Compass

COMP
🏛️ usa →
7.55
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 5.90 5.91 5.87 5.91 46.4K
09:32 5.91 5.94 5.91 5.91 32.8K
09:33 5.90 5.90 5.88 5.88 17.4K
09:34 5.89 5.89 5.88 5.89 13.7K
09:35 5.89 5.89 5.88 5.88 6.5K
09:36 5.88 5.91 5.88 5.91 12.7K
09:37 5.91 5.91 5.90 5.90 12.4K
09:38 5.90 5.90 5.90 5.90 7.2K
09:39 5.90 5.90 5.89 5.89 6.9K
09:40 5.90 5.91 5.89 5.89 11.5K
09:41 5.89 5.89 5.89 5.89 2.1K
09:42 5.90 5.90 5.89 5.89 9.7K
09:43 5.89 5.90 5.89 5.90 3.3K
09:44 5.90 5.90 5.90 5.90 15.2K
09:45 5.90 5.90 5.90 5.90 3.5K
09:46 5.90 5.91 5.90 5.91 6.4K
09:47 5.91 5.93 5.91 5.93 42.8K
09:48 5.93 5.93 5.93 5.93 4.3K
09:49 5.94 5.94 5.94 5.94 15.2K
09:50 5.94 5.94 5.94 5.94 1.0K
09:51 5.94 5.94 5.93 5.94 8.9K
09:52 5.95 6.00 5.95 6.00 59.6K
09:53 5.99 6.01 5.99 6.00 24.2K
09:54 6.00 6.00 5.99 5.99 25.5K
09:55 5.99 6.00 5.99 6.00 66.0K
09:56 6.01 6.02 6.01 6.02 35.0K
09:57 6.02 6.02 6.01 6.02 18.5K
09:58 6.03 6.03 6.03 6.03 30.4K
09:59 6.03 6.03 6.02 6.02 7.7K
10:00 6.02 6.02 6.01 6.01 8.3K
10:01 6.00 6.00 5.99 6.00 39.8K
10:02 6.00 6.00 5.99 5.99 4.6K
10:03 5.99 6.00 5.99 5.99 5.1K
10:04 5.99 6.00 5.98 5.98 12.7K
10:05 5.98 5.98 5.98 5.98 24.2K
10:06 5.98 5.98 5.97 5.97 18.0K
10:07 5.97 5.98 5.97 5.98 7.2K
10:08 5.97 5.97 5.94 5.95 14.1K
10:09 5.95 5.95 5.95 5.95 2.0K
10:10 5.95 5.95 5.94 5.94 2.7K
10:11 5.94 5.97 5.94 5.97 21.3K
10:12 5.97 5.97 5.96 5.96 22.9K
10:13 5.95 5.96 5.93 5.93 17.5K
10:14 5.93 5.94 5.92 5.93 82.9K
10:15 5.93 5.93 5.93 5.93 14.1K
10:16 5.94 5.96 5.94 5.96 14.7K
10:17 5.95 5.95 5.95 5.95 9.9K
10:18 5.95 5.95 5.95 5.95 3.8K
10:19 5.94 5.94 5.94 5.94 6.4K
10:20 5.94 5.94 5.93 5.94 13.2K
10:21 5.94 5.95 5.93 5.95 55.8K
10:22 5.95 5.95 5.94 5.94 6.6K
10:23 5.94 5.94 5.93 5.93 27.0K
10:24 5.93 5.93 5.92 5.93 6.9K
10:25 5.93 5.93 5.92 5.92 11.4K
10:26 5.92 5.92 5.90 5.90 40.0K
10:27 5.90 5.91 5.90 5.90 6.1K
10:28 5.90 5.91 5.90 5.91 7.0K
10:29 5.91 5.91 5.89 5.89 9.5K
10:30 5.89 5.90 5.89 5.90 24.4K
10:31 5.90 5.90 5.90 5.90 4.9K
10:32 5.90 5.90 5.88 5.88 46.4K
10:33 5.87 5.87 5.87 5.87 16.3K
