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 5.96 5.97 5.95 5.95 3,401.4K
09:31 5.96 5.96 5.93 5.93 0.9K
09:32 5.93 6.00 5.93 5.99 11.1K
09:33 5.99 6.04 5.99 6.03 23.7K
09:34 6.03 6.06 6.03 6.05 39.8K
09:35 6.07 6.09 6.06 6.09 15.8K
09:36 6.08 6.08 6.06 6.06 8.3K
09:37 6.06 6.06 6.06 6.06 5.7K
09:38 6.05 6.06 6.05 6.06 23.4K
09:39 6.07 6.07 6.07 6.07 10.3K
09:40 6.05 6.05 6.04 6.05 20.8K
09:41 6.05 6.05 6.05 6.05 0.6K
09:42 6.05 6.05 6.05 6.05 3.9K
09:43 6.05 6.05 6.05 6.05 1.6K
09:44 6.06 6.06 6.06 6.06 1.7K
09:45 6.07 6.07 6.02 6.03 95.3K
09:46 6.02 6.02 6.02 6.02 16.3K
09:47 6.01 6.01 5.99 5.99 23.9K
09:48 6.00 6.00 5.99 5.99 6.2K
09:49 5.99 5.99 5.99 5.99 1.3K
09:50 5.99 6.00 5.99 6.00 5.0K
09:51 6.00 6.00 6.00 6.00 4.2K
09:52 6.01 6.05 6.01 6.05 15.8K
09:53 6.05 6.05 6.05 6.05 1.8K
09:54 6.05 6.05 6.05 6.05 5.3K
09:55 6.07 6.07 6.07 6.07 2.5K
09:56 6.07 6.08 6.07 6.07 14.9K
09:57 6.07 6.08 6.07 6.08 32.5K
09:58 6.08 6.08 6.08 6.08 8.0K
09:59 6.08 6.09 6.08 6.09 18.7K
10:00 6.09 6.09 6.09 6.09 9.5K
10:01 6.09 6.10 6.09 6.10 52.9K
10:02 6.10 6.10 6.09 6.09 51.2K
10:03 6.10 6.11 6.10 6.11 20.7K
10:04 6.11 6.12 6.11 6.11 26.3K
10:05 6.11 6.11 6.10 6.10 32.6K
10:06 6.09 6.11 6.09 6.11 41.7K
10:07 6.11 6.11 6.10 6.10 43.6K
10:08 6.10 6.11 6.10 6.11 39.5K
10:09 6.11 6.12 6.11 6.11 14.4K
10:10 6.12 6.12 6.12 6.12 5.9K
10:11 6.12 6.12 6.12 6.12 5.8K
10:12 6.12 6.14 6.12 6.14 13.1K
10:13 6.14 6.15 6.13 6.15 8.2K
10:14 6.15 6.15 6.15 6.15 7.5K
10:15 6.15 6.15 6.15 6.15 4.0K
10:16 6.16 6.16 6.15 6.15 66.9K
10:17 6.16 6.16 6.15 6.16 13.5K
10:18 6.17 6.18 6.17 6.18 41.1K
10:19 6.18 6.18 6.15 6.15 47.0K
10:20 6.14 6.18 6.14 6.18 32.5K
10:21 6.18 6.20 6.18 6.19 39.6K
10:22 6.20 6.20 6.19 6.20 31.4K
10:23 6.20 6.21 6.20 6.21 35.3K
10:24 6.20 6.20 6.18 6.18 59.9K
10:25 6.18 6.20 6.16 6.20 38.1K
10:26 6.20 6.20 6.19 6.19 26.1K
10:27 6.19 6.20 6.19 6.20 48.5K
10:28 6.20 6.21 6.20 6.20 70.2K
10:29 6.20 6.20 6.17 6.18 23.4K
10:30 6.17 6.19 6.17 6.18 81.4K
10:31 6.18 6.19 6.18 6.18 31.0K
10:32 6.19 6.20 6.18 6.20 55.4K
