
11:14 8.54 8.56 8.54 8.56 40.6K
11:15 8.56 8.58 8.56 8.58 13.8K
11:16 8.59 8.63 8.59 8.62 45.2K
11:17 8.62 8.64 8.62 8.63 27.9K
11:18 8.61 8.61 8.60 8.60 21.4K
11:19 8.60 8.63 8.60 8.63 16.8K
11:20 8.62 8.62 8.61 8.61 13.1K
11:21 8.60 8.60 8.58 8.59 36.2K
11:22 8.59 8.59 8.56 8.57 10.8K
11:23 8.56 8.58 8.56 8.58 11.8K
11:24 8.60 8.60 8.58 8.59 14.0K
11:25 8.60 8.61 8.60 8.61 8.3K
11:26 8.61 8.62 8.61 8.62 3.6K
11:27 8.63 8.64 8.63 8.64 4.7K
11:28 8.63 8.64 8.63 8.63 17.3K
11:29 8.63 8.63 8.62 8.62 16.5K
11:30 8.62 8.63 8.62 8.63 12.3K
11:31 8.62 8.62 8.61 8.62 27.5K
11:32 8.62 8.62 8.60 8.60 13.8K
11:33 8.61 8.62 8.61 8.62 15.2K
11:34 8.61 8.61 8.60 8.61 9.3K
11:35 8.61 8.62 8.61 8.62 8.5K
11:36 8.62 8.64 8.61 8.63 21.9K
11:37 8.62 8.67 8.62 8.67 27.8K
11:38 8.67 8.70 8.67 8.70 5.2K
11:39 8.69 8.70 8.69 8.70 11.8K
11:40 8.69 8.70 8.69 8.70 8.7K
11:41 8.68 8.69 8.68 8.69 28.4K
11:42 8.69 8.69 8.68 8.69 23.8K
11:43 8.69 8.69 8.66 8.67 21.2K
11:44 8.67 8.68 8.67 8.67 19.9K
11:45 8.66 8.66 8.63 8.66 21.4K
11:46 8.66 8.66 8.63 8.63 24.4K
11:47 8.63 8.63 8.61 8.61 16.4K
11:48 8.61 8.61 8.59 8.59 4.5K
11:49 8.59 8.61 8.59 8.61 10.3K
11:50 8.62 8.62 8.60 8.60 12.0K
11:51 8.60 8.61 8.59 8.59 13.5K
11:52 8.59 8.59 8.59 8.59 2.9K
11:53 8.59 8.59 8.58 8.59 17.2K
11:54 8.59 8.61 8.59 8.61 15.0K
11:55 8.61 8.62 8.61 8.62 16.5K
11:56 8.62 8.63 8.62 8.63 25.9K
11:57 8.64 8.64 8.64 8.64 28.6K
11:58 8.65 8.67 8.64 8.64 21.2K
11:59 8.64 8.67 8.64 8.65 15.2K
12:00 8.64 8.65 8.64 8.65 14.7K
12:01 8.65 8.67 8.65 8.67 5.9K
12:02 8.68 8.68 8.67 8.67 8.3K
12:03 8.68 8.69 8.67 8.69 8.8K
12:04 8.69 8.70 8.69 8.69 20.4K
12:05 8.69 8.73 8.69 8.73 17.5K
12:06 8.73 8.74 8.73 8.74 7.1K
12:07 8.75 8.75 8.72 8.72 12.4K
12:08 8.72 8.72 8.71 8.72 17.0K
12:09 8.72 8.74 8.72 8.74 13.4K
12:10 8.73 8.73 8.72 8.73 21.2K
12:11 8.73 8.74 8.73 8.74 27.9K
12:12 8.74 8.75 8.74 8.75 16.3K
12:13 8.75 8.75 8.75 8.75 11.1K
12:14 8.74 8.75 8.74 8.74 19.7K
12:15 8.75 8.75 8.72 8.72 18.1K
12:16 8.72 8.72 8.69 8.69 12.9K
12:17 8.69 8.69 8.69 8.69 21.4K
12:18 8.70 8.70 8.69 8.70 21.4K
12:19 8.69 8.71 8.69 8.70 18.8K
12:20 8.71 8.71 8.70 8.71 5.7K
12:21 8.70 8.70 8.70 8.70 6.3K
12:22 8.69 8.70 8.69 8.69 24.5K
12:23 8.70 8.70 8.69 8.69 1.2K
12:24 8.69 8.69 8.68 8.69 25.2K
12:25 8.69 8.70 8.68 8.70 9.5K
