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 6.33 6.37 6.30 6.33 53.1K
09:32 6.32 6.35 6.32 6.35 13.2K
09:33 6.35 6.35 6.34 6.34 16.4K
09:34 6.33 6.33 6.27 6.27 34.0K
09:35 6.27 6.27 6.26 6.26 10.2K
09:36 6.28 6.29 6.27 6.29 18.7K
09:37 6.29 6.32 6.29 6.31 31.3K
09:38 6.31 6.32 6.30 6.30 26.1K
09:39 6.30 6.30 6.30 6.30 8.6K
09:40 6.30 6.30 6.30 6.30 0.4K
09:41 6.30 6.30 6.30 6.30 1.7K
09:42 6.29 6.31 6.29 6.30 11.6K
09:43 6.30 6.32 6.30 6.32 5.2K
09:44 6.31 6.32 6.31 6.31 7.0K
09:45 6.31 6.31 6.31 6.31 1.0K
09:46 6.32 6.33 6.32 6.32 33.2K
09:47 6.33 6.33 6.32 6.32 7.0K
09:48 6.32 6.32 6.31 6.31 7.8K
09:49 6.31 6.31 6.31 6.31 5.4K
09:50 6.31 6.32 6.31 6.32 26.2K
09:51 6.32 6.32 6.32 6.32 9.9K
09:52 6.31 6.31 6.31 6.31 5.9K
09:53 6.31 6.32 6.31 6.32 2.2K
09:54 6.31 6.31 6.31 6.31 4.3K
09:55 6.31 6.31 6.31 6.31 1.5K
09:56 6.31 6.31 6.30 6.30 9.0K
09:57 6.30 6.30 6.28 6.29 9.1K
09:58 6.29 6.29 6.29 6.29 4.0K
09:59 6.29 6.29 6.28 6.28 15.4K
10:00 6.28 6.28 6.27 6.27 5.9K
10:01 6.28 6.29 6.28 6.28 6.5K
10:02 6.29 6.29 6.27 6.27 6.1K
10:03 6.27 6.27 6.26 6.26 7.7K
10:04 6.25 6.26 6.25 6.26 11.6K
10:05 6.25 6.26 6.25 6.26 1.6K
10:06 6.26 6.26 6.25 6.25 1.6K
10:07 6.25 6.25 6.24 6.24 14.5K
10:08 6.24 6.26 6.24 6.26 25.5K
10:09 6.26 6.26 6.26 6.26 1.0K
10:10 6.26 6.27 6.26 6.27 11.4K
10:11 6.26 6.27 6.26 6.27 2.7K
10:12 6.27 6.28 6.27 6.28 16.4K
10:13 6.28 6.28 6.27 6.27 3.3K
10:14 6.27 6.27 6.27 6.27 6.3K
10:15 6.26 6.26 6.26 6.26 6.1K
10:16 6.26 6.26 6.26 6.26 1.5K
10:17 6.26 6.28 6.26 6.28 32.2K
10:18 6.27 6.27 6.27 6.27 15.4K
10:19 6.27 6.27 6.27 6.27 2.1K
10:20 6.27 6.27 6.27 6.27 2.9K
10:21 6.27 6.27 6.25 6.25 8.6K
10:22 6.25 6.26 6.25 6.25 3.1K
10:23 6.26 6.26 6.25 6.26 7.2K
10:24 6.26 6.26 6.24 6.24 4.3K
10:25 6.24 6.24 6.24 6.24 7.2K
10:26 6.24 6.24 6.23 6.23 4.0K
10:27 6.23 6.23 6.23 6.23 3.9K
10:28 6.24 6.24 6.23 6.23 8.5K
10:29 6.22 6.22 6.22 6.22 9.3K
10:30 6.22 6.22 6.22 6.22 1.9K
10:31 6.22 6.22 6.22 6.22 1.3K
10:32 6.22 6.22 6.21 6.21 3.6K
10:33 6.21 6.22 6.21 6.21 4.5K
10:34 6.22 6.22 6.22 6.22 1.2K
