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 6.08 6.09 6.00 6.08 76.3K
09:32 6.07 6.09 6.06 6.06 17.1K
09:33 6.06 6.06 6.00 6.00 25.3K
09:34 6.00 6.00 5.97 5.98 25.9K
09:35 5.99 5.99 5.95 5.95 13.9K
09:36 5.94 5.95 5.94 5.94 8.4K
09:37 5.94 5.94 5.93 5.93 8.8K
09:38 5.94 5.94 5.93 5.94 4.0K
09:39 5.94 5.94 5.93 5.94 4.3K
09:40 5.93 5.95 5.93 5.95 13.8K
09:41 5.94 5.94 5.92 5.93 7.8K
09:42 5.94 5.94 5.94 5.94 20.5K
09:43 5.93 5.93 5.92 5.92 13.8K
09:44 5.92 5.93 5.92 5.93 4.2K
09:45 5.94 5.94 5.93 5.93 8.2K
09:46 5.94 5.94 5.94 5.94 7.0K
09:47 5.94 5.94 5.94 5.94 7.8K
09:48 5.94 5.94 5.94 5.94 1.5K
09:49 5.93 5.95 5.93 5.95 18.9K
09:50 5.96 5.96 5.94 5.95 13.3K
09:51 5.95 5.96 5.95 5.96 3.2K
09:52 5.96 5.97 5.96 5.97 5.6K
09:53 5.97 5.97 5.97 5.97 4.4K
09:54 5.97 5.98 5.97 5.97 19.2K
09:55 5.97 5.98 5.97 5.98 6.3K
09:56 5.98 6.01 5.98 6.01 8.2K
09:57 6.01 6.01 6.01 6.01 4.9K
09:58 6.00 6.01 6.00 6.01 4.5K
09:59 6.01 6.01 6.01 6.01 3.1K
10:00 6.01 6.01 6.00 6.00 8.9K
10:01 6.01 6.01 6.01 6.01 20.7K
10:02 6.01 6.01 6.00 6.01 12.8K
10:03 5.99 5.99 5.98 5.99 32.1K
10:04 5.99 5.99 5.99 5.99 6.5K
10:05 5.99 5.99 5.99 5.99 4.8K
10:06 5.99 5.99 5.98 5.98 13.6K
10:07 5.97 5.97 5.96 5.97 25.4K
10:08 5.97 5.97 5.97 5.97 0.8K
10:09 5.96 5.96 5.96 5.96 4.5K
10:10 5.96 5.96 5.96 5.96 3.6K
10:11 5.96 5.96 5.96 5.96 7.3K
10:12 5.96 5.96 5.95 5.96 6.9K
10:13 5.95 5.96 5.95 5.96 4.5K
10:14 5.96 5.96 5.96 5.96 32.6K
10:15 5.96 5.96 5.95 5.95 2.8K
10:16 5.95 5.95 5.94 5.95 35.4K
10:17 5.94 5.95 5.94 5.95 4.5K
10:18 5.95 5.95 5.95 5.95 3.6K
10:19 5.95 5.95 5.94 5.94 1.2K
10:20 5.94 5.95 5.94 5.94 4.2K
10:21 5.94 5.96 5.94 5.96 44.4K
10:22 5.96 5.96 5.95 5.96 3.5K
10:23 5.96 5.97 5.96 5.97 10.0K
10:24 5.97 5.97 5.97 5.97 2.8K
10:25 5.97 5.97 5.95 5.95 10.4K
10:26 5.96 5.96 5.95 5.95 14.5K
10:27 5.95 5.96 5.95 5.96 5.4K
10:28 5.96 5.96 5.95 5.95 3.9K
10:29 5.96 5.96 5.95 5.96 12.5K
10:30 5.96 5.96 5.95 5.95 17.1K
10:31 5.95 5.96 5.95 5.96 14.1K
10:32 5.96 5.96 5.95 5.96 3.2K
10:33 5.96 5.96 5.95 5.96 4.7K
10:34 5.96 5.96 5.95 5.96 3.2K