12:26 8.69 8.69 8.68 8.68 7.5K
12:27 8.69 8.70 8.69 8.70 24.7K
12:28 8.70 8.70 8.70 8.70 3.9K
12:29 8.70 8.71 8.70 8.71 18.0K
12:30 8.71 8.72 8.71 8.71 8.3K
12:31 8.73 8.73 8.70 8.70 13.9K
12:32 8.70 8.70 8.69 8.69 11.1K
12:33 8.69 8.69 8.69 8.69 7.1K
12:34 8.69 8.69 8.69 8.69 16.0K
12:35 8.68 8.68 8.67 8.67 42.6K
12:36 8.67 8.67 8.67 8.67 3.3K
12:37 8.67 8.67 8.66 8.66 6.9K
12:38 8.66 8.66 8.66 8.66 3.2K
12:39 8.66 8.66 8.65 8.65 10.6K
12:40 8.65 8.65 8.65 8.65 17.4K
12:41 8.65 8.65 8.64 8.64 9.9K
12:42 8.64 8.65 8.64 8.65 16.9K
12:43 8.65 8.66 8.64 8.66 17.0K
12:44 8.67 8.67 8.67 8.67 9.5K
12:45 8.66 8.68 8.66 8.67 42.4K
12:46 8.68 8.68 8.68 8.68 9.2K
12:47 8.68 8.68 8.67 8.67 21.3K
12:48 8.67 8.67 8.66 8.66 12.6K
12:49 8.66 8.66 8.66 8.66 7.2K
12:50 8.67 8.67 8.67 8.67 8.9K
12:51 8.68 8.68 8.67 8.67 7.6K
12:52 8.67 8.67 8.66 8.67 11.0K
12:53 8.67 8.67 8.67 8.67 1.8K
12:54 8.67 8.68 8.66 8.66 4.6K
12:55 8.66 8.66 8.65 8.65 4.7K
12:56 8.64 8.64 8.64 8.64 9.2K
12:57 8.64 8.66 8.64 8.66 15.1K
12:58 8.66 8.66 8.66 8.66 3.4K
12:59 8.66 8.67 8.66 8.67 20.1K
13:00 8.67 8.67 8.66 8.66 4.0K
13:01 8.65 8.65 8.63 8.63 15.6K
13:02 8.63 8.63 8.62 8.62 11.1K
13:03 8.62 8.62 8.62 8.62 6.3K
13:04 8.62 8.62 8.62 8.62 1.6K
13:05 8.63 8.63 8.62 8.62 10.6K
13:06 8.63 8.64 8.63 8.63 8.9K
13:07 8.63 8.63 8.63 8.63 20.2K
13:08 8.63 8.65 8.63 8.65 27.4K
13:09 8.65 8.65 8.63 8.63 14.2K
13:10 8.62 8.62 8.62 8.62 4.6K
13:11 8.61 8.61 8.61 8.61 4.0K
13:12 8.61 8.63 8.61 8.63 7.5K
13:13 8.63 8.63 8.62 8.62 3.6K
13:14 8.62 8.66 8.62 8.66 235.0K
13:15 8.65 8.65 8.63 8.63 12.8K
13:16 8.64 8.64 8.64 8.64 9.1K
13:17 8.64 8.64 8.63 8.64 30.8K
13:18 8.64 8.64 8.62 8.62 10.3K
13:19 8.62 8.62 8.62 8.62 3.4K
13:20 8.62 8.64 8.62 8.64 12.8K
13:21 8.65 8.65 8.64 8.64 12.3K
13:22 8.64 8.64 8.64 8.64 6.7K
13:23 8.64 8.64 8.63 8.64 5.3K
13:24 8.64 8.65 8.64 8.65 4.1K
13:25 8.65 8.65 8.63 8.64 8.6K
13:26 8.65 8.65 8.64 8.65 6.3K
13:27 8.65 8.66 8.65 8.65 4.5K
13:28 8.65 8.66 8.65 8.66 4.9K
13:29 8.66 8.66 8.65 8.66 9.5K
13:30 8.66 8.66 8.64 8.64 11.5K
13:31 8.64 8.64 8.63 8.63 8.7K
13:32 8.64 8.64 8.63 8.63 12.8K
13:33 8.63 8.64 8.63 8.64 10.5K
13:34 8.63 8.67 8.63 8.67 21.3K
13:35 8.67 8.67 8.67 8.67 13.6K
13:36 8.67 8.67 8.67 8.67 7.6K
13:37 8.68 8.69 8.67 8.67 34.8K
13:38 8.66 8.71 8.66 8.71 20.6K
