Compass

COMP
🏛️ usa →
7.63
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.19 6.19 6.17 6.18 41.2K
09:31 6.19 6.20 6.19 6.19 38.3K
09:32 6.20 6.24 6.20 6.21 89.8K
09:33 6.21 6.21 6.19 6.19 23.9K
09:34 6.19 6.20 6.19 6.20 18.1K
09:35 6.21 6.22 6.21 6.22 13.8K
09:36 6.22 6.22 6.21 6.22 5.4K
09:37 6.22 6.22 6.22 6.22 1.3K
09:38 6.22 6.22 6.21 6.22 7.3K
09:39 6.21 6.21 6.21 6.21 6.3K
09:40 6.20 6.20 6.20 6.20 4.8K
09:41 6.20 6.21 6.20 6.21 3.2K
09:42 6.21 6.21 6.21 6.21 3.6K
09:43 6.21 6.22 6.21 6.21 14.0K
09:44 6.22 6.22 6.22 6.22 3.0K
09:45 6.22 6.23 6.22 6.23 4.2K
09:46 6.23 6.23 6.22 6.23 3.8K
09:47 6.23 6.23 6.22 6.23 0.9K
09:48 6.22 6.23 6.22 6.22 2.0K
09:49 6.23 6.23 6.21 6.21 8.4K
09:50 6.20 6.20 6.17 6.17 8.3K
09:51 6.16 6.18 6.16 6.18 7.8K
09:52 6.18 6.19 6.18 6.19 2.7K
09:53 6.19 6.19 6.19 6.19 0.1K
09:54 6.19 6.19 6.18 6.18 3.3K
09:55 6.17 6.19 6.17 6.18 1.9K
09:56 6.18 6.18 6.18 6.18 1.4K
09:57 6.18 6.18 6.18 6.18 5.1K
09:58 6.18 6.18 6.18 6.18 2.8K
09:59 6.18 6.18 6.18 6.18 1.3K
10:00 6.18 6.19 6.18 6.19 10.5K
10:01 6.19 6.19 6.18 6.18 16.3K
10:02 6.18 6.18 6.18 6.18 8.9K
10:03 6.18 6.18 6.18 6.18 11.4K
10:04 6.18 6.18 6.17 6.17 8.8K
10:05 6.17 6.17 6.16 6.17 11.9K
10:06 6.16 6.17 6.16 6.16 11.4K
10:07 6.16 6.17 6.16 6.17 133.4K
10:08 6.15 6.16 6.15 6.16 28.1K
10:09 6.16 6.16 6.16 6.16 6.2K
10:10 6.16 6.16 6.16 6.16 3.3K
10:11 6.16 6.17 6.16 6.17 10.3K
10:12 6.18 6.18 6.17 6.17 31.3K
10:13 6.17 6.17 6.17 6.17 11.2K
10:14 6.17 6.18 6.17 6.18 13.3K
10:15 6.18 6.18 6.18 6.18 4.9K
10:16 6.18 6.19 6.18 6.19 12.6K
10:17 6.19 6.20 6.19 6.20 16.6K
10:18 6.19 6.20 6.19 6.19 15.9K
10:19 6.19 6.19 6.18 6.19 10.4K
10:20 6.19 6.19 6.19 6.19 13.4K
10:21 6.19 6.20 6.19 6.19 13.5K
10:22 6.19 6.19 6.18 6.19 2.7K
10:23 6.19 6.20 6.19 6.20 6.1K
10:24 6.19 6.20 6.19 6.20 5.2K
10:25 6.20 6.20 6.19 6.19 17.2K
10:26 6.19 6.19 6.18 6.19 19.1K
10:27 6.19 6.20 6.19 6.20 11.1K
10:28 6.20 6.20 6.19 6.20 16.8K
10:29 6.19 6.20 6.19 6.20 1.3K
10:30 6.20 6.21 6.20 6.21 13.6K
10:31 6.21 6.21 6.21 6.21 40.7K
