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 5.78 5.80 5.72 5.79 3.7K
09:32 5.78 5.78 5.78 5.78 63.0K
09:33 5.79 5.79 5.74 5.75 32.8K
09:34 5.74 5.74 5.73 5.73 4.7K
09:35 5.72 5.72 5.70 5.70 28.8K
09:36 5.71 5.73 5.71 5.73 9.1K
09:37 5.72 5.72 5.71 5.71 1.6K
09:38 5.70 5.70 5.68 5.69 41.9K
09:39 5.69 5.69 5.69 5.69 2.8K
09:40 5.68 5.69 5.68 5.69 6.2K
09:41 5.68 5.69 5.68 5.69 11.2K
09:42 5.69 5.69 5.68 5.68 12.9K
09:43 5.68 5.68 5.67 5.67 2.7K
09:44 5.67 5.67 5.66 5.67 8.3K
09:45 5.67 5.67 5.66 5.66 8.7K
09:46 5.67 5.68 5.67 5.67 9.0K
09:47 5.67 5.68 5.67 5.67 11.9K
09:48 5.67 5.68 5.67 5.68 5.2K
09:49 5.67 5.68 5.67 5.67 9.3K
09:50 5.68 5.69 5.68 5.68 14.1K
09:51 5.68 5.69 5.68 5.69 8.9K
09:52 5.69 5.71 5.69 5.71 9.8K
09:53 5.71 5.72 5.71 5.72 3.2K
09:54 5.72 5.73 5.72 5.72 69.1K
09:55 5.72 5.73 5.72 5.72 25.4K
09:56 5.72 5.72 5.72 5.72 3.0K
09:57 5.72 5.72 5.72 5.72 2.2K
09:58 5.71 5.72 5.71 5.72 27.4K
09:59 5.72 5.73 5.72 5.72 7.1K
10:00 5.73 5.73 5.72 5.72 15.4K
10:01 5.71 5.73 5.71 5.73 20.9K
10:02 5.73 5.74 5.73 5.74 10.6K
10:03 5.74 5.76 5.74 5.76 26.4K
10:04 5.76 5.76 5.75 5.76 15.8K
10:05 5.76 5.76 5.75 5.75 35.0K
10:06 5.75 5.76 5.75 5.75 30.1K
10:07 5.76 5.77 5.76 5.76 13.1K
10:08 5.76 5.76 5.75 5.76 12.4K
10:09 5.77 5.77 5.76 5.76 8.3K
10:10 5.76 5.76 5.76 5.76 8.6K
10:11 5.75 5.76 5.75 5.75 9.6K
10:12 5.76 5.76 5.75 5.75 18.8K
10:13 5.76 5.76 5.75 5.75 19.1K
10:14 5.76 5.76 5.76 5.76 6.7K
10:15 5.76 5.77 5.76 5.76 18.3K
10:16 5.76 5.76 5.76 5.76 5.9K
10:17 5.76 5.76 5.75 5.75 3.0K
10:18 5.76 5.76 5.76 5.76 3.0K
10:19 5.76 5.77 5.76 5.77 20.3K
10:20 5.77 5.77 5.77 5.77 5.0K
10:21 5.77 5.77 5.76 5.76 11.6K
10:22 5.76 5.76 5.75 5.75 10.8K
10:23 5.76 5.76 5.75 5.75 9.6K
10:24 5.76 5.77 5.76 5.77 24.1K
10:25 5.77 5.77 5.77 5.77 1.9K
10:26 5.77 5.77 5.77 5.77 5.5K
10:27 5.77 5.77 5.76 5.77 10.9K
10:28 5.77 5.78 5.77 5.78 9.2K
10:29 5.78 5.78 5.77 5.78 62.0K
10:30 5.78 5.79 5.78 5.79 15.7K
10:31 5.79 5.80 5.79 5.80 16.3K
10:32 5.79 5.80 5.79 5.80 11.5K
10:33 5.80 5.80 5.79 5.80 2.1K
10:34 5.80 5.80 5.79 5.79 13.4K
