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 5.73 5.91 5.70 5.75 70.1K
09:32 5.77 5.79 5.77 5.79 53.8K
09:33 5.79 5.80 5.79 5.80 2.6K
09:34 5.80 5.81 5.80 5.81 12.3K
09:35 5.82 5.84 5.82 5.82 6.9K
09:36 5.82 5.82 5.81 5.81 2.5K
09:37 5.81 5.81 5.80 5.80 13.9K
09:38 5.80 5.80 5.80 5.80 2.4K
09:39 5.80 5.80 5.79 5.79 2.6K
09:40 5.78 5.78 5.77 5.78 9.5K
09:41 5.78 5.78 5.77 5.78 3.0K
09:42 5.78 5.79 5.78 5.79 5.0K
09:43 5.78 5.80 5.78 5.80 8.0K
09:44 5.80 5.80 5.78 5.78 4.5K
09:45 5.79 5.80 5.79 5.80 3.5K
09:46 5.80 5.80 5.79 5.80 5.9K
09:47 5.79 5.79 5.78 5.78 11.4K
09:48 5.79 5.80 5.79 5.80 3.5K
09:49 5.80 5.80 5.80 5.80 6.0K
09:50 5.81 5.81 5.81 5.81 5.1K
09:51 5.81 5.81 5.78 5.80 24.5K
09:52 5.80 5.81 5.80 5.80 5.3K
09:53 5.79 5.81 5.79 5.81 3.5K
09:54 5.81 5.81 5.80 5.80 6.0K
09:55 5.80 5.80 5.79 5.79 4.2K
09:56 5.80 5.80 5.79 5.79 2.8K
09:57 5.79 5.80 5.79 5.80 4.0K
09:58 5.79 5.80 5.79 5.80 1.7K
09:59 5.80 5.81 5.79 5.81 4.3K
10:00 5.81 5.81 5.80 5.80 8.0K
10:01 5.81 5.81 5.81 5.81 25.2K
10:02 5.81 5.82 5.81 5.82 6.1K
10:03 5.82 5.83 5.82 5.83 7.3K
10:04 5.83 5.83 5.83 5.83 19.3K
10:05 5.84 5.85 5.83 5.83 6.3K
10:06 5.84 5.84 5.83 5.84 32.6K
10:07 5.85 5.86 5.85 5.85 135.8K
10:08 5.85 5.87 5.85 5.87 11.0K
10:09 5.86 5.87 5.85 5.87 15.8K
10:10 5.88 5.88 5.86 5.87 20.9K
10:11 5.86 5.87 5.86 5.86 16.6K
10:12 5.87 5.87 5.86 5.86 9.8K
10:13 5.86 5.87 5.86 5.87 7.4K
10:14 5.87 5.87 5.85 5.86 11.6K
10:15 5.86 5.86 5.86 5.86 7.2K
10:16 5.87 5.88 5.87 5.87 10.1K
10:17 5.87 5.89 5.87 5.89 13.3K
10:18 5.89 5.89 5.87 5.89 5.4K
10:19 5.87 5.88 5.87 5.88 5.4K
10:20 5.88 5.88 5.86 5.86 12.8K
10:21 5.86 5.86 5.86 5.86 6.9K
10:22 5.85 5.86 5.85 5.86 2.9K
10:23 5.88 5.89 5.88 5.88 59.6K
10:24 5.89 5.92 5.89 5.92 36.9K
10:25 5.92 5.92 5.91 5.91 39.6K
10:26 5.91 5.92 5.91 5.92 21.2K
10:27 5.94 6.00 5.94 6.00 202.5K
10:28 6.00 6.00 6.00 6.00 42.0K
10:29 5.99 5.99 5.95 5.95 119.4K
10:30 5.95 5.95 5.95 5.95 6.4K
10:31 5.95 5.95 5.91 5.91 22.6K
10:32 5.91 5.92 5.91 5.91 39.6K
10:33 5.91 5.92 5.91 5.91 10.3K
10:34 5.91 5.92 5.90 5.92 12.1K
