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
09:30 6.26 6.27 6.24 6.27 27.7K
09:31 6.28 6.28 6.27 6.27 2.3K
09:32 6.26 6.26 6.23 6.25 16.0K
09:33 6.25 6.25 6.18 6.18 14.9K
09:34 6.19 6.19 6.19 6.19 0.6K
09:35 6.19 6.19 6.15 6.15 8.2K
09:36 6.16 6.16 6.15 6.15 3.7K
09:37 6.15 6.16 6.15 6.15 2.7K
09:38 6.16 6.17 6.16 6.16 3.1K
09:39 6.17 6.17 6.16 6.16 4.7K
09:40 6.16 6.16 6.15 6.16 2.2K
09:41 6.17 6.17 6.17 6.17 1.0K
09:42 6.17 6.17 6.14 6.14 8.4K
09:43 6.14 6.14 6.13 6.13 6.4K
09:44 6.12 6.12 6.12 6.12 0.5K
09:45 6.12 6.13 6.12 6.13 9.0K
09:46 6.13 6.16 6.13 6.15 6.6K
09:47 6.16 6.16 6.15 6.15 11.8K
09:48 6.13 6.13 6.13 6.13 3.7K
09:49 6.12 6.12 6.11 6.12 7.4K
09:50 6.11 6.12 6.11 6.11 11.3K
09:51 6.11 6.12 6.11 6.12 8.1K
09:52 6.12 6.14 6.12 6.14 13.2K
09:53 6.14 6.14 6.13 6.13 2.4K
09:54 6.12 6.13 6.12 6.13 2.8K
09:55 6.13 6.13 6.13 6.13 1.6K
09:56 6.12 6.13 6.12 6.13 7.4K
09:57 6.12 6.12 6.12 6.12 2.4K
09:58 6.12 6.12 6.12 6.12 1.4K
09:59 6.12 6.12 6.12 6.12 1.9K
10:00 6.12 6.15 6.12 6.14 13.1K
10:01 6.15 6.15 6.14 6.14 4.8K
10:02 6.14 6.14 6.14 6.14 0.7K
10:03 6.13 6.13 6.11 6.11 5.4K
10:04 6.11 6.11 6.10 6.11 19.3K
10:05 6.11 6.11 6.09 6.09 31.3K
10:06 6.09 6.09 6.08 6.08 7.3K
10:07 6.09 6.09 6.08 6.08 4.1K
10:08 6.07 6.08 6.07 6.08 1.4K
10:09 6.08 6.09 6.07 6.09 11.7K
10:10 6.09 6.10 6.07 6.07 22.1K
10:11 6.07 6.07 6.07 6.07 4.8K
10:12 6.08 6.08 6.08 6.08 5.6K
10:13 6.07 6.08 6.07 6.07 6.3K
10:14 6.08 6.08 6.07 6.07 5.8K
10:15 6.08 6.08 6.08 6.08 1.4K
10:16 6.07 6.08 6.07 6.08 0.9K
10:17 6.08 6.08 6.08 6.08 0.7K
10:18 6.08 6.08 6.08 6.08 1.4K
10:19 6.07 6.08 6.07 6.07 6.6K
10:20 6.07 6.08 6.07 6.08 17.7K
10:21 6.08 6.09 6.08 6.09 9.7K
10:22 6.09 6.09 6.09 6.09 1.1K
10:23 6.09 6.09 6.08 6.08 1.5K
10:24 6.09 6.09 6.07 6.08 23.0K
10:25 6.08 6.09 6.08 6.09 10.0K
10:26 6.08 6.09 6.08 6.08 3.1K
10:27 6.09 6.09 6.08 6.08 5.0K
10:29 6.09 6.09 6.08 6.08 6.1K
10:30 6.08 6.09 6.08 6.09 24.2K
10:31 6.09 6.09 6.09 6.09 2.9K
10:32 6.09 6.09 6.09 6.09 5.2K