10:32 6.21 6.22 6.21 6.21 32.6K
10:33 6.22 6.22 6.20 6.20 31.6K
10:34 6.21 6.23 6.21 6.23 35.1K
10:35 6.23 6.24 6.23 6.24 19.4K
10:36 6.24 6.24 6.24 6.24 1.6K
10:37 6.25 6.25 6.25 6.25 17.4K
10:38 6.25 6.25 6.25 6.25 2.5K
10:39 6.25 6.26 6.24 6.25 33.4K
10:40 6.26 6.26 6.25 6.25 6.1K
10:41 6.25 6.25 6.24 6.24 8.0K
10:42 6.24 6.24 6.24 6.24 2.2K
10:43 6.24 6.24 6.24 6.24 2.7K
10:44 6.24 6.24 6.23 6.24 3.2K
10:45 6.24 6.24 6.22 6.23 21.4K
10:46 6.23 6.24 6.23 6.24 39.7K
10:47 6.24 6.24 6.23 6.24 2.8K
10:48 6.24 6.24 6.24 6.24 1.1K
10:49 6.24 6.24 6.24 6.24 1.6K
10:50 6.23 6.24 6.23 6.24 2.0K
10:51 6.24 6.24 6.22 6.22 21.5K
10:52 6.22 6.22 6.21 6.22 50.1K
10:53 6.22 6.22 6.22 6.22 3.9K
10:54 6.22 6.22 6.21 6.21 3.0K
10:55 6.22 6.22 6.22 6.22 2.1K
10:56 6.21 6.21 6.21 6.21 56.4K
10:57 6.22 6.22 6.22 6.22 9.1K
10:58 6.22 6.22 6.22 6.22 3.6K
10:59 6.22 6.22 6.21 6.21 77.7K
11:00 6.22 6.23 6.22 6.23 28.2K
11:01 6.23 6.23 6.23 6.23 17.6K
11:02 6.23 6.23 6.23 6.23 23.3K
11:03 6.23 6.24 6.23 6.24 9.7K
11:04 6.24 6.24 6.23 6.23 26.6K
11:05 6.23 6.24 6.23 6.24 5.3K
11:06 6.24 6.24 6.23 6.23 3.3K
11:07 6.24 6.24 6.23 6.23 2.3K
11:08 6.23 6.24 6.23 6.24 23.7K
11:09 6.24 6.25 6.24 6.25 27.7K
11:10 6.25 6.26 6.25 6.26 86.9K
11:11 6.25 6.25 6.25 6.25 27.6K
11:12 6.25 6.26 6.25 6.26 4.6K
11:13 6.25 6.26 6.25 6.25 34.5K
11:14 6.25 6.25 6.25 6.25 1.1K
11:15 6.25 6.26 6.25 6.26 19.4K
11:16 6.25 6.26 6.25 6.26 0.9K
11:17 6.25 6.26 6.25 6.25 9.7K
11:18 6.26 6.26 6.25 6.25 1.4K
11:19 6.26 6.26 6.26 6.26 3.1K
11:20 6.26 6.26 6.25 6.26 1.6K
11:21 6.25 6.25 6.24 6.24 30.4K
11:22 6.25 6.26 6.25 6.25 11.2K
11:23 6.26 6.26 6.26 6.26 1.2K
11:24 6.25 6.26 6.25 6.25 26.4K
11:25 6.25 6.25 6.25 6.25 52.3K
11:26 6.25 6.26 6.25 6.26 63.3K
11:27 6.26 6.26 6.26 6.26 8.2K
11:28 6.26 6.26 6.25 6.25 1.4K
11:29 6.25 6.26 6.25 6.26 5.4K
11:30 6.26 6.26 6.25 6.26 23.9K
11:31 6.26 6.26 6.25 6.26 5.1K
11:32 6.26 6.26 6.26 6.26 6.8K
11:33 6.26 6.26 6.26 6.26 3.8K
11:34 6.26 6.27 6.26 6.27 64.6K
11:35 6.27 6.27 6.27 6.27 0.1K