10:33 6.20 6.20 6.20 6.20 9.6K
10:34 6.20 6.20 6.19 6.19 30.3K
10:35 6.20 6.20 6.19 6.19 6.3K
10:36 6.20 6.20 6.19 6.20 50.6K
10:37 6.20 6.22 6.20 6.21 42.9K
10:38 6.20 6.20 6.19 6.19 57.7K
10:39 6.19 6.19 6.18 6.19 34.2K
10:40 6.19 6.19 6.18 6.18 40.0K
10:41 6.18 6.20 6.17 6.19 54.9K
10:42 6.18 6.18 6.16 6.16 48.3K
10:43 6.17 6.18 6.17 6.17 25.8K
10:44 6.17 6.17 6.14 6.16 55.7K
10:45 6.16 6.16 6.15 6.15 20.3K
10:46 6.15 6.16 6.15 6.16 48.2K
10:47 6.15 6.15 6.14 6.15 22.2K
10:48 6.15 6.15 6.14 6.15 3.9K
10:49 6.15 6.15 6.13 6.13 22.7K
10:50 6.13 6.13 6.12 6.12 17.7K
10:51 6.12 6.14 6.12 6.14 36.0K
10:52 6.13 6.15 6.13 6.15 25.3K
10:53 6.15 6.15 6.15 6.15 30.4K
10:54 6.14 6.15 6.14 6.14 23.7K
10:55 6.14 6.14 6.13 6.13 2.2K
10:56 6.13 6.14 6.12 6.12 12.4K
10:57 6.14 6.16 6.14 6.16 33.0K
10:58 6.16 6.17 6.16 6.17 18.2K
10:59 6.16 6.17 6.16 6.17 25.2K
11:00 6.16 6.16 6.15 6.16 20.1K
11:01 6.17 6.17 6.16 6.16 13.3K
11:02 6.17 6.17 6.16 6.17 4.9K
11:03 6.16 6.17 6.16 6.16 29.4K
11:04 6.16 6.16 6.15 6.15 3.0K
11:05 6.15 6.16 6.15 6.16 40.7K
11:06 6.16 6.16 6.16 6.16 2.2K
11:07 6.15 6.16 6.15 6.16 19.0K
11:08 6.16 6.16 6.15 6.16 21.1K
11:09 6.15 6.15 6.14 6.14 34.8K
11:10 6.15 6.15 6.15 6.15 3.5K
11:11 6.15 6.17 6.15 6.17 26.4K
11:12 6.16 6.17 6.16 6.17 8.0K
11:13 6.17 6.18 6.17 6.17 15.5K
11:14 6.17 6.17 6.17 6.17 3.2K
11:15 6.17 6.17 6.17 6.17 7.4K
11:16 6.17 6.18 6.17 6.18 8.7K
11:17 6.18 6.18 6.18 6.18 14.1K
11:18 6.18 6.18 6.18 6.18 9.6K
11:19 6.18 6.18 6.16 6.16 31.7K
11:20 6.16 6.17 6.16 6.16 29.2K
11:21 6.16 6.16 6.16 6.16 7.7K
11:22 6.16 6.16 6.16 6.16 1.9K
11:23 6.16 6.16 6.15 6.16 16.3K
11:24 6.17 6.17 6.16 6.16 25.6K
11:25 6.17 6.17 6.17 6.17 7.7K
11:26 6.17 6.17 6.17 6.17 1.5K
11:27 6.17 6.18 6.17 6.17 42.8K
11:28 6.16 6.17 6.15 6.17 36.6K
11:29 6.17 6.17 6.17 6.17 1.0K
11:30 6.16 6.17 6.16 6.17 5.7K
11:31 6.17 6.17 6.17 6.17 6.2K
11:32 6.17 6.17 6.17 6.17 2.1K
11:33 6.17 6.17 6.17 6.17 1.2K
11:34 6.17 6.17 6.16 6.17 16.7K
11:35 6.17 6.17 6.16 6.17 8.1K
11:36 6.18 6.18 6.17 6.17 27.6K
11:37 6.17 6.18 6.17 6.18 47.2K