10:33 6.09 6.09 6.08 6.08 10.3K
10:34 6.08 6.08 6.08 6.08 5.3K
10:36 6.07 6.08 6.07 6.08 14.4K
10:37 6.07 6.07 6.07 6.07 8.5K
10:38 6.06 6.07 6.06 6.06 4.7K
10:39 6.07 6.07 6.07 6.07 3.9K
10:40 6.06 6.08 6.06 6.08 37.1K
10:41 6.09 6.09 6.09 6.09 15.3K
10:42 6.09 6.10 6.09 6.09 15.0K
10:43 6.10 6.10 6.10 6.10 2.8K
10:44 6.09 6.10 6.09 6.10 3.9K
10:45 6.09 6.09 6.09 6.09 14.5K
10:46 6.09 6.09 6.09 6.09 0.2K
10:47 6.09 6.09 6.09 6.09 1.2K
10:48 6.09 6.09 6.09 6.09 0.5K
10:49 6.10 6.10 6.10 6.10 5.3K
10:50 6.10 6.11 6.10 6.11 9.7K
10:51 6.11 6.12 6.11 6.12 3.4K
10:52 6.12 6.12 6.12 6.12 4.6K
10:53 6.12 6.12 6.12 6.12 0.3K
10:54 6.12 6.12 6.12 6.12 2.3K
10:55 6.12 6.12 6.12 6.12 4.7K
10:56 6.12 6.13 6.12 6.12 13.5K
10:57 6.12 6.12 6.11 6.11 25.3K
10:58 6.11 6.12 6.11 6.12 23.8K
10:59 6.11 6.12 6.11 6.11 8.7K
11:01 6.09 6.10 6.09 6.10 9.7K
11:02 6.11 6.11 6.11 6.11 0.5K
11:03 6.11 6.11 6.11 6.11 1.1K
11:04 6.10 6.11 6.10 6.11 0.8K
11:05 6.10 6.10 6.10 6.10 3.3K
11:06 6.10 6.11 6.10 6.11 14.5K
11:07 6.11 6.11 6.11 6.11 2.5K
11:08 6.10 6.11 6.10 6.11 3.0K
11:09 6.11 6.11 6.11 6.11 3.9K
11:10 6.11 6.11 6.11 6.11 4.7K
11:11 6.12 6.12 6.12 6.12 0.8K
11:12 6.12 6.12 6.12 6.12 1.9K
11:13 6.12 6.12 6.12 6.12 1.0K
11:14 6.12 6.12 6.12 6.12 1.6K
11:15 6.12 6.12 6.11 6.11 8.0K
11:16 6.10 6.10 6.09 6.10 2.2K
11:17 6.10 6.10 6.10 6.10 1.7K
11:18 6.10 6.10 6.09 6.10 2.2K
11:19 6.10 6.10 6.10 6.10 0.3K
11:20 6.09 6.09 6.09 6.09 4.6K
11:21 6.09 6.09 6.09 6.09 1.6K
11:22 6.09 6.09 6.09 6.09 1.2K
11:23 6.09 6.09 6.09 6.09 0.2K
11:24 6.09 6.09 6.09 6.09 4.1K
11:25 6.08 6.08 6.08 6.08 7.1K
11:26 6.08 6.08 6.08 6.08 13.8K
11:27 6.07 6.07 6.07 6.07 2.3K
11:28 6.07 6.07 6.03 6.03 57.9K
11:29 6.03 6.04 6.03 6.04 1.4K
11:30 6.04 6.04 6.04 6.04 2.2K
11:31 6.04 6.04 6.04 6.04 0.7K
11:32 6.04 6.04 6.03 6.04 3.3K
11:33 6.04 6.04 6.04 6.04 4.3K
11:35 6.03 6.03 6.03 6.03 15.8K
11:36 6.03 6.05 6.03 6.05 21.4K
11:37 6.05 6.05 6.04 6.05 35.6K
11:38 6.05 6.05 6.05 6.05 2.2K
11:39 6.05 6.05 6.04 6.05 2.1K