11:36 6.27 6.27 6.27 6.27 45.4K
11:37 6.28 6.28 6.27 6.28 62.7K
11:38 6.28 6.28 6.27 6.28 39.0K
11:39 6.28 6.28 6.28 6.28 0.6K
11:40 6.28 6.28 6.28 6.28 5.3K
11:41 6.27 6.29 6.27 6.29 30.5K
11:42 6.29 6.29 6.29 6.29 24.3K
11:43 6.29 6.30 6.29 6.29 24.3K
11:44 6.29 6.29 6.28 6.29 7.1K
11:45 6.29 6.29 6.28 6.29 12.2K
11:46 6.29 6.29 6.28 6.28 2.9K
11:47 6.29 6.30 6.29 6.30 42.6K
11:48 6.30 6.30 6.28 6.28 13.1K
11:49 6.28 6.29 6.28 6.29 8.4K
11:50 6.29 6.29 6.29 6.29 2.9K
11:51 6.29 6.29 6.29 6.29 2.2K
11:52 6.29 6.29 6.28 6.28 4.4K
11:53 6.28 6.28 6.28 6.28 1.1K
11:54 6.28 6.29 6.28 6.29 10.1K
11:55 6.29 6.29 6.28 6.28 1.9K
11:56 6.29 6.29 6.28 6.28 3.0K
11:57 6.28 6.29 6.28 6.29 1.1K
11:58 6.29 6.29 6.28 6.29 4.4K
11:59 6.29 6.29 6.28 6.28 14.4K
12:00 6.28 6.28 6.27 6.28 2.7K
12:01 6.28 6.29 6.28 6.29 52.1K
12:02 6.29 6.29 6.29 6.29 5.6K
12:03 6.29 6.29 6.29 6.29 1.6K
12:04 6.29 6.29 6.29 6.29 6.4K
12:05 6.29 6.29 6.28 6.29 67.6K
12:06 6.29 6.29 6.29 6.29 1.3K
12:07 6.29 6.29 6.28 6.29 2.7K
12:08 6.29 6.29 6.29 6.29 3.5K
12:09 6.29 6.29 6.29 6.29 1.4K
12:10 6.29 6.29 6.27 6.27 59.1K
12:11 6.28 6.28 6.27 6.27 4.7K
12:12 6.27 6.27 6.27 6.27 9.9K
12:13 6.27 6.27 6.27 6.27 40.1K
12:14 6.27 6.27 6.26 6.27 13.7K
12:15 6.27 6.28 6.27 6.28 31.3K
12:16 6.28 6.28 6.28 6.28 2.8K
12:17 6.28 6.28 6.28 6.28 29.7K
12:18 6.28 6.29 6.28 6.29 58.8K
12:19 6.28 6.29 6.28 6.29 11.3K
12:20 6.28 6.29 6.28 6.29 29.5K
12:21 6.29 6.29 6.29 6.29 14.3K
12:22 6.29 6.29 6.28 6.29 1.8K
12:23 6.28 6.29 6.28 6.28 2.5K
12:24 6.29 6.29 6.29 6.29 4.6K
12:25 6.29 6.29 6.28 6.28 1.4K
12:26 6.29 6.29 6.29 6.29 38.8K
12:27 6.29 6.29 6.29 6.29 10.6K
12:28 6.29 6.29 6.29 6.29 6.7K
12:29 6.29 6.29 6.29 6.29 48.6K
12:30 6.29 6.29 6.28 6.28 3.9K
12:31 6.29 6.30 6.29 6.30 20.5K
12:32 6.31 6.31 6.29 6.29 15.9K
12:33 6.30 6.30 6.30 6.30 4.8K
12:34 6.30 6.30 6.29 6.29 1.3K
12:35 6.30 6.30 6.29 6.29 14.0K
12:36 6.29 6.29 6.29 6.29 45.6K
12:37 6.29 6.30 6.29 6.30 28.6K
12:38 6.30 6.30 6.30 6.30 16.9K
12:39 6.30 6.30 6.29 6.29 1.6K
12:40 6.30 6.30 6.29 6.29 14.6K