10:35 6.22 6.22 6.22 6.22 2.8K
10:36 6.21 6.21 6.21 6.21 6.1K
10:37 6.20 6.20 6.20 6.20 12.0K
10:38 6.20 6.20 6.19 6.19 7.1K
10:39 6.18 6.18 6.18 6.18 7.1K
10:40 6.18 6.18 6.17 6.17 12.6K
10:41 6.17 6.17 6.17 6.17 2.0K
10:42 6.16 6.16 6.16 6.16 8.3K
10:43 6.16 6.16 6.15 6.15 3.8K
10:44 6.15 6.15 6.15 6.15 7.1K
10:45 6.15 6.15 6.14 6.15 6.9K
10:46 6.14 6.14 6.13 6.14 13.7K
10:47 6.14 6.14 6.13 6.13 2.9K
10:48 6.13 6.14 6.13 6.14 6.6K
10:49 6.14 6.15 6.14 6.15 14.4K
10:50 6.15 6.15 6.15 6.15 4.4K
10:51 6.15 6.15 6.14 6.14 5.9K
10:52 6.13 6.13 6.13 6.13 10.5K
10:53 6.13 6.14 6.13 6.13 10.8K
10:54 6.13 6.14 6.13 6.14 1.0K
10:55 6.13 6.13 6.13 6.13 5.9K
10:56 6.13 6.13 6.13 6.13 5.4K
10:57 6.13 6.13 6.12 6.12 1.3K
10:58 6.12 6.13 6.12 6.12 30.5K
10:59 6.12 6.12 6.11 6.12 13.1K
11:00 6.12 6.14 6.12 6.14 15.0K
11:01 6.14 6.14 6.14 6.14 1.0K
11:02 6.13 6.15 6.13 6.15 8.5K
11:03 6.15 6.15 6.14 6.14 10.4K
11:04 6.14 6.15 6.14 6.15 2.6K
11:05 6.15 6.15 6.15 6.15 4.9K
11:06 6.15 6.15 6.15 6.15 24.4K
11:07 6.15 6.16 6.15 6.16 10.3K
11:08 6.15 6.15 6.15 6.15 15.3K
11:09 6.15 6.16 6.15 6.16 11.8K
11:10 6.16 6.16 6.16 6.16 5.4K
11:11 6.16 6.17 6.16 6.16 33.8K
11:12 6.16 6.17 6.16 6.17 17.9K
11:13 6.17 6.17 6.16 6.16 21.9K
11:14 6.16 6.16 6.15 6.15 27.3K
11:15 6.15 6.15 6.14 6.15 5.6K
11:16 6.15 6.15 6.15 6.15 8.7K
11:17 6.15 6.15 6.14 6.14 6.0K
11:18 6.14 6.14 6.13 6.14 3.0K
11:19 6.13 6.14 6.13 6.14 32.1K
11:20 6.14 6.14 6.14 6.14 3.6K
11:21 6.14 6.15 6.14 6.15 8.8K
11:22 6.15 6.15 6.14 6.14 9.9K
11:23 6.15 6.15 6.13 6.14 2.8K
11:24 6.14 6.14 6.13 6.13 2.9K
11:25 6.14 6.14 6.13 6.13 6.1K
11:26 6.13 6.14 6.13 6.14 6.1K
11:27 6.14 6.14 6.13 6.13 2.0K
11:28 6.13 6.14 6.13 6.14 4.3K
11:29 6.14 6.14 6.13 6.13 4.5K
11:30 6.13 6.14 6.13 6.14 6.7K
11:31 6.13 6.16 6.13 6.16 12.8K
11:32 6.16 6.16 6.16 6.16 0.6K
11:33 6.16 6.16 6.16 6.16 3.0K
11:34 6.16 6.16 6.16 6.16 1.6K
11:35 6.16 6.17 6.16 6.17 8.1K
11:36 6.17 6.17 6.16 6.16 6.9K
11:37 6.16 6.16 6.16 6.16 2.4K
11:38 6.16 6.16 6.15 6.15 1.2K
11:39 6.15 6.15 6.15 6.15 5.7K