11:40 6.05 6.05 6.04 6.05 5.4K
11:41 6.05 6.05 6.05 6.05 10.1K
11:42 6.05 6.05 6.05 6.05 8.9K
11:43 6.05 6.05 6.04 6.05 53.2K
11:44 6.05 6.05 6.04 6.05 13.4K
11:45 6.05 6.06 6.05 6.06 41.5K
11:46 6.06 6.06 6.06 6.06 17.2K
11:47 6.06 6.07 6.06 6.07 23.7K
11:48 6.06 6.06 6.05 6.05 21.6K
11:49 6.06 6.06 6.06 6.06 2.2K
11:50 6.06 6.06 6.06 6.06 3.7K
11:51 6.06 6.06 6.06 6.06 3.3K
11:52 6.06 6.06 6.06 6.06 4.8K
11:53 6.06 6.06 6.06 6.06 1.7K
11:54 6.05 6.06 6.05 6.06 1.4K
11:55 6.06 6.06 6.04 6.04 25.6K
11:56 6.05 6.06 6.05 6.06 31.1K
11:57 6.07 6.07 6.07 6.07 6.9K
11:58 6.07 6.07 6.07 6.07 3.7K
11:59 6.07 6.07 6.07 6.07 1.4K
12:00 6.07 6.07 6.07 6.07 4.5K
12:02 6.08 6.09 6.07 6.09 7.4K
12:03 6.09 6.09 6.09 6.09 2.7K
12:04 6.10 6.10 6.09 6.10 32.2K
12:05 6.10 6.10 6.10 6.10 15.4K
12:06 6.10 6.10 6.09 6.09 4.1K
12:07 6.10 6.10 6.09 6.10 23.9K
12:08 6.10 6.10 6.10 6.10 1.6K
12:09 6.10 6.10 6.09 6.09 12.7K
12:10 6.09 6.10 6.09 6.09 13.2K
12:11 6.11 6.11 6.11 6.11 7.6K
12:12 6.10 6.11 6.10 6.11 4.6K
12:13 6.11 6.11 6.11 6.11 2.5K
12:14 6.11 6.11 6.11 6.11 3.7K
12:15 6.11 6.11 6.11 6.11 1.7K
12:16 6.11 6.11 6.11 6.11 1.8K
12:17 6.11 6.12 6.11 6.12 15.0K
12:18 6.12 6.12 6.12 6.12 7.9K
12:19 6.12 6.12 6.12 6.12 4.6K
12:20 6.12 6.13 6.12 6.13 23.6K
12:21 6.13 6.13 6.13 6.13 0.9K
12:22 6.13 6.13 6.12 6.13 4.4K
12:23 6.13 6.13 6.12 6.13 4.3K
12:24 6.13 6.13 6.13 6.13 1.5K
12:25 6.13 6.13 6.13 6.13 5.6K
12:26 6.12 6.13 6.12 6.13 2.3K
12:27 6.13 6.13 6.12 6.12 4.4K
12:28 6.12 6.13 6.12 6.13 3.8K
12:29 6.13 6.13 6.12 6.12 12.4K
12:30 6.12 6.12 6.12 6.12 1.9K
12:31 6.12 6.12 6.12 6.12 1.0K
12:32 6.12 6.12 6.11 6.11 15.3K
12:33 6.10 6.10 6.10 6.10 2.0K
12:34 6.11 6.12 6.11 6.12 16.9K
12:35 6.12 6.12 6.12 6.12 1.5K
12:36 6.12 6.12 6.12 6.12 1.1K
12:37 6.11 6.11 6.09 6.09 15.9K
12:38 6.10 6.10 6.09 6.09 3.0K
12:39 6.09 6.09 6.09 6.09 0.3K
12:40 6.10 6.10 6.10 6.10 3.3K
12:41 6.10 6.10 6.09 6.10 10.5K
12:42 6.10 6.10 6.10 6.10 2.5K
12:44 6.09 6.09 6.09 6.09 10.7K
12:46 6.09 6.09 6.09 6.09 6.2K