10:35 5.80 5.81 5.79 5.79 28.2K
10:36 5.80 5.80 5.79 5.80 4.2K
10:37 5.80 5.80 5.79 5.79 8.7K
10:38 5.79 5.79 5.79 5.79 4.1K
10:39 5.79 5.79 5.79 5.79 14.1K
10:40 5.81 5.81 5.80 5.80 17.6K
10:41 5.81 5.81 5.80 5.80 5.4K
10:42 5.80 5.81 5.80 5.80 33.7K
10:43 5.80 5.82 5.80 5.81 12.4K
10:44 5.82 5.82 5.81 5.81 7.1K
10:45 5.81 5.81 5.80 5.81 12.0K
10:46 5.81 5.81 5.80 5.80 46.4K
10:47 5.81 5.81 5.81 5.81 2.4K
10:48 5.81 5.81 5.81 5.81 1.9K
10:49 5.81 5.81 5.80 5.80 3.0K
10:50 5.81 5.82 5.81 5.82 19.4K
10:51 5.82 5.82 5.82 5.82 2.3K
10:52 5.82 5.82 5.82 5.82 1.7K
10:53 5.82 5.82 5.82 5.82 8.5K
10:54 5.82 5.82 5.81 5.82 16.4K
10:55 5.81 5.81 5.81 5.81 6.3K
10:56 5.81 5.81 5.80 5.81 8.0K
10:57 5.81 5.81 5.80 5.80 58.4K
10:58 5.80 5.80 5.79 5.80 5.6K
10:59 5.80 5.80 5.80 5.80 17.8K
11:00 5.80 5.80 5.78 5.79 25.1K
11:01 5.79 5.79 5.78 5.78 3.7K
11:02 5.78 5.79 5.78 5.79 2.1K
11:03 5.79 5.81 5.79 5.81 14.6K
11:04 5.81 5.81 5.80 5.81 1.8K
11:05 5.81 5.81 5.81 5.81 3.1K
11:06 5.80 5.81 5.80 5.81 42.3K
11:07 5.81 5.81 5.79 5.80 7.4K
11:08 5.80 5.81 5.79 5.81 43.6K
11:09 5.82 5.82 5.82 5.82 3.1K
11:10 5.81 5.82 5.81 5.82 6.8K
11:11 5.82 5.82 5.82 5.82 5.8K
11:12 5.81 5.82 5.81 5.82 3.0K
11:13 5.82 5.82 5.81 5.82 4.0K
11:14 5.82 5.82 5.81 5.82 3.3K
11:15 5.82 5.82 5.81 5.81 2.8K
11:16 5.81 5.81 5.80 5.81 22.0K
11:17 5.80 5.81 5.80 5.80 4.0K
11:18 5.80 5.81 5.80 5.80 5.0K
11:19 5.80 5.80 5.80 5.80 3.1K
11:20 5.80 5.81 5.80 5.81 3.8K
11:21 5.81 5.81 5.80 5.80 2.3K
11:22 5.81 5.82 5.81 5.82 10.9K
11:23 5.82 5.82 5.81 5.81 1.7K
11:24 5.81 5.82 5.81 5.81 2.0K
11:25 5.81 5.82 5.81 5.81 5.8K
11:26 5.81 5.81 5.81 5.81 3.3K
11:27 5.81 5.81 5.80 5.80 4.5K
11:28 5.80 5.80 5.79 5.79 7.0K
11:29 5.79 5.79 5.79 5.79 1.8K
11:30 5.79 5.80 5.79 5.80 28.3K
11:31 5.80 5.80 5.79 5.80 22.0K
11:32 5.80 5.81 5.80 5.81 38.5K
11:33 5.81 5.81 5.81 5.81 1.5K
11:34 5.82 5.82 5.81 5.82 7.1K
11:35 5.82 5.82 5.82 5.82 11.2K
11:36 5.82 5.83 5.82 5.83 32.0K
11:37 5.83 5.83 5.82 5.82 28.0K
11:38 5.82 5.82 5.82 5.82 22.3K
11:39 5.82 5.83 5.82 5.83 27.7K