10:35 5.95 5.96 5.95 5.95 1.8K
10:36 5.95 5.96 5.95 5.95 5.5K
10:37 5.96 5.96 5.95 5.96 3.1K
10:38 5.95 5.96 5.95 5.95 5.9K
10:39 5.96 5.96 5.96 5.96 8.2K
10:40 5.96 5.96 5.94 5.94 18.9K
10:41 5.94 5.94 5.94 5.94 10.2K
10:42 5.94 5.94 5.94 5.94 5.3K
10:43 5.93 5.94 5.93 5.94 3.4K
10:44 5.93 5.93 5.92 5.93 18.4K
10:45 5.92 5.93 5.92 5.93 7.0K
10:46 5.92 5.92 5.92 5.92 1.6K
10:47 5.92 5.93 5.92 5.93 16.0K
10:48 5.93 5.93 5.92 5.93 5.7K
10:49 5.92 5.93 5.92 5.93 3.6K
10:50 5.93 5.93 5.92 5.92 3.1K
10:51 5.92 5.92 5.92 5.92 1.4K
10:52 5.93 5.93 5.93 5.93 7.3K
10:53 5.93 5.93 5.92 5.93 9.0K
10:54 5.93 5.93 5.93 5.93 8.4K
10:55 5.93 5.93 5.92 5.92 2.1K
10:56 5.93 5.93 5.92 5.92 25.7K
10:57 5.92 5.92 5.92 5.92 6.7K
10:58 5.92 5.92 5.91 5.92 7.0K
10:59 5.91 5.92 5.90 5.92 21.9K
11:00 5.92 5.92 5.91 5.92 3.2K
11:01 5.92 5.92 5.92 5.92 1.5K
11:02 5.92 5.92 5.91 5.91 2.5K
11:03 5.91 5.91 5.91 5.91 1.1K
11:04 5.91 5.91 5.90 5.91 13.0K
11:05 5.91 5.91 5.91 5.91 3.3K
11:06 5.91 5.91 5.89 5.89 67.8K
11:07 5.89 5.89 5.88 5.88 9.1K
11:08 5.88 5.90 5.88 5.90 55.5K
11:09 5.90 5.90 5.89 5.89 62.6K
11:10 5.89 5.89 5.88 5.88 0.8K
11:11 5.88 5.89 5.88 5.89 54.2K
11:12 5.89 5.90 5.89 5.89 41.3K
11:13 5.89 5.89 5.89 5.89 6.2K
11:14 5.88 5.89 5.88 5.88 13.2K
11:15 5.88 5.89 5.88 5.88 2.4K
11:16 5.88 5.89 5.88 5.89 1.2K
11:17 5.89 5.89 5.88 5.89 26.6K
11:18 5.88 5.88 5.87 5.87 56.5K
11:19 5.87 5.89 5.87 5.89 50.8K
11:20 5.89 5.89 5.88 5.89 6.2K
11:21 5.89 5.89 5.89 5.89 1.9K
11:22 5.89 5.89 5.89 5.89 34.0K
11:23 5.89 5.89 5.88 5.88 19.0K
11:24 5.88 5.88 5.88 5.88 18.7K
11:25 5.88 5.89 5.88 5.88 11.0K
11:26 5.90 5.91 5.90 5.91 118.1K
11:27 5.91 5.92 5.91 5.92 19.0K
11:28 5.92 5.92 5.91 5.91 20.8K
11:29 5.91 5.92 5.91 5.92 3.1K
11:30 5.92 5.92 5.92 5.92 2.0K
11:31 5.92 5.92 5.91 5.91 18.4K
11:32 5.91 5.92 5.91 5.91 11.3K
11:33 5.91 5.92 5.91 5.91 4.7K
11:34 5.91 5.91 5.91 5.91 5.8K
11:35 5.91 5.91 5.91 5.91 3.2K
11:36 5.91 5.91 5.90 5.90 5.6K
11:37 5.90 5.91 5.90 5.91 12.4K
11:38 5.90 5.90 5.90 5.90 14.4K
11:39 5.89 5.89 5.88 5.88 16.8K
11:40 5.88 5.88 5.88 5.88 4.4K