10:35 5.92 5.92 5.92 5.92 11.4K
10:36 5.92 5.92 5.92 5.92 4.5K
10:37 5.92 5.92 5.90 5.90 38.5K
10:38 5.90 5.90 5.89 5.89 11.5K
10:39 5.89 5.89 5.87 5.87 32.0K
10:40 5.87 5.88 5.87 5.87 10.7K
10:41 5.87 5.88 5.87 5.88 26.9K
10:42 5.88 5.89 5.88 5.88 9.7K
10:43 5.87 5.88 5.87 5.87 2.3K
10:44 5.87 5.89 5.87 5.88 16.5K
10:45 5.88 5.96 5.88 5.96 171.6K
10:46 5.96 5.96 5.95 5.96 53.9K
10:47 5.95 5.95 5.94 5.94 13.0K
10:48 5.94 5.95 5.94 5.94 8.4K
10:49 5.93 5.94 5.93 5.94 15.7K
10:50 5.94 5.94 5.92 5.92 4.0K
10:51 5.92 5.92 5.92 5.92 9.6K
10:52 5.91 5.92 5.91 5.92 1.9K
10:53 5.92 5.92 5.91 5.91 7.3K
10:54 5.91 5.92 5.91 5.92 14.1K
10:55 5.92 5.93 5.92 5.92 31.1K
10:56 5.93 5.93 5.92 5.92 10.5K
10:57 5.93 5.93 5.92 5.92 13.7K
10:58 5.92 5.92 5.91 5.92 2.4K
10:59 5.92 5.92 5.89 5.89 44.2K
11:00 5.89 5.90 5.89 5.90 24.1K
11:01 5.90 5.91 5.90 5.91 29.2K
11:02 5.90 5.90 5.90 5.90 0.5K
11:03 5.90 5.92 5.90 5.92 32.4K
11:04 5.92 5.92 5.91 5.92 21.5K
11:05 5.92 5.93 5.92 5.92 28.4K
11:06 5.92 5.93 5.92 5.92 10.0K
11:07 5.91 5.92 5.91 5.92 1.3K
11:08 5.91 5.92 5.91 5.92 1.0K
11:09 5.91 5.92 5.91 5.92 4.5K
11:10 5.92 5.93 5.92 5.92 12.5K
11:11 5.92 5.92 5.92 5.92 5.6K
11:12 5.91 5.92 5.91 5.92 8.8K
11:13 5.92 5.92 5.91 5.91 2.5K
11:14 5.91 5.92 5.91 5.91 6.4K
11:15 5.92 5.93 5.92 5.93 11.6K
11:16 5.92 5.92 5.91 5.91 8.6K
11:17 5.91 5.93 5.91 5.93 7.5K
11:18 5.93 5.93 5.93 5.93 2.9K
11:19 5.93 5.94 5.93 5.94 21.8K
11:20 5.94 5.94 5.94 5.94 4.2K
11:21 5.93 5.95 5.93 5.95 10.4K
11:22 5.94 5.95 5.94 5.95 2.6K
11:23 5.94 5.95 5.94 5.95 2.5K
11:24 5.95 5.95 5.94 5.94 4.6K
11:25 5.95 5.95 5.94 5.94 15.2K
11:26 5.94 5.94 5.94 5.94 6.6K
11:27 5.93 5.94 5.93 5.94 4.8K
11:28 5.94 5.94 5.93 5.93 1.1K
11:29 5.93 5.94 5.92 5.92 17.0K
11:30 5.92 5.92 5.92 5.92 3.8K
11:31 5.92 5.92 5.91 5.91 1.2K
11:32 5.91 5.93 5.91 5.93 10.5K
11:33 5.92 5.93 5.92 5.93 9.7K
11:34 5.93 5.93 5.92 5.92 11.9K
11:35 5.91 5.91 5.90 5.91 13.0K
11:36 5.90 5.91 5.90 5.91 2.8K
11:37 5.90 5.91 5.90 5.91 2.4K
11:38 5.91 5.92 5.91 5.92 20.4K
11:39 5.92 5.92 5.92 5.92 23.1K