11:40 5.83 5.84 5.83 5.84 2.1K
11:41 5.84 5.84 5.83 5.83 7.6K
11:42 5.84 5.84 5.84 5.84 2.8K
11:43 5.84 5.85 5.84 5.85 17.2K
11:44 5.85 5.85 5.84 5.84 15.5K
11:45 5.84 5.86 5.84 5.86 16.2K
11:46 5.86 5.86 5.86 5.86 0.8K
11:47 5.86 5.86 5.85 5.85 12.3K
11:48 5.86 5.87 5.85 5.85 41.9K
11:49 5.86 5.86 5.86 5.86 17.4K
11:50 5.85 5.85 5.85 5.85 5.9K
11:51 5.85 5.85 5.84 5.84 2.5K
11:52 5.84 5.84 5.84 5.84 10.1K
11:53 5.84 5.84 5.84 5.84 12.7K
11:54 5.83 5.84 5.83 5.84 4.2K
11:55 5.84 5.84 5.84 5.84 14.3K
11:56 5.84 5.85 5.83 5.85 17.6K
11:57 5.85 5.85 5.84 5.84 4.5K
11:58 5.85 5.85 5.85 5.85 3.9K
11:59 5.85 5.85 5.84 5.84 9.4K
12:00 5.84 5.84 5.83 5.83 2.9K
12:01 5.84 5.84 5.84 5.84 7.6K
12:02 5.84 5.84 5.83 5.83 13.9K
12:03 5.82 5.83 5.82 5.83 2.5K
12:04 5.83 5.83 5.82 5.82 3.4K
12:05 5.82 5.82 5.81 5.82 21.3K
12:06 5.81 5.81 5.81 5.81 21.4K
12:07 5.81 5.81 5.81 5.81 2.7K
12:08 5.82 5.83 5.81 5.82 21.8K
12:09 5.82 5.92 5.82 5.90 439.7K
12:10 5.90 5.90 5.88 5.88 69.7K
12:11 5.88 5.88 5.88 5.88 23.3K
12:12 5.88 5.90 5.88 5.90 12.3K
12:13 5.90 5.90 5.89 5.90 13.4K
12:14 5.90 5.90 5.89 5.89 2.2K
12:15 5.90 5.90 5.89 5.89 2.7K
12:16 5.90 5.90 5.89 5.90 5.6K
12:17 5.90 5.90 5.89 5.90 4.2K
12:18 5.90 5.90 5.88 5.88 38.4K
12:19 5.88 5.89 5.88 5.89 3.9K
12:20 5.89 5.89 5.88 5.89 13.4K
12:21 5.89 5.89 5.88 5.89 15.3K
12:22 5.89 5.90 5.89 5.90 15.3K
12:23 5.90 5.90 5.90 5.90 0.6K
12:24 5.90 5.90 5.90 5.90 3.5K
12:25 5.90 5.90 5.89 5.89 22.6K
12:26 5.89 5.89 5.88 5.88 25.2K
12:27 5.88 5.88 5.87 5.87 25.0K
12:28 5.87 5.88 5.87 5.87 2.2K
12:29 5.88 5.88 5.87 5.87 18.7K
12:30 5.87 5.87 5.87 5.87 12.7K
12:31 5.88 5.88 5.88 5.88 14.4K
12:32 5.88 5.88 5.88 5.88 1.1K
12:33 5.88 5.88 5.88 5.88 8.6K
12:34 5.87 5.88 5.87 5.88 1.2K
12:35 5.88 5.88 5.87 5.87 27.2K
12:36 5.87 5.87 5.86 5.86 8.8K
12:37 5.87 5.87 5.86 5.86 9.0K
12:38 5.86 5.87 5.86 5.87 4.1K
12:39 5.87 5.87 5.87 5.87 6.0K
12:40 5.87 5.87 5.87 5.87 3.8K
12:41 5.87 5.87 5.87 5.87 1.8K
12:42 5.87 5.87 5.86 5.87 4.0K
12:43 5.87 5.87 5.86 5.86 4.0K
12:44 5.86 5.87 5.86 5.86 16.8K
12:45 5.86 5.86 5.85 5.85 3.2K