12:47 6.10 6.10 6.10 6.10 0.8K
12:48 6.10 6.10 6.09 6.09 2.8K
12:49 6.10 6.10 6.08 6.08 8.7K
12:50 6.08 6.08 6.07 6.07 7.3K
12:52 6.08 6.08 6.08 6.08 1.6K
12:53 6.07 6.07 6.07 6.07 1.7K
12:54 6.07 6.08 6.07 6.08 5.6K
12:55 6.07 6.08 6.07 6.07 4.6K
12:56 6.06 6.07 6.06 6.07 2.3K
12:57 6.07 6.07 6.07 6.07 0.2K
12:58 6.06 6.06 6.06 6.06 7.2K
12:59 6.06 6.06 6.05 6.06 2.1K
13:00 6.04 6.05 6.04 6.05 10.1K
13:01 6.04 6.04 6.04 6.04 2.6K
13:02 6.05 6.05 6.05 6.05 2.3K
13:03 6.05 6.06 6.05 6.06 15.5K
13:04 6.06 6.06 6.06 6.06 1.7K
13:05 6.05 6.05 6.05 6.05 8.3K
13:06 6.04 6.04 6.03 6.03 7.3K
13:07 6.03 6.03 6.03 6.03 4.1K
13:08 6.04 6.04 6.04 6.04 12.2K
13:09 6.04 6.05 6.03 6.05 39.5K
13:10 6.05 6.05 6.05 6.05 8.2K
13:11 6.05 6.05 6.05 6.05 7.8K
13:14 6.04 6.05 6.04 6.05 6.2K
13:16 6.05 6.05 6.04 6.05 17.0K
13:17 6.05 6.05 6.05 6.05 0.8K
13:18 6.04 6.05 6.04 6.05 1.9K
13:19 6.05 6.05 6.05 6.05 1.4K
13:20 6.05 6.05 6.05 6.05 2.0K
13:21 6.05 6.05 6.04 6.04 1.8K
13:22 6.05 6.05 6.04 6.05 2.7K
13:23 6.05 6.05 6.05 6.05 1.3K
13:24 6.04 6.05 6.04 6.04 20.0K
13:25 6.04 6.04 6.04 6.04 8.1K
13:26 6.04 6.04 6.04 6.04 1.5K
13:27 6.04 6.04 6.04 6.04 2.7K
13:28 6.03 6.03 6.03 6.03 9.7K
13:29 6.03 6.03 6.03 6.03 1.8K
13:30 6.03 6.04 6.02 6.04 29.3K
13:31 6.04 6.04 6.03 6.04 12.5K
13:32 6.04 6.04 6.04 6.04 14.4K
13:33 6.04 6.05 6.04 6.05 2.9K
13:34 6.05 6.06 6.05 6.06 12.7K
13:35 6.06 6.07 6.06 6.07 27.9K
13:36 6.07 6.07 6.06 6.06 2.2K
13:37 6.07 6.07 6.07 6.07 1.0K
13:38 6.07 6.07 6.07 6.07 1.7K
13:39 6.07 6.07 6.07 6.07 2.5K
13:40 6.07 6.07 6.06 6.07 19.1K
13:41 6.07 6.07 6.07 6.07 5.4K
13:42 6.07 6.07 6.06 6.06 1.5K
13:43 6.07 6.07 6.07 6.07 1.5K
13:44 6.07 6.07 6.06 6.07 15.9K
13:45 6.06 6.07 6.06 6.07 3.6K
13:46 6.06 6.06 6.05 6.05 8.0K
13:47 6.06 6.06 6.06 6.06 3.5K
13:49 6.05 6.05 6.05 6.05 16.3K
13:50 6.05 6.05 6.05 6.05 1.4K
13:51 6.04 6.04 6.01 6.01 62.7K
13:52 6.02 6.02 6.00 6.00 126.3K
13:53 6.00 6.00 6.00 6.00 7.3K
13:54 6.00 6.00 5.99 6.00 4.1K
