Compass

COMP
🏛️ usa →
7.84
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.07 6.24 6.07 6.12 208.7K
09:32 6.16 6.17 6.15 6.17 17.7K
09:33 6.17 6.17 6.15 6.15 4.7K
09:34 6.15 6.15 6.14 6.15 2.0K
09:35 6.14 6.15 6.14 6.15 2.9K
09:36 6.15 6.15 6.15 6.15 5.9K
09:37 6.13 6.15 6.13 6.15 7.2K
09:38 6.14 6.16 6.14 6.16 6.0K
09:39 6.16 6.17 6.16 6.17 5.2K
09:40 6.18 6.18 6.18 6.18 14.2K
09:41 6.18 6.18 6.18 6.18 7.4K
09:42 6.19 6.19 6.17 6.17 20.9K
09:43 6.17 6.17 6.16 6.16 2.7K
09:44 6.17 6.17 6.17 6.17 9.5K
09:45 6.17 6.20 6.17 6.20 9.0K
09:46 6.20 6.22 6.20 6.22 22.3K
09:47 6.22 6.22 6.21 6.22 4.5K
09:48 6.21 6.22 6.21 6.22 34.5K
09:49 6.23 6.24 6.22 6.22 12.7K
09:50 6.22 6.22 6.22 6.22 10.6K
09:51 6.22 6.24 6.22 6.24 8.6K
09:52 6.24 6.26 6.24 6.26 14.6K
09:53 6.25 6.26 6.25 6.26 6.2K
09:54 6.26 6.26 6.26 6.26 5.9K
09:55 6.26 6.26 6.26 6.26 2.0K
09:56 6.28 6.29 6.28 6.29 9.5K
09:57 6.29 6.30 6.29 6.29 4.8K
09:58 6.30 6.30 6.30 6.30 1.2K
09:59 6.30 6.30 6.30 6.30 31.6K
10:00 6.30 6.32 6.29 6.32 28.2K
10:01 6.29 6.29 6.27 6.27 58.2K
10:02 6.29 6.29 6.28 6.29 21.8K
10:03 6.29 6.29 6.28 6.28 6.9K
10:04 6.28 6.28 6.28 6.28 3.7K
10:05 6.28 6.28 6.27 6.28 14.1K
10:06 6.27 6.28 6.27 6.27 30.0K
10:07 6.26 6.28 6.26 6.26 16.3K
10:08 6.26 6.29 6.26 6.29 23.6K
10:09 6.27 6.27 6.27 6.27 12.3K
10:10 6.27 6.27 6.27 6.27 15.4K
10:11 6.27 6.27 6.26 6.27 6.4K
10:12 6.28 6.31 6.28 6.30 66.5K
10:13 6.31 6.32 6.30 6.32 20.6K
10:14 6.32 6.33 6.31 6.31 37.4K
10:15 6.31 6.32 6.31 6.31 11.3K
10:16 6.31 6.31 6.31 6.31 5.2K
10:17 6.31 6.33 6.31 6.33 33.6K
10:18 6.33 6.33 6.31 6.31 48.0K
10:19 6.31 6.32 6.30 6.32 18.6K
10:20 6.32 6.32 6.32 6.32 4.7K
10:21 6.32 6.32 6.31 6.31 14.4K
10:22 6.30 6.31 6.30 6.31 14.8K
10:23 6.31 6.31 6.30 6.30 4.9K
10:24 6.30 6.32 6.30 6.32 24.2K
10:25 6.32 6.33 6.32 6.33 15.6K
10:26 6.33 6.33 6.32 6.32 3.0K
10:27 6.32 6.33 6.32 6.33 1.2K
10:28 6.32 6.33 6.32 6.33 4.7K
10:29 6.33 6.33 6.32 6.32 11.5K
10:30 6.32 6.32 6.32 6.32 10.3K
10:31 6.32 6.32 6.31 6.31 6.0K
10:32 6.31 6.31 6.30 6.30 2.5K
10:33 6.30 6.32 6.30 6.32 6.9K