11:41 5.88 5.89 5.87 5.87 17.8K
11:42 5.87 5.88 5.87 5.88 22.2K
11:43 5.88 5.88 5.88 5.88 8.9K
11:44 5.88 5.88 5.88 5.88 2.9K
11:45 5.88 5.88 5.88 5.88 2.8K
11:46 5.88 5.88 5.88 5.88 2.7K
11:47 5.88 5.88 5.88 5.88 4.6K
11:48 5.88 5.88 5.88 5.88 5.6K
11:49 5.88 5.88 5.88 5.88 6.2K
11:50 5.88 5.88 5.88 5.88 3.8K
11:51 5.88 5.88 5.87 5.87 122.9K
11:52 5.87 5.88 5.87 5.88 2.7K
11:53 5.88 5.88 5.88 5.88 3.3K
11:54 5.88 5.90 5.88 5.90 23.7K
11:55 5.90 5.90 5.89 5.89 6.9K
11:56 5.89 5.89 5.89 5.89 7.6K
11:57 5.88 5.88 5.87 5.87 10.1K
11:58 5.87 5.88 5.87 5.88 2.7K
11:59 5.88 5.88 5.87 5.88 1.5K
12:00 5.88 5.89 5.88 5.88 129.4K
12:01 5.88 5.88 5.88 5.88 3.8K
12:02 5.88 5.88 5.88 5.88 1.5K
12:03 5.88 5.89 5.88 5.89 15.5K
12:04 5.89 5.89 5.89 5.89 1.9K
12:05 5.88 5.88 5.88 5.88 7.3K
12:06 5.87 5.88 5.87 5.88 3.5K
12:07 5.88 5.88 5.88 5.88 1.7K
12:08 5.88 5.88 5.88 5.88 3.4K
12:09 5.88 5.88 5.88 5.88 3.3K
12:10 5.88 5.88 5.88 5.88 3.8K
12:11 5.88 5.88 5.88 5.88 3.6K
12:12 5.88 5.88 5.87 5.87 22.0K
12:13 5.87 5.88 5.86 5.86 94.1K
12:14 5.86 5.86 5.85 5.85 19.1K
12:15 5.85 5.85 5.85 5.85 2.0K
12:16 5.85 5.85 5.85 5.85 1.3K
12:17 5.85 5.85 5.84 5.84 1.9K
12:18 5.84 5.85 5.84 5.85 4.7K
12:19 5.85 5.85 5.85 5.85 11.8K
12:20 5.85 5.85 5.83 5.84 18.8K
12:21 5.84 5.84 5.83 5.83 19.2K
12:22 5.83 5.83 5.82 5.82 6.5K
12:23 5.83 5.84 5.83 5.84 41.8K
12:24 5.83 5.83 5.83 5.83 53.2K
12:25 5.83 5.83 5.82 5.82 37.3K
12:26 5.82 5.82 5.82 5.82 83.1K
12:27 5.81 5.81 5.81 5.81 21.9K
12:28 5.81 5.81 5.80 5.80 17.4K
12:29 5.81 5.81 5.80 5.81 4.5K
12:30 5.81 5.81 5.81 5.81 2.4K
12:31 5.81 5.81 5.81 5.81 4.0K
12:32 5.80 5.81 5.80 5.81 23.8K
12:33 5.82 5.82 5.82 5.82 11.0K
12:34 5.82 5.82 5.82 5.82 3.7K
12:35 5.82 5.82 5.82 5.82 5.3K
12:36 5.82 5.82 5.82 5.82 4.3K
12:37 5.82 5.82 5.82 5.82 8.9K
12:38 5.82 5.82 5.82 5.82 6.0K
12:39 5.83 5.84 5.83 5.83 47.3K
12:40 5.84 5.84 5.84 5.84 6.4K
12:41 5.84 5.84 5.84 5.84 4.1K
12:42 5.84 5.85 5.84 5.85 60.1K
12:43 5.85 5.85 5.85 5.85 2.9K
12:44 5.84 5.84 5.84 5.84 10.9K
12:45 5.84 5.84 5.84 5.84 3.8K
12:46 5.85 5.85 5.85 5.85 9.1K
