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 6.09 6.09 6.07 6.07 32.0K
09:31 6.05 6.05 6.05 6.05 7.8K
09:32 6.05 6.07 6.05 6.05 6.2K
09:33 6.05 6.05 5.98 5.98 13.9K
09:34 6.04 6.08 6.04 6.08 9.1K
09:35 6.07 6.07 6.06 6.06 1.6K
09:36 6.07 6.07 6.05 6.07 10.6K
09:37 6.05 6.05 6.04 6.04 3.4K
09:38 6.05 6.06 6.05 6.06 3.5K
09:39 6.06 6.06 6.06 6.06 3.4K
09:40 6.06 6.07 6.06 6.07 5.0K
09:41 6.07 6.07 6.07 6.07 6.9K
09:42 6.08 6.09 6.08 6.09 4.6K
09:43 6.08 6.08 6.07 6.08 7.1K
09:44 6.07 6.07 6.07 6.07 7.0K
09:45 6.06 6.08 6.06 6.06 7.9K
09:46 6.05 6.07 6.05 6.07 2.4K
09:47 6.08 6.08 6.08 6.08 4.7K
09:48 6.08 6.09 6.08 6.09 12.7K
09:49 6.09 6.09 6.09 6.09 23.9K
09:50 6.08 6.09 6.08 6.09 2.8K
09:51 6.10 6.10 6.09 6.10 2.1K
09:52 6.10 6.10 6.10 6.10 4.1K
09:53 6.10 6.10 6.10 6.10 2.7K
09:54 6.10 6.11 6.10 6.11 0.8K
09:55 6.10 6.11 6.10 6.11 10.9K
09:56 6.11 6.11 6.11 6.11 2.3K
09:57 6.11 6.11 6.10 6.10 1.6K
09:58 6.11 6.12 6.11 6.12 7.9K
09:59 6.12 6.12 6.12 6.12 1.0K
10:00 6.12 6.14 6.12 6.12 21.6K
10:01 6.12 6.12 6.12 6.12 10.4K
10:02 6.12 6.13 6.12 6.13 14.4K
10:03 6.13 6.14 6.13 6.14 10.3K
10:04 6.14 6.14 6.13 6.13 13.3K
10:05 6.13 6.15 6.13 6.15 23.2K
10:06 6.14 6.14 6.14 6.14 9.8K
10:07 6.14 6.14 6.13 6.13 9.8K
10:08 6.13 6.13 6.12 6.12 5.1K
10:09 6.12 6.13 6.12 6.13 6.1K
10:10 6.14 6.14 6.13 6.14 4.3K
10:11 6.14 6.15 6.14 6.14 8.4K
10:12 6.14 6.14 6.13 6.13 15.9K
10:13 6.14 6.14 6.13 6.13 8.7K
10:14 6.13 6.14 6.13 6.14 4.8K
10:15 6.14 6.15 6.14 6.15 35.7K
10:16 6.16 6.16 6.15 6.16 22.0K
10:17 6.17 6.17 6.16 6.16 16.7K
10:18 6.16 6.18 6.16 6.17 27.6K
10:19 6.17 6.17 6.16 6.16 24.6K
10:20 6.16 6.16 6.15 6.15 17.0K
10:21 6.16 6.16 6.15 6.15 13.7K
10:22 6.15 6.15 6.15 6.15 9.0K
10:23 6.16 6.16 6.16 6.16 13.2K
10:24 6.16 6.16 6.16 6.16 4.4K
10:25 6.16 6.16 6.15 6.15 15.8K
10:26 6.15 6.16 6.15 6.16 20.3K
10:27 6.16 6.16 6.15 6.15 5.0K
10:28 6.15 6.16 6.15 6.15 19.1K
10:29 6.15 6.15 6.15 6.15 3.8K
10:30 6.15 6.16 6.15 6.16 19.5K
10:31 6.16 6.16 6.15 6.15 4.7K
10:32 6.16 6.16 6.15 6.16 3.2K