11:38 6.19 6.19 6.19 6.19 34.5K
11:39 6.19 6.19 6.19 6.19 17.5K
11:40 6.19 6.19 6.19 6.19 2.0K
11:41 6.19 6.20 6.19 6.20 18.7K
11:42 6.20 6.20 6.19 6.20 15.5K
11:43 6.20 6.20 6.20 6.20 5.5K
11:44 6.20 6.20 6.20 6.20 5.0K
11:45 6.20 6.20 6.17 6.17 95.8K
11:46 6.17 6.17 6.15 6.15 20.2K
11:47 6.15 6.15 6.15 6.15 9.4K
11:48 6.15 6.16 6.15 6.16 14.2K
11:49 6.16 6.16 6.16 6.16 5.4K
11:50 6.16 6.16 6.15 6.15 7.6K
11:51 6.15 6.15 6.15 6.15 13.2K
11:52 6.15 6.15 6.15 6.15 18.4K
11:53 6.14 6.14 6.13 6.13 31.7K
11:54 6.13 6.13 6.12 6.12 7.7K
11:55 6.12 6.12 6.12 6.12 11.3K
11:56 6.12 6.12 6.12 6.12 2.9K
11:57 6.12 6.12 6.11 6.12 16.9K
11:58 6.11 6.11 6.11 6.11 41.4K
11:59 6.11 6.11 6.11 6.11 4.7K
12:00 6.11 6.12 6.11 6.12 47.3K
12:01 6.12 6.13 6.12 6.12 28.3K
12:02 6.13 6.13 6.13 6.13 2.9K
12:03 6.12 6.13 6.12 6.13 30.1K
12:04 6.12 6.13 6.12 6.13 16.7K
12:05 6.12 6.12 6.12 6.12 1.5K
12:06 6.12 6.12 6.12 6.12 27.0K
12:07 6.12 6.12 6.12 6.12 2.7K
12:08 6.12 6.12 6.12 6.12 4.8K
12:09 6.12 6.13 6.12 6.13 17.9K
12:10 6.13 6.14 6.13 6.14 19.0K
12:11 6.14 6.14 6.14 6.14 2.4K
12:12 6.14 6.14 6.14 6.14 2.2K
12:13 6.14 6.14 6.14 6.14 11.6K
12:14 6.14 6.14 6.13 6.13 1.8K
12:15 6.14 6.14 6.14 6.14 14.5K
12:16 6.14 6.14 6.13 6.13 57.3K
12:17 6.14 6.14 6.13 6.14 12.2K
12:18 6.14 6.14 6.14 6.14 1.7K
12:19 6.14 6.14 6.14 6.14 1.0K
12:20 6.14 6.14 6.14 6.14 2.4K
12:21 6.14 6.14 6.14 6.14 2.4K
12:22 6.14 6.14 6.14 6.14 3.6K
12:23 6.14 6.14 6.13 6.13 20.3K
12:24 6.12 6.13 6.12 6.12 9.5K
12:25 6.12 6.13 6.12 6.13 6.3K
12:26 6.12 6.14 6.12 6.14 9.3K
12:27 6.14 6.14 6.14 6.14 3.7K
12:28 6.14 6.14 6.14 6.14 2.2K
12:29 6.14 6.14 6.14 6.14 1.1K
12:30 6.14 6.15 6.14 6.15 20.1K
12:31 6.14 6.15 6.14 6.15 14.3K
12:32 6.15 6.15 6.15 6.15 3.6K
12:33 6.15 6.15 6.15 6.15 3.0K
12:34 6.15 6.16 6.15 6.15 34.7K
12:35 6.16 6.16 6.16 6.16 23.7K
12:36 6.17 6.17 6.17 6.17 13.2K
12:37 6.16 6.17 6.16 6.17 14.1K
12:38 6.17 6.17 6.15 6.15 12.5K
12:39 6.15 6.15 6.14 6.14 11.1K
12:40 6.14 6.14 6.14 6.14 0.7K
12:41 6.14 6.14 6.14 6.14 2.1K
12:42 6.14 6.14 6.14 6.14 54.1K