11:40 6.15 6.15 6.15 6.15 2.4K
11:41 6.15 6.15 6.15 6.15 1.4K
11:42 6.15 6.15 6.15 6.15 1.1K
11:43 6.15 6.15 6.14 6.15 2.7K
11:44 6.15 6.15 6.15 6.15 3.9K
11:45 6.15 6.15 6.14 6.14 2.6K
11:46 6.15 6.15 6.14 6.14 3.8K
11:47 6.14 6.14 6.14 6.14 6.0K
11:48 6.14 6.14 6.13 6.13 2.0K
11:49 6.14 6.14 6.13 6.13 5.4K
11:50 6.14 6.14 6.14 6.14 9.6K
11:51 6.14 6.15 6.13 6.14 12.8K
11:52 6.14 6.14 6.14 6.14 6.4K
11:53 6.14 6.15 6.14 6.15 3.2K
11:54 6.15 6.15 6.15 6.15 2.4K
11:55 6.15 6.15 6.15 6.15 8.0K
11:56 6.16 6.16 6.16 6.16 13.7K
11:57 6.16 6.16 6.14 6.14 13.1K
11:58 6.14 6.14 6.13 6.13 5.0K
11:59 6.13 6.13 6.13 6.13 5.8K
12:00 6.13 6.13 6.13 6.13 1.4K
12:01 6.13 6.14 6.13 6.14 11.8K
12:02 6.14 6.14 6.13 6.13 1.1K
12:03 6.13 6.14 6.13 6.14 49.2K
12:04 6.14 6.14 6.14 6.14 1.9K
12:05 6.13 6.13 6.13 6.13 8.8K
12:06 6.13 6.13 6.13 6.13 0.4K
12:07 6.13 6.14 6.13 6.13 1.5K
12:08 6.13 6.14 6.13 6.14 0.9K
12:09 6.14 6.14 6.13 6.13 8.5K
12:10 6.13 6.13 6.13 6.13 9.1K
12:11 6.13 6.14 6.13 6.14 0.8K
12:12 6.13 6.14 6.13 6.14 27.9K
12:13 6.14 6.14 6.14 6.14 1.1K
12:14 6.14 6.14 6.14 6.14 2.3K
12:15 6.14 6.15 6.14 6.15 15.1K
12:16 6.15 6.15 6.15 6.15 1.0K
12:17 6.15 6.15 6.14 6.14 7.7K
12:18 6.14 6.14 6.14 6.14 3.9K
12:19 6.14 6.15 6.14 6.14 5.9K
12:20 6.15 6.15 6.14 6.14 6.1K
12:21 6.15 6.15 6.14 6.14 6.4K
12:22 6.13 6.14 6.13 6.14 1.8K
12:23 6.14 6.14 6.13 6.14 2.3K
12:24 6.13 6.14 6.13 6.14 5.0K
12:25 6.14 6.14 6.14 6.14 1.9K
12:26 6.14 6.14 6.14 6.14 1.4K
12:27 6.14 6.14 6.13 6.13 8.3K
12:28 6.13 6.13 6.13 6.13 1.4K
12:29 6.12 6.14 6.12 6.14 9.5K
12:30 6.14 6.14 6.14 6.14 2.0K
12:31 6.14 6.14 6.14 6.14 1.6K
12:32 6.14 6.14 6.14 6.14 0.8K
12:33 6.14 6.14 6.14 6.14 1.8K
12:34 6.14 6.14 6.14 6.14 2.2K
12:35 6.14 6.14 6.14 6.14 1.7K
12:36 6.14 6.14 6.14 6.14 3.8K
12:37 6.14 6.14 6.14 6.14 5.2K
12:38 6.14 6.14 6.14 6.14 5.3K
12:39 6.14 6.14 6.14 6.14 2.0K
12:40 6.14 6.14 6.14 6.14 0.7K
12:41 6.14 6.14 6.13 6.13 17.3K
12:42 6.13 6.14 6.13 6.14 3.0K
12:43 6.14 6.14 6.14 6.14 5.6K
12:44 6.14 6.14 6.14 6.14 3.0K
12:45 6.14 6.14 6.14 6.14 1.7K