10:33 6.16 6.17 6.16 6.17 27.8K
10:34 6.17 6.17 6.16 6.17 4.4K
10:35 6.17 6.17 6.16 6.16 13.3K
10:36 6.16 6.16 6.15 6.15 45.4K
10:37 6.14 6.16 6.14 6.16 24.5K
10:38 6.16 6.16 6.16 6.16 2.6K
10:39 6.16 6.16 6.16 6.16 1.2K
10:40 6.16 6.17 6.15 6.17 20.4K
10:41 6.17 6.17 6.17 6.17 0.7K
10:42 6.17 6.17 6.17 6.17 3.7K
10:43 6.17 6.18 6.17 6.18 26.0K
10:44 6.18 6.18 6.16 6.17 41.9K
10:45 6.17 6.17 6.16 6.16 5.3K
10:46 6.17 6.17 6.16 6.17 6.8K
10:47 6.16 6.17 6.16 6.17 1.7K
10:48 6.17 6.17 6.16 6.17 11.0K
10:49 6.17 6.18 6.17 6.18 14.4K
10:50 6.18 6.19 6.18 6.19 18.8K
10:51 6.19 6.19 6.17 6.18 45.3K
10:52 6.19 6.19 6.19 6.19 11.7K
10:53 6.19 6.19 6.19 6.19 4.7K
10:54 6.19 6.19 6.19 6.19 16.8K
10:55 6.19 6.19 6.19 6.19 4.0K
10:57 6.19 6.19 6.19 6.19 1.2K
10:58 6.19 6.19 6.19 6.19 2.3K
10:59 6.18 6.19 6.18 6.19 15.1K
11:00 6.19 6.20 6.19 6.20 23.1K
11:01 6.21 6.21 6.21 6.21 18.1K
11:02 6.21 6.21 6.20 6.21 12.2K
11:03 6.21 6.21 6.21 6.21 1.2K
11:04 6.22 6.22 6.22 6.22 19.1K
11:05 6.22 6.23 6.22 6.23 39.8K
11:06 6.23 6.23 6.23 6.23 9.3K
11:07 6.23 6.23 6.23 6.23 3.8K
11:08 6.23 6.23 6.23 6.23 4.4K
11:09 6.23 6.23 6.21 6.22 48.5K
11:10 6.22 6.24 6.22 6.24 92.7K
11:11 6.24 6.24 6.24 6.24 2.4K
11:12 6.24 6.24 6.23 6.23 49.9K
11:13 6.24 6.24 6.24 6.24 7.9K
11:14 6.24 6.25 6.24 6.25 20.0K
11:15 6.25 6.25 6.24 6.25 3.1K
11:16 6.24 6.24 6.24 6.24 10.6K
11:17 6.24 6.24 6.23 6.24 4.8K
11:18 6.24 6.24 6.23 6.24 4.5K
11:19 6.24 6.24 6.23 6.24 5.0K
11:20 6.24 6.24 6.24 6.24 3.5K
11:21 6.24 6.24 6.23 6.23 52.7K
11:22 6.22 6.22 6.22 6.22 0.9K
11:23 6.23 6.23 6.23 6.23 19.9K
11:24 6.23 6.24 6.23 6.24 39.4K
11:25 6.23 6.23 6.23 6.23 12.1K
11:26 6.23 6.23 6.22 6.22 10.7K
11:27 6.20 6.21 6.20 6.21 15.6K
11:28 6.21 6.21 6.21 6.21 3.2K
11:29 6.21 6.21 6.21 6.21 12.4K
11:30 6.21 6.22 6.21 6.22 9.1K
11:31 6.22 6.22 6.21 6.21 48.9K
11:32 6.20 6.21 6.20 6.21 10.3K
11:33 6.20 6.20 6.20 6.20 3.2K
11:34 6.21 6.22 6.20 6.22 11.1K
11:35 6.21 6.22 6.21 6.21 5.7K
11:36 6.22 6.22 6.21 6.21 2.9K
11:37 6.22 6.22 6.21 6.21 5.2K