10:34 6.32 6.32 6.32 6.32 2.1K
10:35 6.32 6.34 6.31 6.34 24.3K
10:36 6.34 6.34 6.34 6.34 6.2K
10:37 6.35 6.36 6.35 6.35 37.8K
10:38 6.35 6.35 6.34 6.35 11.2K
10:39 6.35 6.36 6.35 6.36 10.1K
10:40 6.36 6.36 6.35 6.35 12.3K
10:41 6.34 6.34 6.33 6.33 7.7K
10:42 6.34 6.34 6.32 6.32 11.3K
10:43 6.32 6.32 6.31 6.31 3.4K
10:44 6.32 6.32 6.32 6.32 8.2K
10:45 6.31 6.31 6.30 6.31 6.9K
10:46 6.31 6.31 6.31 6.31 12.5K
10:47 6.32 6.32 6.31 6.31 6.9K
10:48 6.30 6.31 6.30 6.31 9.3K
10:49 6.31 6.31 6.31 6.31 2.0K
10:50 6.31 6.31 6.30 6.30 9.5K
10:51 6.30 6.31 6.30 6.31 9.4K
10:52 6.31 6.31 6.31 6.31 18.1K
10:53 6.31 6.31 6.31 6.31 2.6K
10:54 6.31 6.31 6.31 6.31 1.3K
10:55 6.31 6.31 6.30 6.30 2.5K
10:56 6.31 6.31 6.30 6.31 7.7K
10:57 6.31 6.31 6.31 6.31 6.7K
10:58 6.31 6.31 6.30 6.30 23.4K
10:59 6.30 6.30 6.29 6.30 6.4K
11:00 6.30 6.31 6.30 6.31 6.9K
11:01 6.31 6.31 6.30 6.31 5.2K
11:02 6.31 6.31 6.30 6.30 3.2K
11:03 6.30 6.32 6.30 6.32 7.0K
11:04 6.32 6.32 6.32 6.32 1.4K
11:05 6.32 6.33 6.32 6.33 7.9K
11:06 6.33 6.33 6.33 6.33 2.3K
11:07 6.33 6.33 6.32 6.32 4.2K
11:08 6.32 6.33 6.32 6.33 21.2K
11:09 6.33 6.33 6.32 6.32 2.1K
11:10 6.33 6.33 6.32 6.32 10.6K
11:11 6.32 6.32 6.31 6.32 9.6K
11:12 6.31 6.34 6.31 6.34 14.1K
11:13 6.34 6.34 6.34 6.34 29.5K
11:14 6.34 6.35 6.34 6.35 19.8K
11:15 6.35 6.35 6.35 6.35 45.7K
11:16 6.35 6.35 6.35 6.35 8.3K
11:17 6.35 6.35 6.35 6.35 11.7K
11:18 6.35 6.35 6.34 6.35 10.5K
11:19 6.35 6.35 6.35 6.35 19.2K
11:20 6.35 6.35 6.35 6.35 24.3K
11:21 6.35 6.36 6.35 6.36 17.9K
11:22 6.35 6.36 6.35 6.36 4.4K
11:23 6.36 6.36 6.32 6.33 37.8K
11:24 6.33 6.33 6.33 6.33 8.5K
11:25 6.33 6.33 6.31 6.31 24.3K
11:26 6.31 6.32 6.31 6.32 1.7K
11:27 6.32 6.32 6.32 6.32 1.1K
11:28 6.31 6.34 6.31 6.34 31.5K
11:29 6.34 6.35 6.34 6.35 19.4K
11:30 6.35 6.36 6.35 6.35 15.2K
11:31 6.35 6.35 6.35 6.35 16.2K
11:32 6.35 6.35 6.34 6.35 20.5K
11:33 6.35 6.35 6.34 6.34 5.6K
11:34 6.34 6.35 6.34 6.35 8.0K
11:35 6.35 6.35 6.33 6.33 16.3K
11:36 6.33 6.34 6.33 6.34 13.1K
11:37 6.34 6.34 6.34 6.34 4.4K
11:38 6.34 6.34 6.33 6.33 19.9K
11:39 6.32 6.33 6.32 6.32 4.9K