13:39 8.72 8.73 8.72 8.72 36.4K
13:40 8.73 8.73 8.72 8.72 16.7K
13:41 8.72 8.72 8.71 8.71 11.9K
13:42 8.71 8.71 8.70 8.70 17.6K
13:43 8.69 8.70 8.68 8.68 14.4K
13:44 8.68 8.70 8.68 8.70 8.4K
13:45 8.70 8.71 8.69 8.69 24.4K
13:46 8.69 8.70 8.69 8.69 9.0K
13:47 8.69 8.69 8.69 8.69 3.9K
13:48 8.69 8.70 8.69 8.69 7.9K
13:49 8.69 8.69 8.69 8.69 3.5K
13:50 8.69 8.69 8.68 8.68 9.9K
13:51 8.69 8.69 8.68 8.69 13.6K
13:52 8.69 8.70 8.69 8.70 3.3K
13:53 8.69 8.69 8.69 8.69 9.9K
13:54 8.68 8.69 8.68 8.69 37.5K
13:55 8.69 8.71 8.68 8.71 33.2K
13:56 8.70 8.70 8.68 8.68 31.1K
13:57 8.68 8.68 8.68 8.68 6.0K
13:58 8.68 8.68 8.66 8.66 23.0K
13:59 8.66 8.66 8.65 8.65 4.6K
14:00 8.65 8.65 8.64 8.64 10.8K
14:01 8.65 8.65 8.65 8.65 2.7K
14:02 8.65 8.65 8.65 8.65 2.7K
14:03 8.65 8.65 8.63 8.63 8.2K
14:04 8.64 8.64 8.61 8.62 14.1K
14:05 8.62 8.62 8.61 8.61 12.0K
14:06 8.60 8.60 8.60 8.60 10.0K
14:07 8.59 8.59 8.58 8.58 13.2K
14:08 8.59 8.59 8.57 8.57 5.2K
14:09 8.58 8.58 8.58 8.58 2.8K
14:10 8.58 8.58 8.57 8.58 2.7K
14:11 8.58 8.58 8.57 8.57 5.0K
14:12 8.57 8.57 8.54 8.54 61.9K
14:13 8.54 8.55 8.54 8.55 10.3K
14:14 8.55 8.55 8.54 8.54 3.3K
14:15 8.53 8.53 8.52 8.52 10.6K
14:16 8.53 8.53 8.53 8.53 6.1K
14:17 8.53 8.53 8.52 8.52 9.0K
14:18 8.52 8.52 8.50 8.50 17.7K
14:19 8.51 8.51 8.51 8.51 5.2K
14:20 8.50 8.50 8.50 8.50 16.0K
14:21 8.50 8.51 8.50 8.51 25.6K
14:22 8.51 8.51 8.51 8.51 7.7K
14:23 8.53 8.54 8.53 8.54 12.6K
14:24 8.54 8.55 8.53 8.53 15.6K
14:25 8.53 8.53 8.52 8.52 6.7K
14:26 8.53 8.53 8.53 8.53 12.2K
14:27 8.53 8.53 8.52 8.52 5.6K
14:28 8.52 8.52 8.52 8.52 3.0K
14:29 8.52 8.52 8.51 8.52 14.3K
14:30 8.52 8.52 8.52 8.52 4.9K
14:31 8.53 8.53 8.50 8.50 13.4K
14:32 8.50 8.50 8.49 8.49 8.4K
14:33 8.50 8.52 8.50 8.52 5.8K
14:34 8.52 8.55 8.52 8.53 16.1K
14:35 8.53 8.53 8.52 8.52 5.9K
14:36 8.52 8.52 8.51 8.52 2.9K
14:37 8.52 8.52 8.52 8.52 6.5K
14:38 8.53 8.53 8.53 8.53 6.5K
14:39 8.53 8.54 8.53 8.53 13.0K
14:40 8.54 8.54 8.53 8.53 8.5K
14:41 8.53 8.55 8.53 8.55 5.2K
14:42 8.55 8.57 8.55 8.57 14.2K
14:43 8.57 8.57 8.55 8.55 50.0K
14:44 8.55 8.56 8.55 8.56 5.2K
14:45 8.56 8.58 8.56 8.58 5.1K
14:46 8.58 8.58 8.56 8.56 12.0K
14:47 8.56 8.56 8.56 8.56 7.3K
14:48 8.56 8.56 8.56 8.56 3.7K
14:49 8.57 8.57 8.57 8.57 6.0K
14:50 8.57 8.57 8.56 8.57 6.1K