12:46 6.14 6.14 6.14 6.14 4.1K
12:47 6.14 6.14 6.14 6.14 2.5K
12:48 6.14 6.15 6.14 6.14 36.4K
12:49 6.14 6.15 6.14 6.14 20.7K
12:50 6.14 6.14 6.14 6.14 3.9K
12:51 6.15 6.15 6.15 6.15 5.1K
12:52 6.15 6.15 6.14 6.14 15.5K
12:53 6.14 6.15 6.14 6.15 2.1K
12:54 6.15 6.15 6.13 6.13 5.8K
12:55 6.13 6.14 6.13 6.14 8.6K
12:56 6.14 6.14 6.14 6.14 3.6K
12:57 6.14 6.14 6.13 6.13 9.3K
12:58 6.13 6.13 6.12 6.12 7.0K
12:59 6.12 6.13 6.12 6.13 2.2K
13:00 6.13 6.13 6.13 6.13 7.5K
13:01 6.13 6.13 6.13 6.13 22.5K
13:02 6.13 6.13 6.13 6.13 5.9K
13:03 6.14 6.14 6.13 6.14 3.2K
13:04 6.14 6.14 6.14 6.14 4.7K
13:05 6.14 6.14 6.14 6.14 2.0K
13:06 6.14 6.14 6.14 6.14 5.1K
13:07 6.14 6.15 6.14 6.14 6.8K
13:08 6.14 6.15 6.14 6.14 8.9K
13:09 6.14 6.15 6.14 6.14 26.5K
13:10 6.14 6.14 6.14 6.14 9.0K
13:11 6.14 6.14 6.14 6.14 1.9K
13:12 6.14 6.15 6.14 6.14 3.8K
13:13 6.14 6.14 6.14 6.14 2.1K
13:14 6.14 6.15 6.14 6.15 4.0K
13:15 6.15 6.15 6.14 6.14 7.6K
13:16 6.15 6.15 6.14 6.14 4.7K
13:17 6.15 6.15 6.15 6.15 3.8K
13:18 6.15 6.15 6.14 6.14 3.6K
13:19 6.14 6.14 6.14 6.14 3.4K
13:20 6.14 6.14 6.14 6.14 2.1K
13:21 6.14 6.14 6.14 6.14 2.4K
13:22 6.14 6.14 6.14 6.14 2.0K
13:23 6.14 6.14 6.14 6.14 9.6K
13:24 6.14 6.14 6.14 6.14 1.0K
13:25 6.15 6.15 6.15 6.15 6.7K
13:26 6.15 6.16 6.15 6.16 11.6K
13:27 6.15 6.15 6.15 6.15 42.1K
13:28 6.15 6.15 6.15 6.15 3.0K
13:29 6.15 6.15 6.15 6.15 1.7K
13:30 6.15 6.15 6.14 6.14 1.3K
13:31 6.14 6.14 6.14 6.14 3.1K
13:32 6.14 6.15 6.14 6.15 8.6K
13:33 6.15 6.15 6.15 6.15 0.4K
13:34 6.15 6.15 6.15 6.15 0.3K
13:35 6.15 6.15 6.14 6.14 1.3K
13:36 6.14 6.14 6.14 6.14 0.8K
13:37 6.14 6.15 6.14 6.15 0.5K
13:38 6.15 6.15 6.14 6.14 0.8K
13:39 6.14 6.15 6.14 6.15 0.4K
13:40 6.15 6.15 6.15 6.15 1.4K
13:41 6.15 6.15 6.15 6.15 1.1K
13:42 6.15 6.15 6.14 6.14 7.3K
13:43 6.14 6.14 6.13 6.13 4.1K
13:44 6.13 6.13 6.13 6.13 6.0K
13:45 6.13 6.13 6.13 6.13 0.8K
13:46 6.13 6.14 6.13 6.14 1.3K
13:47 6.14 6.14 6.14 6.14 0.6K
13:48 6.14 6.14 6.13 6.14 1.6K
13:49 6.14 6.14 6.14 6.14 1.2K
13:50 6.14 6.14 6.13 6.14 1.8K
13:51 6.14 6.14 6.14 6.14 1.2K