11:40 5.92 5.92 5.92 5.92 8.3K
11:41 5.91 5.92 5.91 5.92 4.6K
11:42 5.92 5.92 5.92 5.92 3.6K
11:43 5.91 5.92 5.91 5.92 2.3K
11:44 5.92 5.92 5.92 5.92 3.0K
11:45 5.92 5.92 5.91 5.91 2.3K
11:46 5.90 5.91 5.89 5.90 10.1K
11:47 5.89 5.90 5.89 5.89 14.9K
11:48 5.89 5.90 5.89 5.90 9.2K
11:49 5.90 5.90 5.90 5.90 15.4K
11:50 5.90 5.90 5.89 5.89 11.4K
11:51 5.90 5.90 5.90 5.90 11.3K
11:52 5.90 5.90 5.89 5.90 4.7K
11:53 5.89 5.90 5.89 5.89 7.0K
11:54 5.90 5.90 5.89 5.89 3.1K
11:55 5.90 5.90 5.89 5.90 4.4K
11:56 5.89 5.90 5.89 5.89 5.4K
11:57 5.90 5.90 5.88 5.89 7.6K
11:58 5.89 5.89 5.88 5.89 3.4K
11:59 5.89 5.90 5.89 5.90 13.6K
12:00 5.90 5.91 5.90 5.91 15.3K
12:01 5.91 5.92 5.91 5.92 9.7K
12:02 5.92 5.92 5.91 5.92 3.7K
12:03 5.92 5.92 5.92 5.92 39.8K
12:04 5.92 5.93 5.92 5.93 7.6K
12:05 5.93 5.93 5.91 5.91 20.6K
12:06 5.90 5.90 5.90 5.90 6.8K
12:07 5.90 5.93 5.90 5.92 27.9K
12:08 5.93 5.93 5.91 5.91 7.7K
12:09 5.92 5.93 5.92 5.93 23.9K
12:10 5.93 5.93 5.93 5.93 8.2K
12:11 5.92 5.93 5.92 5.93 1.9K
12:12 5.93 5.93 5.92 5.93 2.8K
12:13 5.93 5.93 5.92 5.93 2.6K
12:14 5.93 5.93 5.93 5.93 2.8K
12:15 5.93 5.93 5.92 5.92 3.8K
12:16 5.92 5.93 5.92 5.93 2.6K
12:17 5.93 5.95 5.93 5.95 14.8K
12:18 5.94 5.94 5.93 5.93 8.6K
12:19 5.94 5.94 5.93 5.93 3.9K
12:20 5.93 5.93 5.93 5.93 1.8K
12:21 5.93 5.95 5.93 5.95 21.2K
12:22 5.95 5.95 5.94 5.94 3.1K
12:23 5.95 5.95 5.95 5.95 3.4K
12:24 5.95 5.95 5.95 5.95 3.3K
12:25 5.95 5.95 5.94 5.94 4.5K
12:26 5.94 5.95 5.94 5.95 4.0K
12:27 5.95 5.95 5.94 5.95 6.9K
12:28 5.96 5.96 5.96 5.96 19.4K
12:29 5.96 5.96 5.94 5.94 11.8K
12:30 5.94 5.95 5.94 5.94 18.1K
12:31 5.93 5.93 5.93 5.93 9.8K
12:32 5.93 5.93 5.92 5.93 1.9K
12:33 5.93 5.93 5.92 5.93 3.1K
12:34 5.93 5.93 5.92 5.93 2.4K
12:35 5.93 5.93 5.92 5.93 2.1K
12:36 5.93 5.93 5.93 5.93 1.4K
12:37 5.92 5.93 5.92 5.92 6.2K
12:38 5.93 5.94 5.92 5.94 13.3K
12:39 5.95 5.95 5.95 5.95 13.2K
12:40 5.95 5.95 5.95 5.95 4.8K
12:41 5.94 5.95 5.94 5.95 2.6K
12:42 5.94 5.94 5.94 5.94 18.6K
12:43 5.94 5.95 5.93 5.95 30.1K
12:44 5.95 5.96 5.95 5.96 12.5K
12:45 5.96 5.96 5.93 5.93 23.2K