11:38 6.22 6.22 6.22 6.22 2.0K
11:39 6.21 6.22 6.21 6.21 13.9K
11:40 6.21 6.21 6.20 6.21 14.4K
11:41 6.21 6.21 6.21 6.21 4.2K
11:42 6.21 6.21 6.21 6.21 6.5K
11:43 6.21 6.22 6.21 6.22 36.4K
11:44 6.21 6.21 6.20 6.20 11.0K
11:45 6.21 6.21 6.21 6.21 0.8K
11:46 6.21 6.21 6.20 6.20 2.4K
11:47 6.21 6.21 6.21 6.21 2.3K
11:48 6.21 6.21 6.21 6.21 7.2K
11:49 6.20 6.21 6.20 6.21 3.6K
11:50 6.21 6.21 6.20 6.20 13.2K
11:51 6.21 6.21 6.21 6.21 6.4K
11:52 6.21 6.21 6.20 6.20 12.7K
11:53 6.19 6.20 6.19 6.20 1.2K
11:54 6.19 6.19 6.19 6.19 12.5K
11:55 6.19 6.20 6.19 6.19 13.4K
11:56 6.19 6.20 6.19 6.19 13.2K
11:57 6.20 6.20 6.19 6.20 9.6K
11:58 6.20 6.20 6.20 6.20 4.3K
11:59 6.19 6.19 6.19 6.19 5.6K
12:00 6.19 6.19 6.19 6.19 4.5K
12:01 6.18 6.19 6.18 6.18 16.8K
12:02 6.17 6.17 6.17 6.17 28.5K
12:03 6.18 6.19 6.18 6.19 4.4K
12:04 6.18 6.18 6.18 6.18 7.6K
12:05 6.18 6.18 6.18 6.18 34.2K
12:06 6.18 6.18 6.17 6.17 12.1K
12:07 6.18 6.18 6.17 6.17 12.2K
12:08 6.18 6.18 6.17 6.17 11.7K
12:09 6.17 6.17 6.17 6.17 4.8K
12:10 6.17 6.17 6.17 6.17 6.1K
12:11 6.16 6.16 6.16 6.16 1.1K
12:12 6.16 6.16 6.16 6.16 36.2K
12:13 6.16 6.16 6.16 6.16 0.2K
12:14 6.16 6.16 6.15 6.15 3.8K
12:15 6.16 6.16 6.15 6.15 45.1K
12:16 6.15 6.15 6.14 6.14 1.3K
12:17 6.14 6.14 6.14 6.14 9.1K
12:18 6.13 6.13 6.12 6.12 15.8K
12:19 6.13 6.14 6.13 6.14 16.8K
12:20 6.13 6.13 6.13 6.13 8.6K
12:21 6.12 6.12 6.11 6.11 4.4K
12:22 6.11 6.12 6.11 6.12 11.5K
12:23 6.12 6.12 6.12 6.12 1.1K
12:24 6.12 6.12 6.12 6.12 24.2K
12:25 6.12 6.12 6.11 6.11 13.2K
12:26 6.11 6.12 6.11 6.11 2.7K
12:27 6.12 6.12 6.11 6.11 4.9K
12:28 6.11 6.11 6.11 6.11 5.3K
12:29 6.10 6.11 6.10 6.11 13.3K
12:30 6.11 6.11 6.10 6.10 2.3K
12:31 6.11 6.11 6.10 6.10 18.7K
12:32 6.10 6.10 6.09 6.09 14.5K
12:33 6.09 6.09 6.08 6.09 6.1K
12:34 6.08 6.09 6.08 6.08 3.4K
12:35 6.08 6.09 6.08 6.09 8.7K
12:36 6.08 6.09 6.06 6.06 74.5K
12:37 6.04 6.08 6.04 6.08 53.2K
12:38 6.07 6.10 6.07 6.09 37.3K
12:39 6.09 6.09 6.09 6.09 24.7K
12:40 6.08 6.10 6.08 6.10 37.0K
12:41 6.10 6.11 6.10 6.11 42.9K