12:46 5.85 5.86 5.85 5.86 3.4K
12:47 5.85 5.86 5.85 5.85 3.4K
12:48 5.85 5.86 5.85 5.85 13.9K
12:49 5.85 5.85 5.85 5.85 2.9K
12:50 5.85 5.85 5.84 5.84 4.1K
12:51 5.84 5.85 5.84 5.85 13.4K
12:52 5.85 5.86 5.85 5.85 15.7K
12:53 5.85 5.86 5.85 5.85 1.2K
12:54 5.85 5.85 5.85 5.85 1.1K
12:55 5.86 5.86 5.86 5.86 2.0K
12:56 5.86 5.86 5.85 5.85 3.5K
12:57 5.85 5.85 5.85 5.85 9.3K
12:58 5.84 5.84 5.83 5.83 28.3K
12:59 5.83 5.84 5.83 5.84 4.6K
13:00 5.83 5.83 5.83 5.83 2.5K
13:01 5.84 5.85 5.84 5.85 23.4K
13:02 5.85 5.85 5.84 5.85 6.1K
13:03 5.85 5.85 5.84 5.85 1.8K
13:04 5.85 5.85 5.84 5.84 2.6K
13:05 5.85 5.85 5.85 5.85 3.4K
13:06 5.85 5.85 5.85 5.85 2.0K
13:07 5.85 5.85 5.85 5.85 1.3K
13:08 5.84 5.85 5.84 5.85 2.2K
13:09 5.85 5.85 5.84 5.84 8.7K
13:10 5.85 5.85 5.84 5.84 3.4K
13:11 5.85 5.85 5.85 5.85 3.9K
13:12 5.85 5.85 5.84 5.84 6.5K
13:13 5.85 5.85 5.84 5.84 2.7K
13:14 5.85 5.85 5.84 5.85 5.0K
13:15 5.85 5.85 5.85 5.85 10.6K
13:16 5.84 5.85 5.84 5.84 5.8K
13:17 5.85 5.85 5.85 5.85 3.9K
13:18 5.85 5.85 5.85 5.85 3.9K
13:19 5.84 5.85 5.84 5.85 3.6K
13:20 5.85 5.85 5.85 5.85 2.6K
13:21 5.85 5.86 5.85 5.86 22.3K
13:22 5.86 5.86 5.86 5.86 1.6K
13:23 5.86 5.86 5.86 5.86 0.6K
13:24 5.85 5.87 5.85 5.86 37.8K
13:25 5.86 5.88 5.86 5.88 44.0K
13:26 5.88 5.88 5.87 5.87 55.3K
13:27 5.87 5.87 5.87 5.87 30.2K
13:28 5.87 5.87 5.87 5.87 2.3K
13:29 5.86 5.87 5.86 5.87 2.4K
13:30 5.87 5.87 5.87 5.87 2.4K
13:31 5.87 5.87 5.87 5.87 3.4K
13:32 5.87 5.87 5.86 5.86 17.9K
13:33 5.86 5.86 5.84 5.84 14.0K
13:34 5.84 5.85 5.84 5.85 1.4K
13:35 5.85 5.85 5.84 5.85 2.1K
13:36 5.85 5.86 5.85 5.86 24.0K
13:37 5.86 5.86 5.86 5.86 3.3K
13:38 5.86 5.86 5.85 5.86 3.1K
13:39 5.86 5.86 5.86 5.86 2.4K
13:40 5.86 5.87 5.85 5.87 16.8K
13:41 5.87 5.87 5.87 5.87 3.9K
13:42 5.87 5.87 5.87 5.87 7.1K
13:43 5.87 5.87 5.86 5.86 7.1K
13:44 5.87 5.87 5.87 5.87 13.1K
13:45 5.87 5.87 5.87 5.87 1.6K
13:46 5.86 5.87 5.86 5.87 3.7K
13:47 5.87 5.87 5.86 5.86 18.0K
13:48 5.87 5.87 5.86 5.87 6.1K
13:49 5.86 5.87 5.86 5.86 4.0K
13:50 5.87 5.87 5.86 5.86 8.3K
13:51 5.87 5.87 5.87 5.87 3.0K