12:47 5.84 5.84 5.84 5.84 6.5K
12:48 5.84 5.84 5.84 5.84 3.9K
12:49 5.84 5.84 5.84 5.84 2.1K
12:50 5.84 5.84 5.84 5.84 22.3K
12:51 5.84 5.85 5.84 5.85 11.9K
12:52 5.85 5.85 5.85 5.85 3.8K
12:53 5.85 5.86 5.85 5.86 25.9K
12:54 5.87 5.87 5.86 5.87 71.3K
12:55 5.87 5.87 5.83 5.84 77.6K
12:56 5.84 5.85 5.84 5.85 35.5K
12:57 5.85 5.85 5.84 5.84 25.0K
12:58 5.83 5.84 5.83 5.84 4.8K
12:59 5.84 5.84 5.84 5.84 3.5K
13:00 5.84 5.84 5.83 5.83 74.7K
13:01 5.83 5.84 5.83 5.84 33.2K
13:02 5.83 5.84 5.83 5.84 30.7K
13:03 5.84 5.84 5.83 5.84 1.6K
13:04 5.83 5.84 5.83 5.84 34.7K
13:05 5.84 5.85 5.84 5.85 45.0K
13:06 5.85 5.85 5.84 5.84 26.1K
13:07 5.84 5.85 5.84 5.85 28.6K
13:08 5.85 5.86 5.85 5.85 14.1K
13:09 5.86 5.86 5.86 5.86 4.5K
13:10 5.86 5.86 5.85 5.85 8.1K
13:11 5.85 5.85 5.83 5.83 36.7K
13:12 5.84 5.84 5.84 5.84 19.8K
13:13 5.84 5.84 5.84 5.84 4.6K
13:14 5.84 5.84 5.83 5.84 5.6K
13:15 5.83 5.84 5.83 5.84 20.6K
13:16 5.83 5.84 5.83 5.83 8.1K
13:17 5.83 5.84 5.83 5.84 3.9K
13:18 5.84 5.84 5.83 5.83 3.6K
13:19 5.83 5.84 5.83 5.84 7.5K
13:20 5.84 5.84 5.83 5.84 3.7K
13:21 5.84 5.86 5.84 5.86 38.0K
13:22 5.86 5.86 5.86 5.86 35.6K
13:23 5.86 5.86 5.86 5.86 7.1K
13:24 5.86 5.89 5.86 5.89 89.6K
13:25 5.89 5.89 5.89 5.89 6.4K
13:26 5.88 5.89 5.88 5.89 4.1K
13:27 5.89 5.89 5.89 5.89 39.7K
13:28 5.88 5.89 5.88 5.88 20.6K
13:29 5.88 5.89 5.88 5.88 1.0K
13:30 5.88 5.89 5.88 5.89 5.8K
13:31 5.88 5.89 5.88 5.89 3.5K
13:32 5.89 5.89 5.88 5.88 2.9K
13:33 5.88 5.89 5.88 5.88 7.3K
13:34 5.89 5.89 5.89 5.89 4.3K
13:35 5.89 5.89 5.88 5.88 6.5K
13:36 5.89 5.89 5.88 5.88 3.6K
13:37 5.89 5.89 5.89 5.89 1.7K
13:38 5.88 5.88 5.88 5.88 1.7K
13:39 5.88 5.89 5.88 5.89 2.9K
13:40 5.89 5.91 5.88 5.91 104.8K
13:41 5.92 5.92 5.92 5.92 23.5K
13:42 5.92 5.92 5.92 5.92 3.1K
13:43 5.92 5.92 5.91 5.91 4.2K
13:44 5.92 5.92 5.92 5.92 3.8K
13:45 5.92 5.93 5.92 5.93 46.0K
13:46 5.93 5.93 5.93 5.93 4.5K
13:47 5.93 5.93 5.92 5.92 5.0K
13:48 5.92 5.93 5.92 5.93 5.4K
13:49 5.93 5.93 5.93 5.93 12.1K
13:50 5.93 5.93 5.93 5.93 7.8K
13:51 5.92 5.93 5.92 5.93 7.7K