13:55 6.00 6.00 6.00 6.00 5.5K
13:56 5.99 5.99 5.99 5.99 0.2K
13:57 6.00 6.00 6.00 6.00 8.7K
13:58 6.00 6.00 5.99 6.00 4.0K
13:59 5.99 5.99 5.98 5.98 17.3K
14:00 5.99 6.00 5.98 6.00 45.0K
14:01 5.99 6.00 5.99 6.00 6.0K
14:02 5.99 5.99 5.99 5.99 3.7K
14:03 6.00 6.00 5.99 5.99 4.6K
14:04 5.99 6.00 5.99 6.00 2.1K
14:05 6.00 6.00 5.98 5.98 71.7K
14:06 5.98 5.99 5.98 5.99 1.2K
14:07 5.99 5.99 5.98 5.99 3.3K
14:08 5.99 5.99 5.98 5.99 51.7K
14:09 5.99 5.99 5.99 5.99 6.4K
14:10 5.99 5.99 5.99 5.99 15.9K
14:11 5.99 5.99 5.99 5.99 6.0K
14:12 5.99 5.99 5.99 5.99 3.9K
14:13 5.99 5.99 5.99 5.99 12.4K
14:14 5.99 5.99 5.99 5.99 2.5K
14:15 5.98 5.98 5.97 5.97 27.9K
14:16 5.96 5.97 5.96 5.97 2.9K
14:17 5.97 5.98 5.96 5.98 38.0K
14:18 5.98 5.98 5.98 5.98 3.8K
14:19 5.98 5.98 5.98 5.98 5.9K
14:21 5.98 5.98 5.97 5.97 3.3K
14:22 5.97 5.97 5.96 5.96 20.2K
14:23 5.96 5.96 5.96 5.96 36.3K
14:24 5.97 5.98 5.96 5.96 33.1K
14:25 5.96 5.96 5.95 5.96 5.2K
14:26 5.96 5.96 5.95 5.95 3.3K
14:27 5.95 5.96 5.95 5.95 4.6K
14:28 5.95 5.95 5.94 5.94 33.5K
14:29 5.94 5.95 5.94 5.95 13.3K
14:30 5.95 5.95 5.94 5.94 11.3K
14:31 5.94 5.95 5.94 5.94 6.3K
14:32 5.94 5.95 5.94 5.95 2.9K
14:33 5.95 5.95 5.94 5.94 5.6K
14:34 5.94 5.95 5.94 5.94 5.0K
14:35 5.94 5.95 5.93 5.93 113.5K
14:36 5.93 5.94 5.93 5.94 11.6K
14:37 5.94 5.94 5.93 5.93 6.4K
14:38 5.93 5.94 5.93 5.93 2.7K
14:39 5.94 5.94 5.92 5.93 25.0K
14:40 5.93 5.93 5.92 5.92 8.7K
14:41 5.92 5.93 5.92 5.93 6.6K
14:42 5.93 5.93 5.92 5.93 6.3K
14:43 5.93 5.93 5.92 5.93 4.3K
14:44 5.93 5.93 5.91 5.92 96.5K
14:45 5.92 5.93 5.91 5.93 93.1K
14:46 5.93 5.93 5.92 5.93 68.7K
14:47 5.93 5.94 5.93 5.94 22.6K
14:48 5.93 5.94 5.93 5.94 36.9K
14:49 5.95 5.96 5.95 5.95 29.2K
14:50 5.94 5.95 5.93 5.95 82.7K
14:51 5.95 5.96 5.95 5.96 7.8K
14:52 5.96 5.96 5.95 5.96 24.7K
14:53 5.96 5.96 5.94 5.94 27.1K
14:54 5.95 5.95 5.94 5.94 34.6K
14:55 5.94 5.95 5.94 5.95 34.5K
14:56 5.96 5.96 5.95 5.96 11.5K
14:57 5.96 5.96 5.96 5.96 9.5K
14:58 5.96 5.98 5.96 5.97 40.1K
14:59 5.96 5.98 5.96 5.98 24.1K