11:40 6.33 6.33 6.32 6.32 13.6K
11:41 6.32 6.32 6.31 6.31 6.5K
11:42 6.31 6.32 6.31 6.32 0.7K
11:43 6.31 6.31 6.30 6.30 13.0K
11:44 6.30 6.30 6.30 6.30 8.5K
11:45 6.30 6.30 6.29 6.29 12.2K
11:46 6.29 6.29 6.29 6.29 2.0K
11:47 6.29 6.29 6.29 6.29 0.1K
11:48 6.29 6.29 6.29 6.29 3.4K
11:49 6.29 6.29 6.28 6.28 5.6K
11:50 6.28 6.28 6.27 6.27 8.1K
11:51 6.29 6.29 6.28 6.29 9.3K
11:52 6.29 6.29 6.28 6.28 16.5K
11:53 6.27 6.29 6.27 6.29 19.7K
11:54 6.29 6.29 6.29 6.29 3.6K
11:55 6.29 6.29 6.28 6.29 3.3K
11:56 6.29 6.30 6.29 6.29 9.7K
11:57 6.29 6.29 6.28 6.28 4.9K
11:58 6.29 6.29 6.28 6.28 6.8K
11:59 6.29 6.30 6.29 6.30 10.3K
12:00 6.30 6.30 6.30 6.30 3.0K
12:01 6.30 6.30 6.30 6.30 1.1K
12:02 6.29 6.30 6.29 6.30 4.7K
12:03 6.30 6.30 6.29 6.29 16.2K
12:04 6.29 6.30 6.29 6.29 9.9K
12:05 6.29 6.29 6.29 6.29 0.8K
12:06 6.29 6.29 6.28 6.29 1.3K
12:07 6.28 6.29 6.28 6.28 7.2K
12:08 6.28 6.29 6.28 6.29 0.5K
12:09 6.28 6.29 6.27 6.27 11.8K
12:10 6.28 6.28 6.28 6.28 22.1K
12:11 6.27 6.28 6.27 6.27 11.6K
12:12 6.27 6.27 6.27 6.27 11.1K
12:13 6.27 6.28 6.26 6.27 9.9K
12:14 6.27 6.28 6.27 6.28 1.8K
12:15 6.28 6.28 6.28 6.28 1.0K
12:16 6.28 6.29 6.28 6.28 17.7K
12:17 6.28 6.29 6.28 6.29 2.4K
12:18 6.29 6.29 6.29 6.29 2.6K
12:19 6.29 6.29 6.29 6.29 1.7K
12:20 6.29 6.29 6.28 6.29 5.5K
12:21 6.29 6.29 6.28 6.28 3.7K
12:22 6.28 6.29 6.28 6.29 0.8K
12:23 6.28 6.29 6.28 6.29 2.5K
12:24 6.29 6.29 6.28 6.28 31.6K
12:25 6.29 6.29 6.28 6.29 1.9K
12:26 6.28 6.29 6.27 6.27 10.7K
12:27 6.27 6.27 6.27 6.27 1.7K
12:28 6.26 6.27 6.26 6.27 1.9K
12:29 6.25 6.26 6.25 6.26 17.6K
12:30 6.25 6.26 6.25 6.26 5.0K
12:31 6.25 6.27 6.25 6.27 9.1K
12:32 6.27 6.27 6.26 6.26 19.9K
12:33 6.27 6.28 6.27 6.27 36.2K
12:34 6.27 6.27 6.27 6.27 4.2K
12:35 6.27 6.27 6.27 6.27 4.0K
12:36 6.27 6.27 6.27 6.27 1.6K
12:37 6.27 6.27 6.27 6.27 1.9K
12:38 6.27 6.27 6.26 6.26 2.1K
12:39 6.26 6.26 6.25 6.25 8.5K
12:40 6.25 6.27 6.25 6.27 45.4K
12:41 6.27 6.27 6.27 6.27 11.0K
12:42 6.27 6.27 6.27 6.27 6.3K
12:43 6.27 6.27 6.27 6.27 1.7K
12:44 6.27 6.27 6.26 6.27 4.5K
12:45 6.26 6.27 6.26 6.27 3.6K