13:52 5.87 5.88 5.87 5.88 20.4K
13:53 5.88 5.88 5.87 5.87 13.0K
13:54 5.87 5.87 5.86 5.86 1.6K
13:55 5.86 5.87 5.86 5.87 3.3K
13:56 5.86 5.87 5.86 5.87 12.0K
13:57 5.87 5.87 5.87 5.87 7.2K
13:58 5.87 5.87 5.86 5.87 7.9K
13:59 5.87 5.87 5.87 5.87 3.7K
14:00 5.87 5.87 5.87 5.87 2.8K
14:01 5.86 5.87 5.86 5.86 3.3K
14:02 5.87 5.88 5.87 5.88 19.0K
14:03 5.88 5.88 5.88 5.88 24.9K
14:04 5.87 5.87 5.87 5.87 21.8K
14:05 5.87 5.87 5.86 5.87 7.8K
14:06 5.87 5.87 5.87 5.87 1.4K
14:07 5.87 5.87 5.87 5.87 2.6K
14:08 5.86 5.87 5.86 5.87 4.8K
14:09 5.87 5.87 5.87 5.87 1.6K
14:10 5.87 5.87 5.86 5.86 0.9K
14:11 5.87 5.87 5.86 5.86 6.5K
14:12 5.87 5.87 5.86 5.86 2.5K
14:13 5.86 5.87 5.86 5.87 2.8K
14:14 5.87 5.87 5.87 5.87 7.5K
14:15 5.87 5.87 5.87 5.87 2.4K
14:16 5.87 5.88 5.86 5.88 28.7K
14:17 5.88 5.88 5.87 5.88 30.1K
14:18 5.88 5.88 5.88 5.88 3.9K
14:19 5.88 5.88 5.88 5.88 2.1K
14:20 5.88 5.88 5.88 5.88 2.2K
14:21 5.88 5.88 5.88 5.88 2.2K
14:22 5.88 5.88 5.88 5.88 2.6K
14:23 5.88 5.88 5.88 5.88 49.5K
14:24 5.88 5.89 5.88 5.89 25.2K
14:25 5.88 5.88 5.88 5.88 27.5K
14:26 5.88 5.88 5.88 5.88 4.1K
14:27 5.88 5.88 5.88 5.88 4.9K
14:28 5.88 5.88 5.88 5.88 6.0K
14:29 5.88 5.88 5.88 5.88 2.2K
14:30 5.88 5.88 5.88 5.88 6.3K
14:31 5.88 5.88 5.88 5.88 6.9K
14:32 5.87 5.88 5.87 5.88 4.7K
14:33 5.88 5.88 5.87 5.87 15.9K
14:34 5.87 5.88 5.87 5.88 4.9K
14:35 5.88 5.88 5.87 5.88 6.8K
14:36 5.88 5.88 5.88 5.88 3.8K
14:37 5.88 5.88 5.88 5.88 3.0K
14:38 5.88 5.88 5.88 5.88 4.7K
14:39 5.88 5.88 5.88 5.88 4.3K
14:40 5.88 5.88 5.88 5.88 4.4K
14:41 5.88 5.88 5.88 5.88 3.2K
14:42 5.87 5.88 5.87 5.88 5.4K
14:43 5.88 5.88 5.87 5.88 10.7K
14:44 5.88 5.88 5.87 5.87 20.7K
14:45 5.87 5.87 5.86 5.87 9.9K
14:46 5.87 5.87 5.87 5.87 43.2K
14:47 5.87 5.87 5.87 5.87 2.9K
14:48 5.87 5.87 5.86 5.87 9.5K
14:49 5.87 5.87 5.87 5.87 2.7K
14:50 5.87 5.87 5.86 5.86 2.5K
14:51 5.87 5.87 5.87 5.87 10.9K
14:52 5.87 5.89 5.87 5.89 27.3K
14:53 5.89 5.89 5.89 5.89 3.0K
14:54 5.88 5.89 5.88 5.89 11.1K
14:55 5.89 5.89 5.88 5.88 1.7K
14:56 5.88 5.89 5.88 5.89 5.0K
14:57 5.89 5.89 5.89 5.89 24.0K