12:46 5.93 5.94 5.93 5.94 15.0K
12:47 5.94 5.94 5.94 5.94 1.2K
12:48 5.95 5.96 5.95 5.96 16.2K
12:49 5.96 5.96 5.95 5.95 8.9K
12:50 5.96 5.96 5.96 5.96 9.2K
12:51 5.95 5.95 5.95 5.95 1.6K
12:52 5.96 5.96 5.96 5.96 4.3K
12:53 5.95 5.96 5.95 5.96 3.0K
12:54 5.96 5.96 5.96 5.96 8.0K
12:55 5.96 5.97 5.96 5.97 4.6K
12:56 5.96 5.97 5.96 5.97 2.7K
12:57 5.97 5.97 5.96 5.96 10.6K
12:58 5.96 5.96 5.95 5.96 1.8K
12:59 5.96 5.96 5.96 5.96 9.1K
13:00 5.96 5.96 5.95 5.95 13.5K
13:01 5.95 5.96 5.95 5.96 6.3K
13:02 5.95 5.96 5.95 5.96 2.4K
13:03 5.96 5.96 5.95 5.95 31.3K
13:04 5.95 5.96 5.95 5.96 4.2K
13:05 5.96 5.96 5.96 5.96 3.0K
13:06 5.95 5.96 5.95 5.96 14.3K
13:07 5.95 5.96 5.95 5.96 10.2K
13:08 5.95 5.96 5.95 5.96 2.6K
13:09 5.96 5.96 5.96 5.96 3.9K
13:10 5.96 5.96 5.96 5.96 1.4K
13:11 5.96 5.96 5.95 5.95 3.3K
13:12 5.96 5.96 5.96 5.96 13.0K
13:13 5.96 5.96 5.96 5.96 3.0K
13:14 5.96 5.96 5.95 5.96 23.0K
13:15 5.96 5.96 5.96 5.96 3.9K
13:16 5.95 5.97 5.95 5.97 9.0K
13:17 5.97 5.97 5.97 5.97 3.7K
13:18 5.96 5.97 5.96 5.96 11.3K
13:19 5.97 5.97 5.97 5.97 27.8K
13:20 5.97 5.97 5.96 5.96 13.5K
13:21 5.97 5.97 5.97 5.97 0.8K
13:22 5.97 5.97 5.96 5.97 1.6K
13:23 5.97 5.97 5.97 5.97 3.4K
13:24 5.97 5.97 5.96 5.96 4.4K
13:25 5.97 5.98 5.97 5.98 12.8K
13:26 5.98 5.98 5.97 5.97 17.2K
13:27 5.97 5.97 5.96 5.97 1.1K
13:28 5.97 5.97 5.97 5.97 2.6K
13:29 5.97 5.97 5.97 5.97 2.2K
13:30 5.97 5.97 5.97 5.97 1.5K
13:31 5.97 5.97 5.97 5.97 5.1K
13:32 5.96 5.97 5.96 5.97 3.4K
13:33 5.97 5.97 5.97 5.97 1.2K
13:34 5.97 5.97 5.97 5.97 1.9K
13:35 5.97 5.97 5.96 5.96 19.1K
13:36 5.96 5.97 5.96 5.97 8.4K
13:37 5.97 5.97 5.96 5.97 1.4K
13:38 5.97 5.97 5.97 5.97 2.1K
13:39 5.97 5.98 5.97 5.98 8.9K
13:40 5.98 5.98 5.98 5.98 3.9K
13:41 5.97 5.97 5.96 5.96 36.7K
13:42 5.96 5.96 5.95 5.96 2.4K
13:43 5.96 5.96 5.96 5.96 2.8K
13:44 5.96 5.96 5.96 5.96 1.9K
13:45 5.96 5.96 5.96 5.96 6.8K
13:46 5.97 5.97 5.96 5.96 17.0K
13:47 5.96 5.96 5.95 5.96 1.0K
13:48 5.96 5.96 5.96 5.96 2.4K
13:49 5.96 5.96 5.96 5.96 1.7K
13:50 5.96 5.96 5.96 5.96 1.5K
13:51 5.96 5.96 5.96 5.96 14.0K