15:00 5.98 5.98 5.97 5.97 5.3K
15:01 5.98 5.98 5.95 5.95 118.4K
15:02 5.95 5.95 5.94 5.94 19.0K
15:03 5.95 5.95 5.95 5.95 10.2K
15:04 5.95 5.95 5.94 5.94 76.7K
15:05 5.95 5.95 5.94 5.95 8.9K
15:06 5.95 5.95 5.93 5.93 19.4K
15:07 5.93 5.94 5.93 5.94 4.4K
15:08 5.94 5.94 5.93 5.94 13.1K
15:09 5.94 5.94 5.93 5.94 11.2K
15:10 5.94 5.94 5.94 5.94 30.4K
15:11 5.93 5.94 5.93 5.94 46.0K
15:12 5.94 5.94 5.94 5.94 18.4K
15:13 5.94 5.94 5.94 5.94 18.8K
15:14 5.94 5.94 5.93 5.94 8.3K
15:15 5.94 5.95 5.92 5.95 151.1K
15:16 5.93 5.94 5.93 5.94 47.5K
15:17 5.94 5.94 5.94 5.94 4.2K
15:18 5.94 5.94 5.94 5.94 12.8K
15:19 5.94 5.94 5.94 5.94 8.2K
15:20 5.94 5.94 5.93 5.94 90.1K
15:21 5.93 5.93 5.93 5.93 49.3K
15:22 5.93 5.93 5.93 5.93 4.4K
15:23 5.93 5.93 5.93 5.93 12.5K
15:24 5.93 5.93 5.93 5.93 10.3K
15:25 5.93 5.95 5.93 5.95 89.2K
15:26 5.96 5.96 5.95 5.95 53.0K
15:27 5.95 5.95 5.94 5.94 28.5K
15:28 5.94 5.95 5.94 5.95 80.3K
15:29 5.94 5.94 5.94 5.94 28.8K
15:30 5.94 5.94 5.93 5.93 32.2K
15:31 5.93 5.93 5.93 5.93 20.6K
15:32 5.93 5.93 5.93 5.93 12.5K
15:33 5.93 5.93 5.93 5.93 11.7K
15:34 5.93 5.93 5.92 5.93 51.3K
15:35 5.93 5.94 5.93 5.94 36.2K
15:36 5.94 5.94 5.92 5.93 43.4K
15:37 5.92 5.93 5.92 5.93 13.7K
15:38 5.93 5.93 5.92 5.93 31.0K
15:39 5.93 5.93 5.92 5.92 18.9K
15:40 5.92 5.93 5.92 5.92 33.5K
15:41 5.92 5.92 5.91 5.92 85.9K
15:42 5.92 5.92 5.92 5.92 20.9K
15:43 5.92 5.92 5.91 5.92 30.0K
15:44 5.92 5.92 5.91 5.92 34.3K
15:45 5.92 5.92 5.91 5.92 36.2K
15:46 5.92 5.92 5.92 5.92 31.1K
15:47 5.92 5.92 5.91 5.92 31.3K
15:48 5.92 5.93 5.92 5.93 134.2K
15:49 5.93 5.95 5.93 5.95 70.7K
15:50 5.94 5.95 5.94 5.95 85.8K
15:51 5.95 5.96 5.95 5.95 95.7K
15:52 5.95 5.95 5.94 5.95 30.7K
15:53 5.95 5.95 5.94 5.95 47.5K
15:54 5.95 5.95 5.94 5.95 98.0K
15:55 5.95 5.95 5.94 5.95 75.9K
15:56 5.95 5.96 5.95 5.96 107.5K
15:57 5.96 5.96 5.96 5.96 127.5K
15:58 5.96 5.96 5.96 5.96 143.5K
15:59 5.96 5.98 5.95 5.97 1,500.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available