10:34 5.86 5.86 5.85 5.85 11.2K
10:35 5.85 5.85 5.85 5.85 3.0K
10:36 5.85 5.85 5.85 5.85 14.5K
10:37 5.85 5.86 5.85 5.86 32.5K
10:38 5.86 5.86 5.86 5.86 2.6K
10:39 5.86 5.87 5.86 5.87 33.9K
10:40 5.86 5.86 5.86 5.86 10.3K
10:41 5.85 5.86 5.85 5.85 17.1K
10:42 5.85 5.85 5.84 5.84 4.0K
10:43 5.85 5.85 5.85 5.85 14.3K
10:44 5.85 5.85 5.85 5.85 16.7K
10:45 5.85 5.85 5.84 5.84 12.3K
10:46 5.85 5.87 5.85 5.87 21.8K
10:47 5.87 5.87 5.87 5.87 6.5K
10:48 5.87 5.87 5.87 5.87 9.4K
10:49 5.87 5.87 5.87 5.87 24.7K
10:50 5.87 5.89 5.87 5.88 34.4K
10:51 5.88 5.88 5.88 5.88 1.4K
10:52 5.88 5.88 5.87 5.88 35.6K
10:53 5.88 5.88 5.88 5.88 9.5K
10:54 5.88 5.89 5.88 5.89 28.1K
10:55 5.89 5.89 5.89 5.89 11.5K
10:56 5.89 5.89 5.89 5.89 26.2K
10:57 5.89 5.89 5.88 5.88 10.8K
10:58 5.88 5.90 5.88 5.90 57.4K
10:59 5.90 5.90 5.90 5.90 9.4K
11:00 5.89 5.91 5.89 5.91 49.7K
11:01 5.91 5.92 5.91 5.91 40.3K
11:02 5.91 5.91 5.90 5.90 3.5K
11:03 5.91 5.91 5.91 5.91 3.2K
11:04 5.91 5.91 5.89 5.89 17.8K
11:05 5.89 5.89 5.89 5.89 17.7K
11:06 5.89 5.89 5.88 5.88 12.9K
11:07 5.87 5.88 5.87 5.88 4.3K
11:08 5.88 5.88 5.87 5.88 10.3K
11:09 5.88 5.88 5.88 5.88 0.9K
11:10 5.88 5.88 5.88 5.88 1.5K
11:11 5.87 5.88 5.87 5.88 35.0K
11:12 5.88 5.88 5.88 5.88 11.2K
11:13 5.88 5.88 5.88 5.88 2.5K
11:14 5.88 5.88 5.88 5.88 8.6K
11:15 5.88 5.88 5.88 5.88 4.2K
11:16 5.88 5.88 5.88 5.88 1.3K
11:17 5.88 5.89 5.88 5.89 22.8K
11:18 5.89 5.89 5.88 5.89 7.5K
11:19 5.89 5.89 5.88 5.88 4.5K
11:20 5.88 5.89 5.88 5.89 3.5K
11:21 5.89 5.89 5.89 5.89 6.9K
11:22 5.89 5.89 5.89 5.89 4.1K
11:23 5.90 5.90 5.89 5.90 20.9K
11:24 5.89 5.90 5.89 5.90 11.7K
11:25 5.90 5.90 5.90 5.90 3.4K
11:26 5.90 5.90 5.90 5.90 3.3K
11:27 5.90 5.90 5.90 5.90 5.6K
11:28 5.90 5.90 5.90 5.90 4.6K
11:29 5.90 5.90 5.89 5.89 2.2K
11:30 5.90 5.90 5.89 5.90 3.6K
11:31 5.90 5.90 5.89 5.90 49.5K
11:32 5.90 5.91 5.90 5.91 21.5K
11:33 5.91 5.91 5.90 5.90 15.8K
11:34 5.90 5.90 5.90 5.90 1.6K
11:35 5.90 5.90 5.89 5.89 20.2K
11:36 5.90 5.91 5.90 5.91 27.0K
11:37 5.91 5.91 5.91 5.91 1.3K
11:38 5.91 5.91 5.91 5.91 3.7K
11:39 5.91 5.91 5.90 5.90 10.0K