12:43 6.14 6.14 6.14 6.14 0.5K
12:44 6.14 6.14 6.14 6.14 0.9K
12:45 6.14 6.15 6.14 6.15 28.0K
12:46 6.15 6.15 6.14 6.15 2.2K
12:47 6.15 6.15 6.13 6.14 10.8K
12:48 6.13 6.13 6.13 6.13 7.6K
12:49 6.13 6.13 6.12 6.13 7.5K
12:50 6.12 6.12 6.12 6.12 18.0K
12:51 6.12 6.12 6.12 6.12 3.3K
12:52 6.12 6.13 6.12 6.13 14.6K
12:53 6.12 6.13 6.12 6.13 4.0K
12:54 6.13 6.13 6.13 6.13 9.0K
12:55 6.13 6.13 6.12 6.13 4.0K
12:56 6.13 6.14 6.13 6.14 19.1K
12:57 6.14 6.14 6.14 6.14 5.9K
12:58 6.15 6.15 6.14 6.15 29.6K
12:59 6.15 6.15 6.13 6.14 24.4K
13:00 6.13 6.15 6.13 6.15 38.7K
13:01 6.16 6.16 6.15 6.16 16.3K
13:02 6.16 6.17 6.16 6.17 24.3K
13:03 6.17 6.17 6.17 6.17 1.0K
13:04 6.17 6.17 6.17 6.17 4.7K
13:05 6.16 6.16 6.16 6.16 37.7K
13:06 6.16 6.16 6.15 6.15 18.2K
13:07 6.15 6.16 6.15 6.16 8.4K
13:08 6.15 6.15 6.14 6.15 5.8K
13:09 6.15 6.16 6.14 6.16 23.9K
13:10 6.16 6.16 6.16 6.16 0.4K
13:11 6.16 6.16 6.16 6.16 20.7K
13:12 6.16 6.17 6.16 6.17 4.6K
13:13 6.17 6.17 6.17 6.17 2.0K
13:14 6.17 6.17 6.17 6.17 1.3K
13:15 6.17 6.17 6.17 6.17 12.3K
13:16 6.17 6.18 6.17 6.17 18.8K
13:17 6.17 6.17 6.14 6.14 23.3K
13:18 6.15 6.15 6.15 6.15 12.6K
13:19 6.15 6.15 6.15 6.15 3.9K
13:20 6.15 6.15 6.15 6.15 1.0K
13:21 6.15 6.15 6.15 6.15 1.8K
13:22 6.15 6.15 6.14 6.15 12.4K
13:23 6.16 6.16 6.15 6.15 3.8K
13:24 6.16 6.16 6.15 6.16 7.7K
13:25 6.16 6.16 6.15 6.16 6.2K
13:26 6.15 6.15 6.15 6.15 8.7K
13:27 6.14 6.15 6.14 6.15 3.6K
13:28 6.14 6.14 6.14 6.14 16.4K
13:29 6.14 6.14 6.14 6.14 12.5K
13:30 6.13 6.14 6.13 6.14 11.2K
13:31 6.14 6.14 6.14 6.14 9.2K
13:32 6.15 6.15 6.14 6.14 14.2K
13:33 6.14 6.15 6.14 6.15 2.8K
13:34 6.15 6.15 6.14 6.14 4.5K
13:35 6.14 6.15 6.14 6.15 4.0K
13:36 6.14 6.14 6.14 6.14 7.8K
13:37 6.14 6.14 6.14 6.14 0.3K
13:38 6.14 6.15 6.14 6.15 13.6K
13:39 6.15 6.15 6.15 6.15 1.7K
13:40 6.15 6.15 6.14 6.14 14.6K
13:41 6.14 6.14 6.14 6.14 9.1K
13:42 6.14 6.15 6.14 6.15 7.1K
13:43 6.15 6.15 6.14 6.14 11.6K
13:44 6.14 6.15 6.14 6.14 8.3K
13:45 6.14 6.14 6.14 6.14 1.8K
13:46 6.14 6.15 6.14 6.15 11.7K
13:47 6.14 6.14 6.14 6.14 9.8K