13:52 5.96 5.97 5.96 5.97 9.0K
13:53 5.97 5.97 5.97 5.97 3.1K
13:54 5.97 5.97 5.97 5.97 11.6K
13:55 5.97 5.97 5.96 5.96 12.0K
13:56 5.96 5.96 5.96 5.96 0.9K
13:57 5.96 5.96 5.95 5.96 1.1K
13:58 5.96 5.96 5.94 5.95 16.9K
13:59 5.95 5.96 5.95 5.96 10.9K
14:00 5.96 5.96 5.96 5.96 2.3K
14:01 5.95 5.96 5.95 5.96 1.3K
14:02 5.96 5.97 5.96 5.97 16.3K
14:03 5.97 5.97 5.96 5.97 43.8K
14:04 5.97 5.97 5.96 5.97 2.0K
14:05 5.97 5.97 5.97 5.97 3.6K
14:06 5.97 5.97 5.96 5.96 96.5K
14:07 5.97 5.97 5.97 5.97 5.0K
14:08 5.97 5.98 5.97 5.98 20.0K
14:09 5.98 5.98 5.97 5.97 3.9K
14:10 5.98 5.98 5.98 5.98 2.4K
14:11 5.98 5.98 5.98 5.98 5.1K
14:12 5.98 5.98 5.96 5.96 53.7K
14:13 5.96 5.97 5.96 5.97 7.7K
14:14 5.97 5.97 5.97 5.97 6.2K
14:15 5.97 5.97 5.96 5.97 6.8K
14:16 5.96 5.97 5.96 5.97 2.1K
14:17 5.97 5.97 5.97 5.97 13.6K
14:18 5.98 5.98 5.97 5.97 15.4K
14:19 5.97 5.97 5.97 5.97 2.1K
14:20 5.97 5.97 5.96 5.96 20.5K
14:21 5.96 5.96 5.96 5.96 4.4K
14:22 5.96 5.96 5.95 5.96 14.0K
14:23 5.96 5.96 5.95 5.95 8.9K
14:24 5.95 5.96 5.95 5.96 6.6K
14:25 5.96 5.96 5.96 5.96 0.7K
14:26 5.96 5.97 5.96 5.97 11.6K
14:27 5.97 5.98 5.97 5.98 5.5K
14:28 5.98 5.98 5.98 5.98 2.2K
14:29 5.98 5.98 5.97 5.97 12.6K
14:30 5.97 5.97 5.97 5.97 2.0K
14:31 5.98 5.98 5.98 5.98 4.5K
14:32 5.98 5.98 5.97 5.97 12.3K
14:33 5.98 5.98 5.97 5.97 9.0K
14:34 5.97 5.97 5.97 5.97 2.0K
14:35 5.97 5.97 5.97 5.97 1.0K
14:36 5.96 5.97 5.96 5.97 11.4K
14:37 5.97 5.98 5.97 5.98 0.9K
14:38 5.98 5.98 5.97 5.98 3.9K
14:39 5.98 5.98 5.97 5.98 3.8K
14:40 5.98 5.98 5.97 5.98 4.2K
14:41 5.98 5.98 5.98 5.98 1.9K
14:42 5.98 5.98 5.97 5.97 5.6K
14:43 5.97 5.98 5.97 5.98 2.2K
14:44 5.97 5.98 5.97 5.98 10.1K
14:45 5.98 5.98 5.97 5.97 19.5K
14:46 5.97 5.98 5.97 5.98 3.8K
14:47 5.97 5.97 5.96 5.97 9.1K
14:48 5.96 5.97 5.96 5.97 3.7K
14:49 5.96 5.97 5.96 5.97 2.1K
14:50 5.97 5.97 5.97 5.97 1.8K
14:51 5.96 5.97 5.96 5.97 5.1K
14:52 5.97 5.97 5.96 5.96 8.0K
14:53 5.97 5.97 5.96 5.97 2.0K
14:54 5.97 5.97 5.97 5.97 3.3K
14:55 5.97 5.97 5.97 5.97 2.2K
14:56 5.96 5.97 5.96 5.97 3.8K