13:52 5.93 5.93 5.92 5.92 7.4K
13:53 5.92 5.93 5.92 5.93 2.7K
13:54 5.93 5.93 5.92 5.93 12.8K
13:55 5.93 5.93 5.92 5.92 3.3K
13:56 5.93 5.93 5.93 5.93 6.9K
13:57 5.92 5.93 5.92 5.93 10.7K
13:58 5.93 5.93 5.92 5.93 41.9K
13:59 5.92 5.93 5.92 5.93 13.0K
14:00 5.93 5.93 5.93 5.93 9.0K
14:01 5.93 5.93 5.93 5.93 10.6K
14:02 5.93 5.93 5.93 5.93 9.2K
14:03 5.93 5.93 5.92 5.92 6.0K
14:04 5.92 5.93 5.92 5.92 3.4K
14:05 5.93 5.93 5.91 5.91 43.0K
14:06 5.91 5.91 5.91 5.91 2.4K
14:07 5.91 5.91 5.91 5.91 2.9K
14:08 5.91 5.92 5.91 5.92 4.9K
14:09 5.93 5.95 5.93 5.95 100.3K
14:10 5.95 5.95 5.95 5.95 24.2K
14:11 5.95 5.95 5.95 5.95 17.0K
14:12 5.95 5.95 5.94 5.94 9.9K
14:13 5.94 5.94 5.94 5.94 8.8K
14:14 5.94 5.94 5.94 5.94 4.8K
14:15 5.94 5.94 5.93 5.93 9.2K
14:16 5.93 5.94 5.93 5.93 2.8K
14:17 5.93 5.93 5.93 5.93 2.2K
14:18 5.93 5.93 5.93 5.93 3.5K
14:19 5.93 5.94 5.93 5.94 3.0K
14:20 5.93 5.94 5.93 5.93 3.6K
14:21 5.93 5.93 5.92 5.93 25.2K
14:22 5.93 5.93 5.92 5.93 6.8K
14:23 5.93 5.93 5.92 5.92 2.5K
14:24 5.92 5.93 5.92 5.93 13.9K
14:25 5.93 5.93 5.93 5.93 5.3K
14:26 5.93 5.93 5.93 5.93 5.3K
14:27 5.93 5.93 5.93 5.93 5.4K
14:28 5.93 5.93 5.93 5.93 9.9K
14:29 5.93 5.93 5.93 5.93 5.1K
14:30 5.93 5.93 5.93 5.93 3.9K
14:31 5.93 5.93 5.92 5.92 3.1K
14:32 5.93 5.93 5.92 5.93 9.6K
14:33 5.92 5.93 5.92 5.93 3.9K
14:34 5.93 5.93 5.92 5.92 4.9K
14:35 5.92 5.93 5.92 5.93 11.7K
14:36 5.92 5.92 5.92 5.92 8.7K
14:37 5.93 5.93 5.91 5.91 30.2K
14:38 5.92 5.92 5.91 5.91 10.9K
14:39 5.91 5.92 5.91 5.92 6.3K
14:40 5.91 5.91 5.91 5.91 5.4K
14:41 5.91 5.91 5.91 5.91 22.2K
14:42 5.91 5.91 5.90 5.91 4.4K
14:43 5.91 5.91 5.90 5.91 4.7K
14:44 5.91 5.91 5.90 5.91 14.7K
14:45 5.90 5.91 5.90 5.91 9.6K
14:46 5.90 5.91 5.90 5.91 7.4K
14:47 5.90 5.90 5.90 5.90 35.4K
14:48 5.90 5.90 5.90 5.90 39.3K
14:49 5.90 5.90 5.90 5.90 18.8K
14:50 5.90 5.90 5.90 5.90 4.8K
14:51 5.90 5.90 5.90 5.90 10.8K
14:52 5.90 5.90 5.90 5.90 3.7K
14:53 5.90 5.90 5.90 5.90 25.6K
14:54 5.90 5.90 5.90 5.90 15.9K
14:55 5.90 5.90 5.89 5.89 16.2K
14:56 5.89 5.90 5.89 5.90 5.8K
14:57 5.90 5.90 5.89 5.90 14.1K