13:48 6.14 6.14 6.14 6.14 1.7K
13:49 6.14 6.14 6.14 6.14 1.8K
13:50 6.14 6.14 6.14 6.14 4.5K
13:52 6.13 6.13 6.13 6.13 10.6K
13:53 6.13 6.13 6.13 6.13 3.2K
13:54 6.13 6.14 6.13 6.13 21.5K
13:55 6.13 6.13 6.13 6.13 24.9K
13:56 6.14 6.14 6.14 6.14 3.2K
13:57 6.14 6.14 6.13 6.14 7.6K
13:58 6.14 6.14 6.13 6.13 9.4K
13:59 6.14 6.14 6.14 6.14 5.6K
14:00 6.14 6.14 6.14 6.14 7.1K
14:01 6.14 6.14 6.14 6.14 0.4K
14:02 6.14 6.14 6.14 6.14 1.5K
14:03 6.14 6.14 6.14 6.14 1.7K
14:04 6.14 6.14 6.13 6.14 9.4K
14:05 6.14 6.14 6.13 6.13 32.1K
14:06 6.13 6.13 6.12 6.13 3.1K
14:07 6.13 6.14 6.13 6.14 23.3K
14:08 6.14 6.14 6.14 6.14 8.0K
14:09 6.14 6.14 6.14 6.14 1.6K
14:10 6.14 6.14 6.14 6.14 2.0K
14:11 6.14 6.14 6.14 6.14 0.3K
14:12 6.14 6.14 6.13 6.14 9.8K
14:13 6.14 6.15 6.14 6.15 15.1K
14:14 6.15 6.15 6.15 6.15 2.3K
14:15 6.15 6.15 6.15 6.15 2.5K
14:16 6.15 6.15 6.14 6.15 2.1K
14:17 6.15 6.15 6.15 6.15 16.7K
14:18 6.15 6.15 6.15 6.15 2.2K
14:19 6.15 6.16 6.15 6.16 11.1K
14:20 6.16 6.16 6.16 6.16 7.2K
14:21 6.16 6.16 6.15 6.16 25.3K
14:22 6.16 6.16 6.16 6.16 3.6K
14:23 6.16 6.16 6.16 6.16 2.1K
14:24 6.16 6.16 6.16 6.16 2.0K
14:25 6.16 6.16 6.14 6.14 46.4K
14:26 6.15 6.15 6.14 6.14 15.8K
14:27 6.14 6.14 6.14 6.14 1.3K
14:28 6.14 6.14 6.14 6.14 1.3K
14:29 6.14 6.14 6.14 6.14 6.3K
14:30 6.14 6.14 6.14 6.14 10.7K
14:31 6.14 6.14 6.14 6.14 4.0K
14:32 6.14 6.14 6.14 6.14 1.0K
14:33 6.14 6.15 6.14 6.15 9.9K
14:34 6.15 6.15 6.15 6.15 3.0K
14:35 6.15 6.15 6.15 6.15 4.4K
14:36 6.15 6.15 6.15 6.15 7.7K
14:37 6.15 6.15 6.14 6.14 2.1K
14:38 6.14 6.14 6.14 6.14 19.2K
14:39 6.14 6.14 6.14 6.14 22.8K
14:40 6.14 6.14 6.13 6.14 6.9K
14:41 6.14 6.14 6.12 6.13 12.9K
14:42 6.13 6.13 6.13 6.13 8.0K
14:43 6.13 6.13 6.13 6.13 1.5K
14:44 6.13 6.13 6.13 6.13 2.7K
14:46 6.13 6.13 6.13 6.13 9.0K
14:47 6.13 6.13 6.13 6.13 1.1K
14:48 6.13 6.13 6.13 6.13 4.5K
14:49 6.13 6.13 6.13 6.13 0.4K
14:50 6.13 6.13 6.13 6.13 6.0K
14:51 6.13 6.13 6.13 6.13 2.6K
14:52 6.13 6.13 6.13 6.13 1.4K
14:53 6.13 6.13 6.13 6.13 5.6K
14:54 6.13 6.13 6.12 6.12 16.0K