11:40 5.89 5.90 5.89 5.90 7.6K
11:41 5.90 5.90 5.89 5.89 22.3K
11:42 5.89 5.89 5.89 5.89 3.3K
11:43 5.89 5.90 5.89 5.90 11.1K
11:44 5.90 5.90 5.90 5.90 2.2K
11:45 5.90 5.90 5.90 5.90 1.5K
11:46 5.89 5.89 5.88 5.88 22.4K
11:47 5.88 5.89 5.88 5.88 11.4K
11:48 5.88 5.88 5.88 5.88 1.1K
11:49 5.89 5.89 5.88 5.88 2.4K
11:50 5.88 5.89 5.88 5.89 38.2K
11:51 5.89 5.89 5.89 5.89 0.6K
11:52 5.89 5.89 5.89 5.89 9.3K
11:53 5.89 5.89 5.89 5.89 1.3K
11:54 5.89 5.89 5.89 5.89 2.9K
11:55 5.89 5.89 5.88 5.88 10.7K
11:56 5.88 5.89 5.88 5.89 14.8K
11:57 5.89 5.89 5.88 5.88 8.3K
11:58 5.87 5.87 5.84 5.84 52.2K
11:59 5.85 5.85 5.84 5.84 15.7K
12:00 5.84 5.84 5.84 5.84 7.0K
12:01 5.84 5.84 5.84 5.84 10.3K
12:02 5.84 5.86 5.84 5.85 41.7K
12:03 5.85 5.85 5.84 5.84 6.1K
12:04 5.84 5.85 5.83 5.85 10.7K
12:05 5.85 5.85 5.84 5.84 18.4K
12:06 5.84 5.85 5.84 5.85 2.8K
12:07 5.85 5.86 5.84 5.85 44.5K
12:08 5.85 5.87 5.85 5.87 33.6K
12:09 5.87 5.87 5.87 5.87 6.3K
12:10 5.87 5.87 5.86 5.87 6.4K
12:11 5.87 5.87 5.86 5.87 4.7K
12:12 5.87 5.87 5.87 5.87 16.1K
12:13 5.87 5.87 5.86 5.87 2.8K
12:14 5.87 5.87 5.87 5.87 2.5K
12:15 5.87 5.87 5.87 5.87 12.1K
12:16 5.87 5.87 5.87 5.87 2.3K
12:17 5.87 5.88 5.87 5.88 13.8K
12:18 5.88 5.88 5.88 5.88 4.8K
12:19 5.88 5.88 5.88 5.88 1.7K
12:20 5.88 5.88 5.88 5.88 8.5K
12:21 5.88 5.88 5.88 5.88 2.0K
12:22 5.88 5.88 5.88 5.88 2.1K
12:23 5.88 5.88 5.86 5.86 42.9K
12:24 5.86 5.86 5.86 5.86 6.6K
12:25 5.86 5.86 5.85 5.85 22.5K
12:26 5.85 5.85 5.85 5.85 0.6K
12:27 5.85 5.85 5.85 5.85 0.9K
12:28 5.86 5.86 5.85 5.85 0.5K
12:29 5.85 5.86 5.85 5.86 4.3K
12:30 5.86 5.86 5.86 5.86 4.7K
12:31 5.86 5.86 5.86 5.86 3.0K
12:32 5.86 5.87 5.86 5.87 5.6K
12:33 5.87 5.87 5.87 5.87 1.5K
12:34 5.87 5.87 5.87 5.87 3.3K
12:35 5.87 5.87 5.87 5.87 7.0K
12:36 5.87 5.87 5.87 5.87 2.0K
12:37 5.87 5.87 5.87 5.87 9.6K
12:38 5.87 5.87 5.86 5.86 21.0K
12:39 5.86 5.87 5.86 5.87 1.1K
12:40 5.87 5.87 5.87 5.87 2.3K
12:41 5.87 5.87 5.87 5.87 50.2K
12:42 5.87 5.87 5.87 5.87 5.0K
12:43 5.87 5.87 5.87 5.87 1.8K
12:44 5.87 5.87 5.87 5.87 1.5K
12:45 5.87 5.87 5.87 5.87 1.1K