12:42 6.11 6.12 6.11 6.11 11.0K
12:43 6.13 6.13 6.11 6.11 17.2K
12:44 6.12 6.12 6.11 6.12 2.1K
12:45 6.12 6.13 6.12 6.12 17.8K
12:46 6.13 6.13 6.12 6.12 1.9K
12:47 6.13 6.13 6.12 6.12 14.7K
12:48 6.12 6.12 6.11 6.11 26.9K
12:49 6.12 6.12 6.11 6.12 32.1K
12:50 6.12 6.12 6.11 6.12 9.2K
12:51 6.12 6.12 6.12 6.12 1.0K
12:52 6.11 6.11 6.11 6.11 9.5K
12:53 6.11 6.12 6.11 6.11 44.8K
12:54 6.11 6.12 6.11 6.12 24.6K
12:55 6.11 6.12 6.11 6.11 6.0K
12:56 6.11 6.11 6.11 6.11 11.6K
12:57 6.11 6.11 6.10 6.10 8.2K
12:58 6.11 6.11 6.10 6.10 2.2K
12:59 6.11 6.11 6.10 6.11 8.0K
13:00 6.11 6.11 6.10 6.11 13.2K
13:01 6.10 6.12 6.10 6.12 17.6K
13:02 6.12 6.13 6.12 6.12 31.4K
13:03 6.12 6.13 6.12 6.13 7.7K
13:04 6.13 6.13 6.12 6.12 7.2K
13:05 6.13 6.13 6.13 6.13 40.1K
13:06 6.13 6.13 6.11 6.11 9.1K
13:07 6.12 6.12 6.11 6.12 4.0K
13:08 6.12 6.13 6.12 6.12 22.4K
13:10 6.13 6.13 6.13 6.13 11.1K
13:11 6.14 6.15 6.14 6.15 22.8K
13:12 6.15 6.15 6.14 6.14 2.4K
13:13 6.14 6.14 6.13 6.14 22.8K
13:14 6.13 6.14 6.13 6.14 10.7K
13:15 6.14 6.15 6.14 6.14 20.3K
13:16 6.14 6.15 6.14 6.15 8.1K
13:17 6.15 6.15 6.15 6.15 6.0K
13:19 6.14 6.15 6.14 6.15 9.4K
13:20 6.15 6.15 6.15 6.15 2.8K
13:21 6.15 6.15 6.14 6.15 11.1K
13:22 6.15 6.16 6.15 6.16 8.1K
13:23 6.16 6.16 6.16 6.16 4.2K
13:24 6.16 6.17 6.16 6.16 22.6K
13:25 6.17 6.17 6.17 6.17 8.3K
13:26 6.17 6.17 6.17 6.17 7.6K
13:27 6.18 6.18 6.18 6.18 24.6K
13:28 6.18 6.19 6.18 6.18 21.2K
13:29 6.19 6.19 6.19 6.19 1.2K
13:30 6.19 6.20 6.19 6.19 20.1K
13:31 6.19 6.19 6.19 6.19 15.2K
13:32 6.20 6.20 6.19 6.19 8.6K
13:33 6.19 6.19 6.19 6.19 2.2K
13:34 6.20 6.20 6.19 6.19 4.1K
13:35 6.19 6.19 6.19 6.19 9.8K
13:36 6.20 6.20 6.19 6.20 34.8K
13:37 6.20 6.20 6.19 6.20 6.5K
13:38 6.20 6.20 6.20 6.20 2.1K
13:39 6.20 6.21 6.20 6.21 11.0K
13:40 6.21 6.21 6.20 6.21 2.7K
13:41 6.21 6.21 6.20 6.20 15.4K
13:42 6.21 6.21 6.21 6.21 11.3K
13:43 6.21 6.21 6.21 6.21 5.6K
13:44 6.21 6.21 6.20 6.21 3.2K
13:45 6.21 6.21 6.21 6.21 4.5K
13:46 6.21 6.21 6.20 6.20 1.8K
13:47 6.20 6.21 6.20 6.20 4.4K
13:48 6.19 6.20 6.19 6.20 27.4K