14:58 5.89 5.89 5.89 5.89 21.2K
14:59 5.88 5.89 5.88 5.88 14.6K
15:00 5.88 5.90 5.88 5.90 101.8K
15:01 5.89 5.90 5.89 5.90 4.8K
15:02 5.90 5.90 5.89 5.90 3.5K
15:03 5.90 5.90 5.90 5.90 29.6K
15:04 5.90 5.91 5.90 5.90 4.3K
15:05 5.90 5.91 5.90 5.91 3.7K
15:06 5.91 5.91 5.90 5.91 4.1K
15:07 5.91 5.91 5.90 5.91 5.7K
15:08 5.91 5.91 5.91 5.91 10.1K
15:09 5.91 5.91 5.91 5.91 12.7K
15:10 5.90 5.91 5.90 5.90 9.7K
15:11 5.90 5.90 5.90 5.90 13.6K
15:12 5.91 5.91 5.90 5.90 8.5K
15:13 5.90 5.91 5.90 5.90 20.3K
15:14 5.91 5.91 5.90 5.91 9.3K
15:15 5.91 5.91 5.90 5.91 13.2K
15:16 5.90 5.91 5.90 5.90 9.4K
15:17 5.91 5.91 5.90 5.90 10.6K
15:18 5.91 5.91 5.91 5.91 11.0K
15:19 5.90 5.91 5.90 5.91 34.0K
15:20 5.91 5.92 5.91 5.92 53.0K
15:21 5.92 5.93 5.92 5.93 60.1K
15:22 5.93 5.93 5.92 5.93 9.4K
15:23 5.92 5.93 5.92 5.93 29.2K
15:24 5.93 5.93 5.92 5.93 25.4K
15:25 5.93 5.93 5.92 5.93 10.3K
15:26 5.93 5.93 5.93 5.93 8.5K
15:27 5.93 5.93 5.92 5.92 15.5K
15:28 5.93 5.93 5.93 5.93 12.7K
15:29 5.93 5.93 5.92 5.93 16.1K
15:30 5.93 5.93 5.92 5.92 119.9K
15:31 5.91 5.92 5.91 5.92 10.1K
15:32 5.92 5.93 5.92 5.93 115.9K
15:33 5.93 5.93 5.93 5.93 12.2K
15:34 5.92 5.93 5.92 5.93 14.3K
15:35 5.93 5.93 5.92 5.93 8.5K
15:36 5.92 5.93 5.92 5.93 13.7K
15:37 5.93 5.93 5.92 5.92 52.8K
15:38 5.92 5.92 5.92 5.92 15.1K
15:39 5.92 5.92 5.91 5.92 19.2K
15:40 5.91 5.92 5.91 5.92 17.7K
15:41 5.92 5.92 5.92 5.92 16.4K
15:42 5.92 5.92 5.91 5.92 15.2K
15:43 5.92 5.92 5.91 5.91 10.3K
15:44 5.91 5.92 5.91 5.92 29.1K
15:45 5.92 5.92 5.91 5.91 18.7K
15:46 5.92 5.92 5.91 5.92 25.9K
15:47 5.92 5.92 5.91 5.91 25.0K
15:48 5.92 5.92 5.91 5.92 37.6K
15:49 5.92 5.92 5.92 5.92 24.8K
15:50 5.92 5.93 5.92 5.92 128.7K
15:51 5.92 5.93 5.92 5.93 71.8K
15:52 5.93 5.93 5.92 5.93 32.9K
15:53 5.93 5.93 5.93 5.93 46.9K
15:54 5.93 5.93 5.93 5.93 70.6K
15:55 5.94 5.94 5.94 5.94 162.9K
15:56 5.94 5.94 5.94 5.94 47.2K
15:57 5.95 5.95 5.94 5.94 134.0K
15:58 5.94 5.96 5.94 5.96 199.8K
15:59 5.96 5.96 5.96 5.96 86.1K
16:00 5.96 6.00 5.96 5.98 2,850.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available