13:52 6.14 6.14 6.14 6.14 1.7K
13:53 6.14 6.14 6.14 6.14 1.5K
13:54 6.14 6.15 6.14 6.15 11.0K
13:55 6.15 6.15 6.15 6.15 2.3K
13:56 6.15 6.15 6.15 6.15 0.7K
13:57 6.15 6.15 6.15 6.15 4.0K
13:58 6.15 6.15 6.14 6.14 1.5K
13:59 6.14 6.14 6.14 6.14 1.0K
14:00 6.14 6.14 6.14 6.14 2.0K
14:01 6.14 6.15 6.14 6.15 0.4K
14:02 6.15 6.15 6.14 6.14 19.5K
14:03 6.14 6.14 6.14 6.14 0.7K
14:04 6.14 6.14 6.14 6.14 0.8K
14:05 6.14 6.14 6.14 6.14 0.8K
14:06 6.14 6.14 6.14 6.14 0.5K
14:07 6.14 6.14 6.14 6.14 1.1K
14:08 6.14 6.14 6.14 6.14 0.4K
14:09 6.14 6.14 6.14 6.14 0.5K
14:10 6.14 6.14 6.14 6.14 1.7K
14:11 6.14 6.14 6.14 6.14 0.7K
14:12 6.14 6.14 6.13 6.14 1.5K
14:13 6.14 6.14 6.13 6.13 1.3K
14:14 6.13 6.13 6.13 6.13 1.2K
14:15 6.13 6.14 6.13 6.14 1.9K
14:16 6.13 6.13 6.13 6.13 26.4K
14:17 6.13 6.13 6.12 6.12 3.8K
14:18 6.12 6.12 6.12 6.12 21.9K
14:19 6.12 6.12 6.12 6.12 1.4K
14:20 6.11 6.12 6.11 6.12 2.7K
14:21 6.12 6.12 6.12 6.12 1.3K
14:22 6.12 6.12 6.12 6.12 2.9K
14:23 6.12 6.12 6.12 6.12 2.2K
14:24 6.12 6.12 6.12 6.12 3.3K
14:25 6.12 6.12 6.12 6.12 2.6K
14:26 6.12 6.12 6.12 6.12 5.2K
14:27 6.12 6.12 6.12 6.12 5.6K
14:28 6.12 6.12 6.12 6.12 2.7K
14:29 6.12 6.12 6.12 6.12 3.0K
14:30 6.12 6.12 6.12 6.12 4.0K
14:31 6.12 6.12 6.12 6.12 1.3K
14:32 6.12 6.12 6.12 6.12 4.2K
14:33 6.12 6.16 6.12 6.16 51.2K
14:34 6.16 6.16 6.15 6.15 3.5K
14:35 6.15 6.15 6.15 6.15 1.6K
14:36 6.15 6.15 6.15 6.15 23.6K
14:37 6.15 6.16 6.15 6.16 21.8K
14:38 6.16 6.16 6.16 6.16 4.2K
14:39 6.16 6.16 6.16 6.16 2.4K
14:40 6.16 6.16 6.15 6.16 1.3K
14:41 6.16 6.16 6.16 6.16 4.6K
14:42 6.16 6.16 6.16 6.16 2.4K
14:43 6.16 6.16 6.16 6.16 4.1K
14:44 6.16 6.16 6.16 6.16 22.9K
14:45 6.16 6.16 6.16 6.16 21.7K
14:46 6.16 6.16 6.16 6.16 0.9K
14:47 6.16 6.16 6.16 6.16 6.1K
14:48 6.16 6.17 6.16 6.17 2.2K
14:49 6.17 6.17 6.17 6.17 2.5K
14:50 6.17 6.17 6.17 6.17 5.2K
14:51 6.17 6.17 6.17 6.17 5.4K
14:52 6.17 6.17 6.17 6.17 18.5K
14:53 6.17 6.17 6.17 6.17 5.9K
14:54 6.17 6.17 6.17 6.17 2.3K
14:55 6.17 6.18 6.17 6.18 12.2K
14:56 6.18 6.18 6.18 6.18 9.8K
14:57 6.18 6.18 6.17 6.17 4.4K