13:49 6.20 6.21 6.20 6.20 2.1K
13:50 6.21 6.21 6.20 6.21 8.3K
13:51 6.21 6.21 6.20 6.21 3.5K
13:52 6.21 6.21 6.21 6.21 2.8K
13:53 6.21 6.21 6.20 6.21 23.8K
13:54 6.20 6.20 6.20 6.20 1.3K
13:55 6.21 6.21 6.21 6.21 1.5K
13:56 6.21 6.21 6.21 6.21 2.8K
13:57 6.20 6.21 6.20 6.21 2.7K
13:58 6.21 6.21 6.21 6.21 2.0K
13:59 6.20 6.21 6.20 6.20 4.3K
14:00 6.21 6.21 6.21 6.21 2.8K
14:01 6.21 6.21 6.21 6.21 1.5K
14:02 6.21 6.22 6.21 6.22 18.7K
14:03 6.21 6.22 6.21 6.22 2.8K
14:04 6.21 6.21 6.21 6.21 0.9K
14:05 6.22 6.22 6.22 6.22 2.9K
14:06 6.22 6.22 6.22 6.22 3.2K
14:07 6.22 6.22 6.22 6.22 2.6K
14:08 6.22 6.22 6.22 6.22 22.1K
14:09 6.23 6.23 6.22 6.22 2.4K
14:10 6.23 6.24 6.23 6.24 21.1K
14:11 6.24 6.25 6.24 6.25 17.9K
14:12 6.25 6.25 6.25 6.25 1.8K
14:13 6.25 6.25 6.25 6.25 1.6K
14:14 6.25 6.25 6.25 6.25 2.1K
14:15 6.25 6.25 6.25 6.25 1.7K
14:16 6.25 6.25 6.25 6.25 2.9K
14:17 6.25 6.25 6.25 6.25 0.2K
14:18 6.25 6.25 6.25 6.25 1.8K
14:19 6.25 6.25 6.25 6.25 3.2K
14:20 6.25 6.25 6.24 6.24 14.9K
14:21 6.24 6.24 6.24 6.24 3.3K
14:22 6.24 6.24 6.24 6.24 3.2K
14:23 6.24 6.24 6.24 6.24 1.9K
14:24 6.24 6.24 6.24 6.24 2.2K
14:25 6.24 6.24 6.24 6.24 9.4K
14:26 6.24 6.24 6.24 6.24 8.6K
14:27 6.25 6.25 6.25 6.25 5.5K
14:28 6.25 6.25 6.24 6.24 1.9K
14:29 6.24 6.24 6.24 6.24 7.0K
14:30 6.24 6.25 6.24 6.25 9.9K
14:33 6.25 6.25 6.25 6.25 0.9K
14:34 6.24 6.25 6.24 6.25 2.7K
14:35 6.25 6.25 6.25 6.25 4.3K
14:36 6.25 6.25 6.25 6.25 1.3K
14:37 6.25 6.25 6.25 6.25 3.0K
14:38 6.25 6.25 6.25 6.25 1.8K
14:39 6.25 6.25 6.25 6.25 27.7K
14:41 6.25 6.25 6.25 6.25 3.1K
14:42 6.25 6.25 6.25 6.25 13.9K
14:43 6.25 6.25 6.24 6.25 23.5K
14:44 6.25 6.25 6.24 6.24 1.7K
14:45 6.25 6.25 6.25 6.25 0.8K
14:46 6.25 6.25 6.25 6.25 1.4K
14:47 6.25 6.25 6.25 6.25 6.4K
14:48 6.25 6.25 6.25 6.25 8.9K
14:50 6.25 6.25 6.25 6.25 2.6K
14:51 6.25 6.25 6.25 6.25 3.0K
14:52 6.24 6.25 6.24 6.25 31.1K
14:53 6.24 6.24 6.24 6.24 11.8K
14:54 6.24 6.24 6.24 6.24 8.6K
14:55 6.23 6.23 6.23 6.23 0.5K
14:56 6.24 6.24 6.24 6.24 8.4K
14:57 6.24 6.25 6.24 6.25 8.4K