12:41 6.28 6.29 6.28 6.29 9.9K
12:42 6.29 6.29 6.29 6.29 2.2K
12:43 6.29 6.29 6.29 6.29 65.0K
12:44 6.29 6.29 6.27 6.28 25.0K
12:45 6.27 6.28 6.27 6.28 70.0K
12:47 6.28 6.28 6.28 6.28 1.7K
12:48 6.28 6.28 6.28 6.28 0.8K
12:49 6.27 6.27 6.26 6.26 57.6K
12:50 6.27 6.27 6.27 6.27 4.4K
12:51 6.27 6.27 6.27 6.27 5.5K
12:52 6.27 6.27 6.27 6.27 1.5K
12:53 6.26 6.27 6.26 6.27 1.3K
12:54 6.27 6.27 6.27 6.27 0.7K
12:55 6.27 6.27 6.27 6.27 1.7K
12:56 6.27 6.27 6.27 6.27 3.8K
12:57 6.26 6.27 6.26 6.27 2.2K
12:58 6.27 6.27 6.27 6.27 0.6K
12:59 6.27 6.27 6.27 6.27 1.4K
13:00 6.27 6.27 6.26 6.27 1.3K
13:01 6.27 6.27 6.27 6.27 9.5K
13:02 6.27 6.27 6.26 6.26 36.1K
13:03 6.25 6.26 6.25 6.26 15.9K
13:04 6.26 6.26 6.24 6.25 16.7K
13:05 6.25 6.25 6.25 6.25 10.1K
13:06 6.25 6.25 6.23 6.24 26.3K
13:07 6.24 6.24 6.24 6.24 23.6K
13:08 6.24 6.24 6.24 6.24 2.8K
13:09 6.24 6.24 6.24 6.24 2.5K
13:10 6.24 6.24 6.24 6.24 2.9K
13:12 6.24 6.24 6.23 6.23 0.6K
13:13 6.24 6.24 6.24 6.24 20.4K
13:14 6.24 6.25 6.24 6.25 33.9K
13:15 6.25 6.25 6.24 6.24 8.9K
13:17 6.24 6.24 6.23 6.23 12.5K
13:18 6.23 6.23 6.23 6.23 7.4K
13:19 6.23 6.23 6.23 6.23 2.1K
13:20 6.23 6.23 6.23 6.23 8.3K
13:21 6.23 6.23 6.23 6.23 1.5K
13:22 6.22 6.22 6.22 6.22 24.6K
13:23 6.22 6.23 6.22 6.23 32.8K
13:24 6.23 6.23 6.23 6.23 0.6K
13:25 6.23 6.23 6.22 6.23 28.3K
13:26 6.23 6.23 6.23 6.23 4.9K
13:27 6.23 6.23 6.23 6.23 0.9K
13:28 6.23 6.23 6.23 6.23 3.4K
13:29 6.23 6.23 6.23 6.23 2.9K
13:30 6.23 6.24 6.23 6.24 6.6K
13:32 6.24 6.24 6.24 6.24 1.4K
13:33 6.24 6.24 6.23 6.23 6.5K
13:34 6.24 6.24 6.24 6.24 40.7K
13:35 6.24 6.24 6.24 6.24 3.9K
13:36 6.24 6.24 6.23 6.24 20.9K
13:37 6.24 6.24 6.24 6.24 3.9K
13:38 6.24 6.24 6.24 6.24 7.9K
13:39 6.24 6.25 6.24 6.25 21.1K
13:40 6.25 6.25 6.24 6.24 11.4K
13:41 6.24 6.24 6.24 6.24 1.4K
13:42 6.24 6.24 6.24 6.24 3.0K
13:43 6.24 6.24 6.24 6.24 0.7K
13:44 6.23 6.24 6.23 6.24 12.5K
13:45 6.24 6.24 6.24 6.24 0.8K
13:46 6.24 6.24 6.23 6.24 1.4K
13:47 6.23 6.24 6.23 6.24 34.6K
13:48 6.24 6.25 6.24 6.25 18.7K
13:49 6.25 6.25 6.24 6.24 6.0K