14:58 6.18 6.18 6.17 6.17 3.6K
14:59 6.18 6.18 6.17 6.17 6.8K
15:00 6.18 6.18 6.18 6.18 4.3K
15:01 6.18 6.19 6.18 6.19 19.5K
15:02 6.19 6.19 6.19 6.19 3.0K
15:03 6.19 6.19 6.19 6.19 5.1K
15:04 6.19 6.19 6.19 6.19 5.1K
15:05 6.19 6.19 6.19 6.19 20.1K
15:06 6.19 6.19 6.19 6.19 3.2K
15:07 6.19 6.19 6.18 6.18 23.3K
15:08 6.18 6.19 6.18 6.19 3.1K
15:09 6.19 6.19 6.18 6.19 4.8K
15:10 6.19 6.19 6.19 6.19 1.6K
15:11 6.19 6.19 6.19 6.19 5.9K
15:12 6.19 6.19 6.18 6.19 4.6K
15:13 6.19 6.19 6.18 6.18 2.3K
15:14 6.19 6.19 6.18 6.19 4.1K
15:15 6.18 6.19 6.18 6.18 6.6K
15:16 6.18 6.19 6.18 6.19 6.8K
15:17 6.19 6.19 6.18 6.19 6.3K
15:18 6.19 6.19 6.18 6.19 4.9K
15:19 6.19 6.19 6.19 6.19 6.0K
15:20 6.19 6.19 6.18 6.19 7.0K
15:21 6.19 6.19 6.18 6.18 35.8K
15:22 6.18 6.18 6.18 6.18 16.1K
15:23 6.18 6.18 6.18 6.18 3.7K
15:24 6.18 6.18 6.18 6.18 2.5K
15:25 6.18 6.18 6.17 6.17 4.8K
15:26 6.17 6.17 6.17 6.17 36.9K
15:27 6.17 6.18 6.17 6.18 19.2K
15:28 6.18 6.18 6.17 6.17 4.1K
15:29 6.18 6.18 6.18 6.18 8.6K
15:30 6.18 6.18 6.18 6.18 6.6K
15:31 6.19 6.19 6.19 6.19 25.7K
15:32 6.19 6.19 6.19 6.19 5.9K
15:33 6.19 6.19 6.19 6.19 4.0K
15:34 6.19 6.20 6.19 6.20 27.8K
15:35 6.20 6.20 6.18 6.18 42.2K
15:36 6.18 6.19 6.18 6.19 18.0K
15:37 6.20 6.20 6.20 6.20 16.0K
15:38 6.20 6.20 6.20 6.20 5.2K
15:39 6.20 6.20 6.20 6.20 4.8K
15:40 6.20 6.20 6.20 6.20 4.4K
15:41 6.20 6.20 6.20 6.20 7.9K
15:42 6.19 6.20 6.19 6.20 15.8K
15:43 6.20 6.20 6.20 6.20 11.1K
15:44 6.20 6.20 6.20 6.20 7.3K
15:45 6.20 6.20 6.19 6.20 13.4K
15:46 6.20 6.20 6.20 6.20 5.6K
15:47 6.20 6.20 6.20 6.20 17.0K
15:48 6.20 6.20 6.20 6.20 6.2K
15:49 6.20 6.20 6.20 6.20 19.9K
15:50 6.20 6.20 6.18 6.19 66.8K
15:51 6.18 6.19 6.18 6.18 13.8K
15:52 6.19 6.19 6.19 6.19 17.5K
15:53 6.19 6.20 6.19 6.20 30.5K
15:54 6.19 6.19 6.19 6.19 30.4K
15:55 6.18 6.18 6.18 6.18 20.7K
15:56 6.18 6.19 6.18 6.19 48.3K
15:57 6.19 6.19 6.18 6.18 63.4K
15:58 6.18 6.18 6.17 6.17 115.3K
15:59 6.17 6.17 6.16 6.16 47.7K
16:00 6.17 6.17 6.14 6.16 2,300.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available