14:58 6.25 6.25 6.25 6.25 2.5K
14:59 6.25 6.25 6.25 6.25 5.9K
15:00 6.25 6.26 6.25 6.25 23.8K
15:01 6.26 6.26 6.26 6.26 4.3K
15:02 6.26 6.26 6.26 6.26 3.1K
15:03 6.26 6.26 6.26 6.26 1.7K
15:04 6.26 6.26 6.26 6.26 1.4K
15:05 6.26 6.26 6.25 6.25 1.4K
15:06 6.26 6.26 6.26 6.26 4.8K
15:07 6.25 6.26 6.25 6.26 1.7K
15:08 6.25 6.25 6.25 6.25 1.7K
15:09 6.26 6.26 6.26 6.26 4.1K
15:10 6.26 6.26 6.25 6.25 4.4K
15:11 6.23 6.24 6.23 6.23 24.7K
15:12 6.24 6.24 6.24 6.24 11.0K
15:13 6.23 6.24 6.23 6.24 7.6K
15:14 6.23 6.24 6.23 6.23 1.5K
15:15 6.24 6.25 6.24 6.24 34.3K
15:16 6.24 6.24 6.24 6.24 2.3K
15:17 6.24 6.24 6.23 6.24 14.6K
15:18 6.24 6.24 6.24 6.24 3.1K
15:19 6.24 6.24 6.24 6.24 5.8K
15:20 6.24 6.24 6.24 6.24 0.4K
15:21 6.24 6.25 6.24 6.25 21.2K
15:22 6.25 6.25 6.25 6.25 3.5K
15:23 6.25 6.25 6.25 6.25 2.7K
15:24 6.25 6.25 6.25 6.25 8.8K
15:25 6.25 6.26 6.24 6.26 22.4K
15:26 6.26 6.26 6.26 6.26 2.9K
15:27 6.26 6.26 6.26 6.26 2.9K
15:28 6.26 6.27 6.26 6.27 15.3K
15:29 6.27 6.27 6.27 6.27 20.6K
15:30 6.27 6.27 6.27 6.27 10.4K
15:31 6.27 6.27 6.27 6.27 18.4K
15:32 6.26 6.27 6.26 6.27 29.6K
15:33 6.27 6.28 6.27 6.28 9.6K
15:34 6.28 6.28 6.28 6.28 5.8K
15:35 6.27 6.28 6.27 6.28 90.3K
15:36 6.28 6.28 6.28 6.28 16.3K
15:37 6.28 6.28 6.27 6.28 7.3K
15:38 6.28 6.28 6.27 6.28 4.1K
15:39 6.28 6.28 6.27 6.27 39.5K
15:40 6.28 6.28 6.27 6.28 10.2K
15:41 6.28 6.28 6.28 6.28 2.9K
15:42 6.28 6.28 6.28 6.28 17.8K
15:43 6.28 6.28 6.27 6.27 11.0K
15:44 6.27 6.28 6.27 6.28 5.3K
15:45 6.28 6.28 6.27 6.28 6.4K
15:46 6.28 6.28 6.27 6.27 11.2K
15:47 6.27 6.27 6.27 6.27 61.9K
15:48 6.28 6.28 6.27 6.27 31.3K
15:49 6.27 6.27 6.27 6.27 4.8K
15:50 6.26 6.27 6.26 6.27 47.6K
15:51 6.26 6.27 6.26 6.27 32.6K
15:52 6.27 6.27 6.26 6.26 18.0K
15:53 6.26 6.26 6.26 6.26 22.0K
15:54 6.26 6.26 6.25 6.26 11.6K
15:55 6.25 6.26 6.25 6.26 49.5K
15:56 6.26 6.27 6.25 6.26 95.5K
15:57 6.25 6.25 6.24 6.25 188.8K
15:58 6.25 6.26 6.25 6.25 126.7K
15:59 6.25 6.26 6.24 6.25 1,288.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available