12:46 6.27 6.27 6.25 6.25 13.8K
12:47 6.26 6.26 6.25 6.25 31.2K
12:48 6.25 6.26 6.25 6.26 6.9K
12:49 6.25 6.26 6.25 6.25 2.1K
12:50 6.25 6.25 6.25 6.25 3.1K
12:51 6.25 6.26 6.25 6.25 23.4K
12:52 6.25 6.26 6.25 6.26 3.6K
12:53 6.25 6.26 6.25 6.26 32.6K
12:54 6.27 6.27 6.27 6.27 4.0K
12:55 6.27 6.28 6.27 6.28 62.0K
12:56 6.28 6.28 6.28 6.28 2.4K
12:57 6.28 6.28 6.28 6.28 4.0K
12:58 6.28 6.28 6.27 6.28 2.5K
12:59 6.28 6.28 6.28 6.28 9.3K
13:00 6.28 6.28 6.27 6.28 4.4K
13:01 6.27 6.27 6.26 6.26 14.3K
13:02 6.26 6.26 6.26 6.26 1.6K
13:03 6.27 6.27 6.27 6.27 3.8K
13:04 6.26 6.26 6.26 6.26 3.1K
13:05 6.26 6.26 6.26 6.26 6.0K
13:06 6.26 6.26 6.26 6.26 12.6K
13:07 6.26 6.26 6.25 6.25 2.4K
13:08 6.25 6.25 6.25 6.25 0.8K
13:09 6.25 6.26 6.25 6.26 5.5K
13:10 6.26 6.26 6.25 6.25 6.7K
13:11 6.25 6.25 6.25 6.25 2.9K
13:12 6.26 6.26 6.25 6.26 3.6K
13:13 6.26 6.26 6.26 6.26 1.7K
13:14 6.26 6.26 6.26 6.26 10.5K
13:15 6.26 6.26 6.26 6.26 5.7K
13:16 6.26 6.26 6.26 6.26 9.2K
13:17 6.25 6.26 6.25 6.26 8.2K
13:18 6.26 6.26 6.26 6.26 3.3K
13:19 6.26 6.27 6.26 6.27 14.1K
13:20 6.27 6.27 6.26 6.26 26.8K
13:21 6.27 6.27 6.27 6.27 29.3K
13:22 6.27 6.27 6.27 6.27 4.2K
13:23 6.27 6.27 6.26 6.26 11.1K
13:24 6.26 6.27 6.26 6.27 24.3K
13:25 6.27 6.27 6.26 6.26 30.1K
13:26 6.26 6.26 6.26 6.26 11.7K
13:27 6.26 6.26 6.26 6.26 6.7K
13:28 6.26 6.26 6.26 6.26 32.6K
13:29 6.26 6.26 6.26 6.26 3.3K
13:30 6.26 6.26 6.26 6.26 6.2K
13:31 6.25 6.26 6.25 6.26 4.5K
13:32 6.26 6.26 6.26 6.26 4.8K
13:33 6.26 6.27 6.26 6.27 67.9K
13:34 6.27 6.27 6.27 6.27 2.1K
13:35 6.27 6.27 6.26 6.26 0.6K
13:36 6.27 6.27 6.26 6.26 13.8K
13:37 6.26 6.27 6.26 6.27 4.9K
13:38 6.26 6.26 6.25 6.26 27.9K
13:39 6.26 6.27 6.26 6.27 11.5K
13:40 6.27 6.27 6.27 6.27 24.7K
13:41 6.27 6.27 6.26 6.26 7.6K
13:42 6.27 6.27 6.26 6.27 3.9K
13:43 6.27 6.27 6.27 6.27 10.2K
13:44 6.27 6.27 6.27 6.27 13.1K
13:45 6.27 6.27 6.27 6.27 10.7K
13:46 6.27 6.27 6.27 6.27 3.3K
13:47 6.27 6.27 6.26 6.27 3.3K
13:48 6.27 6.27 6.26 6.27 1.6K
13:49 6.27 6.27 6.27 6.27 7.1K
13:50 6.27 6.27 6.27 6.27 1.2K
13:51 6.27 6.27 6.25 6.26 17.6K