14:57 5.96 5.97 5.96 5.97 2.3K
14:58 5.97 5.97 5.96 5.97 8.8K
14:59 5.97 5.97 5.96 5.97 5.3K
15:00 5.96 5.97 5.96 5.97 5.1K
15:01 5.96 5.97 5.96 5.97 2.5K
15:02 5.96 5.97 5.96 5.97 3.6K
15:03 5.97 5.97 5.96 5.97 15.7K
15:04 5.97 5.97 5.96 5.96 3.2K
15:05 5.96 5.97 5.96 5.97 2.2K
15:06 5.96 5.97 5.96 5.97 2.9K
15:07 5.96 5.98 5.96 5.98 15.2K
15:08 5.97 5.98 5.97 5.98 3.2K
15:09 5.98 5.98 5.98 5.98 2.7K
15:10 5.98 5.98 5.97 5.97 3.1K
15:11 5.98 5.98 5.98 5.98 4.3K
15:12 5.98 5.99 5.98 5.98 24.7K
15:13 5.96 5.97 5.96 5.97 21.3K
15:14 5.97 5.97 5.96 5.97 4.3K
15:15 5.97 5.97 5.96 5.96 1.6K
15:16 5.96 5.97 5.96 5.97 17.8K
15:17 5.96 5.97 5.96 5.97 4.2K
15:18 5.97 5.97 5.96 5.97 4.5K
15:19 5.96 5.97 5.96 5.97 5.8K
15:20 5.97 5.97 5.96 5.97 9.2K
15:21 5.96 5.96 5.95 5.95 18.5K
15:22 5.95 5.95 5.95 5.95 21.1K
15:23 5.95 5.95 5.94 5.94 23.4K
15:24 5.95 5.95 5.94 5.95 38.5K
15:25 5.95 5.95 5.95 5.95 3.2K
15:26 5.95 5.95 5.95 5.95 6.4K
15:27 5.94 5.95 5.94 5.95 2.0K
15:28 5.94 5.96 5.94 5.96 37.5K
15:29 5.96 5.96 5.96 5.96 16.3K
15:30 5.96 5.96 5.96 5.96 5.6K
15:31 5.96 5.96 5.96 5.96 5.6K
15:32 5.96 5.96 5.94 5.94 75.2K
15:33 5.95 5.95 5.94 5.95 6.6K
15:34 5.95 5.95 5.94 5.95 2.0K
15:35 5.95 5.95 5.94 5.95 17.7K
15:36 5.95 5.96 5.95 5.96 4.8K
15:37 5.96 5.96 5.96 5.96 11.1K
15:38 5.96 5.96 5.95 5.96 9.3K
15:39 5.96 5.96 5.95 5.96 4.5K
15:40 5.96 5.96 5.96 5.96 5.2K
15:41 5.95 5.97 5.95 5.97 30.8K
15:42 5.96 5.97 5.96 5.97 5.6K
15:43 5.97 5.97 5.97 5.97 3.9K
15:44 5.97 5.97 5.97 5.97 3.8K
15:45 5.97 5.97 5.97 5.97 6.0K
15:46 5.97 5.97 5.96 5.97 55.3K
15:47 5.96 5.96 5.95 5.95 17.5K
15:48 5.96 5.96 5.95 5.96 35.9K
15:49 5.96 5.96 5.96 5.96 5.5K
15:50 5.96 5.96 5.95 5.96 39.8K
15:51 5.95 5.96 5.94 5.96 61.0K
15:52 5.95 5.95 5.95 5.95 32.4K
15:53 5.95 5.95 5.95 5.95 11.5K
15:54 5.95 5.95 5.94 5.95 11.4K
15:55 5.95 5.95 5.94 5.95 21.5K
15:56 5.94 5.95 5.94 5.95 30.3K
15:57 5.95 5.96 5.95 5.96 78.4K
15:58 5.96 5.96 5.95 5.95 40.1K
15:59 5.96 5.97 5.96 5.97 120.9K
16:00 5.97 5.98 5.90 5.97 971.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available