14:55 6.12 6.12 6.12 6.12 1.0K
14:56 6.12 6.12 6.09 6.09 27.5K
14:57 6.09 6.09 6.09 6.09 21.9K
14:58 6.09 6.09 6.08 6.08 3.5K
14:59 6.08 6.09 6.08 6.09 39.2K
15:01 6.09 6.09 6.08 6.09 10.7K
15:02 6.09 6.09 6.08 6.09 29.5K
15:03 6.10 6.10 6.10 6.10 11.5K
15:05 6.10 6.10 6.08 6.09 50.5K
15:06 6.09 6.09 6.08 6.09 24.1K
15:07 6.09 6.09 6.08 6.08 7.9K
15:08 6.09 6.09 6.09 6.09 1.1K
15:09 6.09 6.09 6.09 6.09 5.1K
15:10 6.08 6.09 6.08 6.09 1.3K
15:11 6.09 6.09 6.08 6.08 14.6K
15:12 6.08 6.08 6.08 6.08 8.2K
15:13 6.09 6.09 6.09 6.09 2.0K
15:14 6.09 6.09 6.09 6.09 0.4K
15:15 6.09 6.09 6.08 6.08 17.1K
15:16 6.09 6.09 6.09 6.09 5.7K
15:17 6.09 6.10 6.09 6.10 7.5K
15:18 6.10 6.10 6.10 6.10 3.3K
15:19 6.10 6.10 6.10 6.10 3.6K
15:20 6.10 6.10 6.10 6.10 6.5K
15:21 6.10 6.10 6.10 6.10 2.7K
15:22 6.10 6.10 6.10 6.10 2.0K
15:23 6.10 6.10 6.10 6.10 2.5K
15:24 6.10 6.11 6.10 6.11 19.0K
15:25 6.10 6.10 6.09 6.10 30.3K
15:26 6.09 6.10 6.09 6.10 18.9K
15:27 6.11 6.11 6.11 6.11 1.3K
15:28 6.11 6.11 6.10 6.11 3.6K
15:29 6.10 6.11 6.10 6.11 5.5K
15:30 6.11 6.11 6.11 6.11 9.2K
15:31 6.11 6.11 6.11 6.11 3.2K
15:32 6.10 6.10 6.09 6.09 20.4K
15:33 6.09 6.09 6.09 6.09 2.3K
15:34 6.10 6.10 6.10 6.10 11.0K
15:35 6.10 6.10 6.10 6.10 5.8K
15:36 6.10 6.10 6.10 6.10 2.5K
15:37 6.09 6.11 6.09 6.11 39.6K
15:38 6.11 6.11 6.11 6.11 10.7K
15:39 6.11 6.11 6.11 6.11 151.7K
15:40 6.11 6.11 6.11 6.11 3.2K
15:41 6.11 6.11 6.10 6.10 3.8K
15:42 6.10 6.10 6.10 6.10 16.5K
15:43 6.10 6.10 6.09 6.10 8.6K
15:44 6.10 6.11 6.10 6.11 16.7K
15:45 6.11 6.11 6.10 6.10 29.8K
15:46 6.10 6.11 6.10 6.11 13.1K
15:47 6.11 6.11 6.11 6.11 39.6K
15:48 6.11 6.11 6.11 6.11 17.5K
15:49 6.11 6.11 6.10 6.10 51.3K
15:50 6.10 6.10 6.09 6.10 31.0K
15:51 6.10 6.10 6.10 6.10 25.0K
15:52 6.10 6.11 6.10 6.11 26.3K
15:53 6.11 6.11 6.10 6.11 36.1K
15:54 6.12 6.12 6.10 6.11 52.6K
15:55 6.11 6.11 6.09 6.09 100.9K
15:56 6.10 6.10 6.09 6.09 23.1K
15:57 6.10 6.10 6.09 6.09 54.8K
15:58 6.09 6.11 6.09 6.11 105.1K
15:59 6.11 6.12 6.09 6.12 5,604.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available