13:52 6.26 6.27 6.25 6.27 30.7K
13:53 6.27 6.27 6.26 6.27 9.0K
13:54 6.27 6.27 6.27 6.27 10.2K
13:55 6.27 6.27 6.26 6.27 4.8K
13:56 6.27 6.28 6.27 6.27 22.4K
13:57 6.28 6.28 6.28 6.28 6.6K
13:58 6.28 6.28 6.28 6.28 43.5K
13:59 6.30 6.30 6.29 6.29 10.5K
14:00 6.30 6.30 6.29 6.29 2.0K
14:01 6.29 6.30 6.29 6.29 5.4K
14:02 6.30 6.32 6.30 6.32 32.8K
14:03 6.32 6.32 6.32 6.32 6.2K
14:04 6.32 6.32 6.32 6.32 3.6K
14:05 6.32 6.32 6.32 6.32 4.2K
14:06 6.32 6.32 6.32 6.32 2.4K
14:07 6.32 6.32 6.32 6.32 3.3K
14:08 6.31 6.32 6.31 6.32 8.1K
14:09 6.32 6.32 6.32 6.32 1.2K
14:10 6.32 6.32 6.32 6.32 11.0K
14:11 6.32 6.32 6.32 6.32 9.9K
14:12 6.32 6.32 6.32 6.32 13.4K
14:13 6.32 6.33 6.32 6.32 15.2K
14:14 6.33 6.33 6.33 6.33 3.8K
14:15 6.33 6.34 6.32 6.34 14.1K
14:16 6.34 6.34 6.34 6.34 5.8K
14:17 6.34 6.34 6.34 6.34 6.9K
14:18 6.34 6.34 6.34 6.34 4.2K
14:19 6.34 6.34 6.34 6.34 5.5K
14:20 6.34 6.34 6.32 6.32 42.9K
14:21 6.31 6.31 6.31 6.31 29.9K
14:22 6.31 6.31 6.30 6.30 8.8K
14:23 6.31 6.32 6.31 6.32 27.0K
14:24 6.31 6.32 6.31 6.32 15.5K
14:25 6.33 6.33 6.31 6.31 38.6K
14:26 6.31 6.31 6.31 6.31 6.6K
14:27 6.31 6.32 6.31 6.32 2.3K
14:28 6.32 6.32 6.32 6.32 2.8K
14:29 6.32 6.32 6.32 6.32 4.5K
14:30 6.32 6.32 6.32 6.32 7.7K
14:31 6.31 6.31 6.31 6.31 20.4K
14:32 6.31 6.32 6.31 6.32 5.5K
14:33 6.32 6.32 6.31 6.31 3.6K
14:34 6.32 6.32 6.32 6.32 5.3K
14:35 6.32 6.32 6.32 6.32 3.6K
14:36 6.32 6.32 6.31 6.32 2.8K
14:37 6.32 6.32 6.32 6.32 3.6K
14:38 6.32 6.32 6.31 6.32 19.8K
14:39 6.32 6.32 6.31 6.32 17.4K
14:40 6.32 6.32 6.31 6.32 4.2K
14:41 6.31 6.32 6.31 6.32 4.4K
14:42 6.32 6.32 6.31 6.31 21.5K
14:43 6.31 6.32 6.31 6.31 19.3K
14:44 6.32 6.33 6.32 6.33 18.4K
14:45 6.33 6.33 6.33 6.33 7.7K
14:46 6.33 6.33 6.33 6.33 1.8K
14:47 6.33 6.33 6.33 6.33 5.1K
14:48 6.32 6.33 6.32 6.33 7.9K
14:49 6.33 6.33 6.33 6.33 3.4K
14:50 6.33 6.33 6.33 6.33 8.2K
14:51 6.33 6.33 6.32 6.32 20.3K
14:52 6.32 6.32 6.32 6.32 30.6K
14:53 6.32 6.32 6.32 6.32 5.6K
14:54 6.32 6.32 6.32 6.32 8.4K
14:55 6.32 6.32 6.32 6.32 5.2K
14:56 6.32 6.32 6.32 6.32 3.8K
14:57 6.32 6.32 6.32 6.32 13.0K