14:51 8.57 8.57 8.54 8.54 11.5K
14:52 8.54 8.55 8.53 8.55 20.3K
14:53 8.55 8.55 8.54 8.54 15.4K
14:54 8.54 8.55 8.53 8.54 5.7K
14:55 8.53 8.53 8.53 8.53 10.2K
14:56 8.53 8.54 8.52 8.53 11.3K
14:57 8.52 8.53 8.52 8.53 7.5K
14:58 8.53 8.53 8.53 8.53 5.0K
14:59 8.54 8.54 8.53 8.53 12.9K
15:00 8.54 8.55 8.54 8.55 17.8K
15:01 8.54 8.54 8.54 8.54 10.2K
15:02 8.52 8.53 8.52 8.53 24.4K
15:03 8.53 8.55 8.53 8.55 14.3K
15:04 8.55 8.55 8.54 8.54 25.2K
15:05 8.54 8.55 8.54 8.55 9.3K
15:06 8.57 8.58 8.57 8.58 8.5K
15:07 8.57 8.57 8.56 8.56 17.8K
15:08 8.56 8.56 8.56 8.56 6.3K
15:09 8.56 8.56 8.55 8.56 25.5K
15:10 8.55 8.55 8.54 8.54 12.6K
15:11 8.54 8.55 8.54 8.54 10.4K
15:12 8.54 8.54 8.52 8.53 25.9K
15:13 8.53 8.57 8.52 8.57 53.1K
15:14 8.56 8.59 8.56 8.59 7.9K
15:15 8.58 8.59 8.58 8.58 11.2K
15:16 8.58 8.58 8.56 8.56 12.2K
15:17 8.55 8.55 8.54 8.54 7.1K
15:18 8.54 8.54 8.51 8.51 31.1K
15:19 8.51 8.51 8.50 8.51 90.7K
15:20 8.53 8.53 8.51 8.51 28.2K
15:21 8.52 8.52 8.51 8.52 43.9K
15:22 8.52 8.52 8.50 8.50 23.7K
15:23 8.50 8.51 8.49 8.49 30.6K
15:24 8.49 8.49 8.48 8.49 39.2K
15:25 8.48 8.49 8.48 8.49 23.0K
15:26 8.48 8.48 8.47 8.47 20.9K
15:27 8.48 8.49 8.48 8.48 18.3K
15:28 8.48 8.49 8.48 8.49 13.0K
15:29 8.47 8.49 8.47 8.49 16.7K
15:30 8.49 8.49 8.48 8.48 27.3K
15:31 8.48 8.49 8.48 8.49 19.9K
15:32 8.49 8.49 8.49 8.49 22.6K
15:33 8.50 8.51 8.49 8.50 52.5K
15:34 8.50 8.51 8.50 8.51 32.4K
15:35 8.51 8.53 8.51 8.52 34.7K
15:36 8.52 8.52 8.50 8.51 24.5K
15:37 8.51 8.51 8.49 8.49 24.2K
15:38 8.49 8.50 8.49 8.50 18.5K
15:39 8.50 8.50 8.49 8.49 29.1K
15:40 8.49 8.49 8.48 8.49 21.4K
15:41 8.49 8.50 8.49 8.50 54.9K
15:42 8.50 8.50 8.50 8.50 19.0K
15:43 8.50 8.50 8.49 8.50 12.5K
15:44 8.50 8.53 8.50 8.53 23.0K
15:45 8.53 8.53 8.52 8.53 21.6K
15:46 8.53 8.53 8.51 8.51 37.1K
15:47 8.50 8.50 8.49 8.49 24.1K
15:48 8.49 8.49 8.46 8.46 42.0K
15:49 8.46 8.47 8.46 8.46 22.3K
15:50 8.46 8.46 8.46 8.46 23.8K
15:51 8.46 8.47 8.46 8.46 50.0K
15:52 8.46 8.47 8.46 8.47 25.1K
15:53 8.46 8.47 8.46 8.47 32.8K
15:54 8.47 8.49 8.47 8.48 50.6K
15:55 8.48 8.49 8.48 8.49 24.1K
15:56 8.49 8.49 8.47 8.47 55.2K
15:57 8.47 8.47 8.45 8.45 69.5K
15:58 8.45 8.46 8.45 8.45 77.5K
15:59 8.44 8.45 8.44 8.45 59.7K
16:00 8.45 8.60 8.43 8.43 1,075.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available