12:46 5.87 5.88 5.87 5.88 13.1K
12:47 5.88 5.88 5.87 5.87 8.2K
12:48 5.87 5.87 5.87 5.87 1.6K
12:49 5.87 5.87 5.87 5.87 1.5K
12:50 5.86 5.87 5.86 5.87 3.1K
12:51 5.87 5.87 5.85 5.85 24.7K
12:52 5.85 5.85 5.85 5.85 14.5K
12:53 5.85 5.85 5.85 5.85 2.9K
12:54 5.85 5.85 5.85 5.85 1.0K
12:55 5.85 5.85 5.85 5.85 15.5K
12:56 5.85 5.85 5.85 5.85 1.6K
12:57 5.85 5.85 5.85 5.85 12.9K
12:58 5.85 5.85 5.85 5.85 16.7K
12:59 5.86 5.86 5.86 5.86 1.8K
13:00 5.86 5.86 5.86 5.86 1.0K
13:01 5.86 5.86 5.86 5.86 56.2K
13:02 5.86 5.86 5.86 5.86 6.7K
13:03 5.86 5.87 5.86 5.87 63.1K
13:04 5.87 5.87 5.86 5.87 7.0K
13:05 5.87 5.87 5.87 5.87 3.3K
13:06 5.87 5.87 5.87 5.87 5.6K
13:07 5.87 5.87 5.87 5.87 41.0K
13:08 5.87 5.88 5.87 5.88 9.8K
13:09 5.88 5.88 5.88 5.88 1.7K
13:10 5.88 5.88 5.87 5.87 7.3K
13:11 5.88 5.88 5.87 5.88 28.9K
13:12 5.88 5.88 5.88 5.88 4.0K
13:13 5.88 5.88 5.88 5.88 1.3K
13:14 5.88 5.88 5.88 5.88 2.6K
13:15 5.88 5.88 5.88 5.88 5.1K
13:16 5.88 5.88 5.88 5.88 1.8K
13:17 5.88 5.88 5.88 5.88 2.2K
13:18 5.87 5.88 5.87 5.88 27.7K
13:19 5.88 5.88 5.88 5.88 2.4K
13:20 5.88 5.88 5.87 5.87 22.1K
13:21 5.87 5.87 5.87 5.87 12.8K
13:22 5.87 5.88 5.87 5.88 6.6K
13:23 5.89 5.89 5.88 5.88 26.2K
13:24 5.88 5.88 5.88 5.88 1.3K
13:25 5.88 5.88 5.88 5.88 1.4K
13:26 5.88 5.88 5.88 5.88 1.0K
13:27 5.87 5.87 5.86 5.86 15.7K
13:28 5.86 5.86 5.86 5.86 1.5K
13:29 5.86 5.87 5.86 5.87 2.0K
13:30 5.87 5.87 5.85 5.86 8.3K
13:31 5.86 5.86 5.86 5.86 18.9K
13:32 5.86 5.87 5.86 5.87 5.2K
13:33 5.87 5.87 5.87 5.87 2.0K
13:34 5.87 5.87 5.87 5.87 2.2K
13:35 5.87 5.87 5.87 5.87 3.3K
13:36 5.87 5.87 5.87 5.87 2.8K
13:37 5.87 5.87 5.87 5.87 5.5K
13:38 5.87 5.87 5.86 5.86 2.9K
13:39 5.87 5.87 5.86 5.87 10.3K
13:40 5.87 5.87 5.86 5.87 3.3K
13:41 5.87 5.87 5.87 5.87 1.8K
13:42 5.87 5.87 5.87 5.87 2.6K
13:43 5.87 5.87 5.87 5.87 1.8K
13:44 5.86 5.87 5.86 5.86 14.2K
13:45 5.86 5.86 5.86 5.86 15.7K
13:46 5.87 5.87 5.87 5.87 17.7K
13:47 5.87 5.87 5.86 5.87 1.3K
13:48 5.87 5.87 5.87 5.87 1.6K
13:49 5.87 5.87 5.86 5.87 10.6K
13:50 5.87 5.87 5.86 5.86 13.5K
13:51 5.86 5.86 5.86 5.86 2.9K