14:58 6.31 6.32 6.31 6.32 10.3K
14:59 6.32 6.32 6.31 6.32 4.6K
15:00 6.31 6.31 6.31 6.31 32.8K
15:01 6.31 6.31 6.31 6.31 6.3K
15:02 6.31 6.32 6.31 6.32 12.6K
15:03 6.32 6.33 6.32 6.33 20.5K
15:04 6.33 6.33 6.32 6.32 12.5K
15:05 6.32 6.33 6.32 6.33 12.2K
15:06 6.33 6.33 6.33 6.33 3.6K
15:07 6.33 6.33 6.33 6.33 4.3K
15:08 6.33 6.33 6.33 6.33 4.4K
15:09 6.33 6.33 6.33 6.33 2.4K
15:10 6.33 6.33 6.33 6.33 2.3K
15:11 6.33 6.33 6.33 6.33 1.4K
15:12 6.33 6.33 6.33 6.33 4.3K
15:13 6.33 6.33 6.33 6.33 5.2K
15:14 6.33 6.33 6.32 6.32 7.9K
15:15 6.33 6.33 6.33 6.33 41.9K
15:16 6.33 6.34 6.33 6.34 17.2K
15:17 6.34 6.34 6.34 6.34 7.1K
15:18 6.34 6.34 6.34 6.34 4.4K
15:19 6.34 6.34 6.34 6.34 7.4K
15:20 6.34 6.34 6.34 6.34 10.7K
15:21 6.34 6.34 6.34 6.34 12.6K
15:22 6.34 6.34 6.34 6.34 4.7K
15:23 6.34 6.34 6.33 6.33 20.0K
15:24 6.33 6.33 6.33 6.33 6.3K
15:25 6.33 6.33 6.33 6.33 8.5K
15:26 6.33 6.33 6.32 6.33 7.8K
15:27 6.33 6.33 6.33 6.33 7.8K
15:28 6.33 6.33 6.33 6.33 15.0K
15:29 6.32 6.33 6.32 6.33 9.5K
15:30 6.32 6.32 6.31 6.31 21.5K
15:31 6.31 6.31 6.30 6.30 18.4K
15:32 6.31 6.31 6.30 6.31 2.6K
15:33 6.31 6.31 6.30 6.30 19.3K
15:34 6.30 6.31 6.29 6.31 75.3K
15:35 6.31 6.31 6.31 6.31 40.3K
15:36 6.32 6.32 6.32 6.32 8.9K
15:37 6.32 6.32 6.31 6.31 36.7K
15:38 6.31 6.31 6.30 6.30 12.6K
15:39 6.30 6.30 6.29 6.29 6.5K
15:40 6.30 6.30 6.29 6.29 2.2K
15:41 6.29 6.30 6.29 6.29 28.9K
15:42 6.29 6.30 6.29 6.30 34.1K
15:43 6.30 6.30 6.30 6.30 8.5K
15:44 6.30 6.31 6.30 6.31 21.1K
15:45 6.29 6.30 6.28 6.28 66.3K
15:46 6.28 6.29 6.28 6.29 25.0K
15:47 6.29 6.29 6.29 6.29 6.9K
15:48 6.29 6.29 6.28 6.29 14.1K
15:49 6.29 6.30 6.29 6.30 51.7K
15:50 6.30 6.30 6.29 6.29 37.5K
15:51 6.29 6.29 6.28 6.28 14.8K
15:52 6.29 6.29 6.28 6.29 13.7K
15:53 6.29 6.29 6.28 6.29 50.1K
15:54 6.29 6.30 6.28 6.30 85.1K
15:55 6.30 6.30 6.30 6.30 28.7K
15:56 6.30 6.30 6.30 6.30 51.6K
15:57 6.30 6.30 6.29 6.30 38.2K
15:58 6.31 6.31 6.31 6.31 81.4K
15:59 6.30 6.30 6.29 6.29 200.2K
16:00 6.29 6.30 6.11 6.29 1,867.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available