13:50 6.25 6.25 6.25 6.25 1.4K
13:51 6.25 6.25 6.25 6.25 26.1K
13:52 6.25 6.25 6.25 6.25 34.5K
13:53 6.25 6.25 6.24 6.24 32.6K
13:54 6.25 6.25 6.25 6.25 3.6K
13:55 6.25 6.25 6.25 6.25 0.9K
13:56 6.25 6.25 6.25 6.25 1.8K
13:57 6.25 6.25 6.25 6.25 1.1K
13:58 6.25 6.25 6.24 6.25 11.7K
13:59 6.24 6.24 6.24 6.24 17.9K
14:00 6.24 6.24 6.24 6.24 9.1K
14:01 6.24 6.24 6.24 6.24 0.3K
14:02 6.24 6.24 6.23 6.24 1.3K
14:03 6.24 6.24 6.24 6.24 3.5K
14:04 6.24 6.24 6.24 6.24 0.5K
14:05 6.24 6.24 6.24 6.24 1.7K
14:06 6.23 6.24 6.23 6.24 3.2K
14:07 6.24 6.24 6.24 6.24 1.5K
14:08 6.24 6.24 6.23 6.24 1.0K
14:09 6.24 6.24 6.24 6.24 1.0K
14:10 6.23 6.24 6.23 6.24 1.2K
14:11 6.24 6.24 6.24 6.24 1.9K
14:12 6.24 6.24 6.24 6.24 1.7K
14:13 6.24 6.25 6.24 6.24 50.2K
14:15 6.24 6.24 6.24 6.24 0.5K
14:16 6.24 6.24 6.23 6.24 12.9K
14:17 6.24 6.24 6.23 6.23 22.5K
14:18 6.23 6.23 6.23 6.23 1.9K
14:19 6.23 6.23 6.22 6.23 1.7K
14:20 6.23 6.23 6.23 6.23 1.3K
14:21 6.23 6.23 6.23 6.23 1.4K
14:22 6.23 6.23 6.23 6.23 1.7K
14:23 6.23 6.23 6.22 6.23 0.9K
14:24 6.23 6.23 6.22 6.22 3.5K
14:25 6.23 6.23 6.22 6.23 2.2K
14:26 6.22 6.23 6.22 6.23 0.6K
14:27 6.22 6.23 6.22 6.23 1.3K
14:28 6.23 6.23 6.23 6.23 1.5K
14:29 6.23 6.23 6.23 6.23 1.5K
14:30 6.23 6.23 6.22 6.23 2.4K
14:31 6.23 6.23 6.23 6.23 2.5K
14:32 6.23 6.23 6.22 6.23 2.7K
14:33 6.23 6.23 6.22 6.22 3.8K
14:34 6.23 6.23 6.23 6.23 1.6K
14:35 6.23 6.23 6.23 6.23 8.3K
14:36 6.23 6.23 6.23 6.23 2.5K
14:37 6.23 6.23 6.22 6.22 1.2K
14:38 6.22 6.23 6.22 6.23 2.6K
14:39 6.23 6.23 6.22 6.23 3.3K
14:40 6.23 6.23 6.22 6.23 1.7K
14:41 6.23 6.23 6.22 6.22 22.8K
14:42 6.22 6.22 6.22 6.22 8.9K
14:43 6.22 6.22 6.21 6.22 3.9K
14:44 6.22 6.22 6.22 6.22 1.2K
14:45 6.22 6.22 6.22 6.22 2.5K
14:46 6.22 6.23 6.22 6.23 17.0K
14:47 6.23 6.23 6.22 6.23 20.1K
14:48 6.22 6.23 6.22 6.23 1.4K
14:49 6.22 6.22 6.22 6.22 9.6K
14:50 6.22 6.22 6.22 6.22 2.2K
14:52 6.22 6.22 6.22 6.22 6.1K
14:53 6.22 6.22 6.22 6.22 1.4K
14:55 6.22 6.22 6.22 6.22 2.9K
14:56 6.22 6.22 6.22 6.22 1.2K
14:57 6.22 6.22 6.22 6.22 4.3K