13:52 5.86 5.86 5.86 5.86 14.9K
13:53 5.86 5.86 5.86 5.86 1.2K
13:54 5.87 5.87 5.87 5.87 2.1K
13:55 5.87 5.87 5.87 5.87 1.5K
13:56 5.87 5.87 5.86 5.86 12.3K
13:57 5.86 5.86 5.86 5.86 18.4K
13:58 5.86 5.86 5.85 5.85 7.1K
13:59 5.86 5.86 5.85 5.85 7.1K
14:00 5.85 5.86 5.85 5.86 7.8K
14:01 5.86 5.86 5.86 5.86 16.3K
14:02 5.86 5.86 5.86 5.86 7.9K
14:03 5.87 5.87 5.86 5.86 2.6K
14:04 5.87 5.87 5.86 5.87 15.3K
14:05 5.87 5.87 5.87 5.87 1.7K
14:06 5.87 5.87 5.87 5.87 1.2K
14:07 5.87 5.87 5.87 5.87 29.9K
14:08 5.87 5.87 5.86 5.86 19.6K
14:09 5.86 5.86 5.86 5.86 2.9K
14:10 5.86 5.86 5.86 5.86 0.2K
14:11 5.85 5.85 5.85 5.85 12.4K
14:12 5.85 5.85 5.85 5.85 1.7K
14:13 5.85 5.86 5.85 5.86 74.5K
14:14 5.86 5.86 5.85 5.86 2.6K
14:15 5.86 5.86 5.86 5.86 2.7K
14:16 5.86 5.86 5.86 5.86 2.2K
14:17 5.86 5.86 5.86 5.86 2.4K
14:18 5.86 5.86 5.85 5.85 13.3K
14:19 5.85 5.85 5.85 5.85 2.2K
14:20 5.84 5.85 5.84 5.85 5.8K
14:21 5.84 5.84 5.84 5.84 6.4K
14:22 5.84 5.85 5.84 5.85 55.7K
14:23 5.85 5.85 5.85 5.85 2.3K
14:24 5.85 5.85 5.85 5.85 15.7K
14:25 5.85 5.86 5.85 5.86 3.2K
14:26 5.86 5.86 5.86 5.86 4.1K
14:27 5.86 5.86 5.86 5.86 1.4K
14:28 5.86 5.86 5.85 5.85 12.2K
14:29 5.85 5.85 5.85 5.85 6.8K
14:30 5.85 5.85 5.85 5.85 0.9K
14:31 5.85 5.85 5.85 5.85 2.5K
14:32 5.85 5.85 5.85 5.85 6.1K
14:33 5.85 5.86 5.85 5.86 12.5K
14:34 5.86 5.86 5.86 5.86 32.4K
14:35 5.86 5.86 5.86 5.86 3.6K
14:36 5.86 5.86 5.86 5.86 6.5K
14:37 5.86 5.86 5.84 5.85 55.6K
14:38 5.85 5.85 5.85 5.85 4.4K
14:39 5.85 5.85 5.84 5.84 15.2K
14:40 5.84 5.84 5.84 5.84 5.3K
14:41 5.84 5.85 5.83 5.83 67.1K
14:42 5.83 5.83 5.83 5.83 17.2K
14:43 5.83 5.83 5.82 5.82 3.9K
14:44 5.83 5.83 5.82 5.82 21.0K
14:45 5.82 5.83 5.82 5.82 17.4K
14:46 5.82 5.82 5.82 5.82 5.3K
14:47 5.83 5.83 5.82 5.83 5.9K
14:48 5.83 5.83 5.82 5.82 5.3K
14:49 5.82 5.84 5.82 5.84 32.5K
14:50 5.83 5.83 5.83 5.83 19.6K
14:51 5.83 5.84 5.83 5.84 4.5K
14:52 5.84 5.84 5.84 5.84 13.7K
14:53 5.84 5.85 5.84 5.85 0.5K
14:54 5.85 5.85 5.84 5.84 3.6K
14:55 5.85 5.85 5.83 5.83 16.4K
14:56 5.83 5.84 5.83 5.84 3.8K