14:58 5.89 5.89 5.89 5.89 6.3K
14:59 5.89 5.89 5.89 5.89 4.9K
15:00 5.88 5.89 5.88 5.89 5.2K
15:01 5.88 5.89 5.88 5.89 14.7K
15:02 5.89 5.89 5.88 5.89 4.0K
15:03 5.89 5.89 5.88 5.89 4.1K
15:04 5.89 5.89 5.89 5.89 3.1K
15:05 5.89 5.89 5.89 5.89 3.8K
15:06 5.89 5.89 5.89 5.89 5.6K
15:07 5.89 5.89 5.88 5.88 4.3K
15:08 5.88 5.89 5.88 5.88 3.4K
15:09 5.89 5.89 5.88 5.89 4.8K
15:10 5.89 5.89 5.89 5.89 17.7K
15:11 5.89 5.89 5.89 5.89 4.3K
15:12 5.89 5.89 5.89 5.89 4.2K
15:13 5.89 5.89 5.89 5.89 12.8K
15:14 5.89 5.89 5.89 5.89 5.7K
15:15 5.89 5.90 5.89 5.90 41.3K
15:16 5.88 5.89 5.88 5.89 52.1K
15:17 5.89 5.89 5.88 5.89 11.4K
15:18 5.89 5.89 5.89 5.89 1.7K
15:19 5.89 5.89 5.89 5.89 8.8K
15:20 5.89 5.89 5.89 5.89 2.7K
15:21 5.89 5.90 5.89 5.90 30.6K
15:22 5.90 5.90 5.90 5.90 2.3K
15:23 5.90 5.90 5.90 5.90 14.5K
15:24 5.90 5.90 5.89 5.90 16.7K
15:25 5.90 5.90 5.90 5.90 7.1K
15:26 5.90 5.90 5.90 5.90 4.8K
15:27 5.90 5.91 5.90 5.91 34.9K
15:28 5.91 5.92 5.91 5.92 28.4K
15:29 5.92 5.92 5.92 5.92 3.8K
15:30 5.92 5.92 5.92 5.92 4.0K
15:31 5.92 5.92 5.92 5.92 4.0K
15:32 5.92 5.92 5.91 5.91 9.1K
15:33 5.92 5.92 5.92 5.92 9.9K
15:34 5.92 5.92 5.92 5.92 7.4K
15:35 5.92 5.93 5.92 5.93 69.4K
15:36 5.93 5.93 5.92 5.93 33.6K
15:37 5.93 5.93 5.93 5.93 6.6K
15:38 5.92 5.93 5.92 5.93 13.6K
15:39 5.92 5.92 5.92 5.92 25.2K
15:40 5.92 5.92 5.92 5.92 12.7K
15:41 5.92 5.92 5.91 5.92 6.6K
15:42 5.92 5.92 5.92 5.92 7.8K
15:43 5.92 5.92 5.91 5.92 12.6K
15:44 5.91 5.91 5.90 5.90 60.5K
15:45 5.89 5.90 5.89 5.90 15.7K
15:46 5.89 5.89 5.88 5.89 40.5K
15:47 5.88 5.89 5.88 5.88 68.2K
15:48 5.89 5.89 5.89 5.89 61.9K
15:49 5.89 5.89 5.89 5.89 16.1K
15:50 5.89 5.89 5.88 5.89 21.9K
15:51 5.89 5.89 5.88 5.89 30.3K
15:52 5.89 5.90 5.89 5.90 70.1K
15:53 5.90 5.90 5.90 5.90 50.7K
15:54 5.90 5.90 5.88 5.89 71.7K
15:55 5.89 5.89 5.88 5.88 35.6K
15:56 5.88 5.88 5.88 5.88 86.0K
15:57 5.88 5.88 5.87 5.88 92.6K
15:58 5.87 5.88 5.87 5.88 71.9K
15:59 5.87 5.88 5.87 5.87 152.3K
16:00 5.87 5.90 5.85 5.86 1,107.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available