14:58 6.22 6.23 6.22 6.22 41.0K
14:59 6.23 6.23 6.22 6.22 40.2K
15:00 6.22 6.22 6.22 6.22 3.5K
15:01 6.22 6.22 6.22 6.22 2.0K
15:02 6.22 6.22 6.22 6.22 5.9K
15:03 6.22 6.22 6.22 6.22 4.0K
15:04 6.22 6.22 6.22 6.22 5.1K
15:05 6.22 6.22 6.22 6.22 6.4K
15:06 6.22 6.22 6.22 6.22 15.1K
15:07 6.22 6.22 6.22 6.22 3.2K
15:08 6.22 6.22 6.21 6.21 17.9K
15:09 6.21 6.21 6.20 6.20 2.2K
15:10 6.20 6.21 6.20 6.21 2.7K
15:11 6.20 6.20 6.20 6.20 1.1K
15:12 6.21 6.21 6.20 6.21 22.4K
15:13 6.22 6.22 6.21 6.22 21.4K
15:14 6.22 6.22 6.22 6.22 1.7K
15:15 6.22 6.22 6.21 6.22 10.8K
15:16 6.22 6.22 6.22 6.22 1.3K
15:17 6.22 6.22 6.22 6.22 10.8K
15:18 6.22 6.22 6.22 6.22 1.9K
15:19 6.22 6.22 6.22 6.22 3.2K
15:20 6.22 6.23 6.22 6.22 34.2K
15:21 6.23 6.23 6.23 6.23 9.5K
15:22 6.23 6.23 6.23 6.23 9.3K
15:23 6.23 6.23 6.23 6.23 6.2K
15:24 6.23 6.23 6.23 6.23 1.0K
15:25 6.23 6.25 6.23 6.25 33.8K
15:26 6.25 6.25 6.25 6.25 8.1K
15:27 6.25 6.25 6.25 6.25 7.8K
15:28 6.25 6.25 6.24 6.24 4.8K
15:29 6.25 6.25 6.25 6.25 7.4K
15:30 6.25 6.25 6.25 6.25 7.4K
15:31 6.25 6.26 6.25 6.26 39.1K
15:32 6.26 6.27 6.26 6.27 37.3K
15:33 6.27 6.27 6.27 6.27 3.0K
15:34 6.27 6.27 6.27 6.27 11.3K
15:35 6.27 6.27 6.26 6.26 7.2K
15:36 6.27 6.27 6.26 6.26 83.1K
15:37 6.26 6.26 6.26 6.26 4.9K
15:38 6.26 6.26 6.26 6.26 4.6K
15:39 6.26 6.26 6.25 6.25 8.3K
15:40 6.26 6.26 6.25 6.25 70.6K
15:41 6.25 6.26 6.25 6.26 28.0K
15:42 6.25 6.26 6.25 6.25 4.1K
15:43 6.25 6.26 6.25 6.25 6.3K
15:44 6.26 6.26 6.25 6.26 9.0K
15:45 6.26 6.26 6.26 6.26 15.6K
15:46 6.26 6.26 6.25 6.26 9.5K
15:47 6.24 6.24 6.23 6.24 68.8K
15:48 6.24 6.24 6.23 6.24 13.3K
15:49 6.24 6.25 6.24 6.25 63.2K
15:50 6.26 6.26 6.24 6.24 70.0K
15:51 6.24 6.24 6.24 6.24 12.1K
15:52 6.24 6.24 6.24 6.24 13.5K
15:53 6.24 6.25 6.24 6.25 25.1K
15:54 6.25 6.25 6.24 6.25 34.6K
15:55 6.25 6.28 6.25 6.28 110.7K
15:56 6.28 6.30 6.28 6.30 81.8K
15:57 6.30 6.30 6.30 6.30 78.6K
15:58 6.31 6.31 6.30 6.30 380.0K
15:59 6.30 6.30 6.28 6.29 1,730.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available