14:57 5.84 5.85 5.84 5.85 14.2K
14:58 5.85 5.85 5.84 5.84 6.6K
14:59 5.83 5.84 5.82 5.82 16.1K
15:00 5.82 5.82 5.82 5.82 19.6K
15:01 5.82 5.82 5.82 5.82 18.2K
15:02 5.81 5.83 5.81 5.81 26.4K
15:03 5.81 5.81 5.81 5.81 1.8K
15:04 5.81 5.82 5.81 5.82 5.0K
15:05 5.82 5.82 5.81 5.82 6.7K
15:06 5.82 5.82 5.81 5.82 11.1K
15:07 5.82 5.82 5.81 5.81 62.3K
15:08 5.81 5.82 5.81 5.81 4.9K
15:09 5.81 5.82 5.81 5.82 10.6K
15:10 5.82 5.82 5.82 5.82 3.9K
15:11 5.82 5.82 5.81 5.81 4.3K
15:12 5.81 5.81 5.81 5.81 31.0K
15:13 5.82 5.82 5.82 5.82 62.2K
15:14 5.82 5.82 5.82 5.82 8.8K
15:15 5.82 5.83 5.82 5.83 13.4K
15:16 5.83 5.83 5.82 5.83 6.0K
15:17 5.83 5.83 5.83 5.83 5.2K
15:18 5.83 5.83 5.83 5.83 3.7K
15:19 5.83 5.83 5.83 5.83 8.5K
15:20 5.83 5.83 5.83 5.83 2.2K
15:21 5.84 5.84 5.84 5.84 11.3K
15:22 5.84 5.84 5.84 5.84 3.2K
15:23 5.84 5.84 5.84 5.84 2.8K
15:24 5.84 5.84 5.84 5.84 7.5K
15:25 5.84 5.84 5.84 5.84 7.5K
15:26 5.84 5.84 5.84 5.84 3.1K
15:27 5.84 5.84 5.84 5.84 9.0K
15:28 5.84 5.84 5.83 5.83 26.1K
15:29 5.83 5.83 5.82 5.82 4.0K
15:30 5.83 5.83 5.82 5.82 30.9K
15:31 5.82 5.83 5.82 5.83 9.3K
15:32 5.83 5.83 5.83 5.83 12.3K
15:33 5.83 5.83 5.83 5.83 70.8K
15:34 5.84 5.84 5.84 5.84 7.6K
15:35 5.84 5.84 5.84 5.84 3.9K
15:36 5.84 5.84 5.84 5.84 3.5K
15:37 5.84 5.84 5.84 5.84 7.2K
15:38 5.84 5.84 5.84 5.84 6.6K
15:39 5.84 5.84 5.84 5.84 6.4K
15:40 5.84 5.84 5.83 5.83 31.9K
15:41 5.83 5.83 5.82 5.83 29.9K
15:42 5.83 5.83 5.83 5.83 6.3K
15:43 5.83 5.83 5.83 5.83 8.4K
15:44 5.83 5.83 5.83 5.83 18.6K
15:45 5.83 5.83 5.83 5.83 11.1K
15:46 5.83 5.83 5.83 5.83 22.0K
15:47 5.84 5.84 5.84 5.84 71.2K
15:48 5.84 5.84 5.84 5.84 13.5K
15:49 5.84 5.85 5.84 5.85 48.2K
15:50 5.84 5.85 5.84 5.84 42.6K
15:51 5.85 5.85 5.84 5.84 42.4K
15:52 5.84 5.84 5.84 5.84 7.8K
15:53 5.84 5.84 5.84 5.84 9.5K
15:54 5.84 5.84 5.83 5.83 34.3K
15:55 5.83 5.83 5.82 5.83 63.0K
15:56 5.83 5.83 5.82 5.83 20.7K
15:57 5.82 5.83 5.82 5.83 43.4K
15:58 5.83 5.84 5.83 5.84 121.3K
15:59 5.84 5.84 5.84 5.84 91.1K
16:00 5.84 5.85 5.83 5.85 1,141.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available