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 6.71 6.71 6.68 6.68 49.3K
09:31 6.68 6.68 6.66 6.66 9.4K
09:32 6.66 6.66 6.63 6.63 12.0K
09:33 6.64 6.65 6.63 6.65 2.4K
09:34 6.66 6.66 6.65 6.66 13.1K
09:35 6.67 6.68 6.65 6.65 4.4K
09:36 6.66 6.67 6.66 6.67 5.8K
09:40 6.63 6.64 6.63 6.64 2.1K
09:41 6.63 6.63 6.62 6.62 6.0K
09:42 6.64 6.64 6.63 6.63 16.6K
09:43 6.62 6.62 6.61 6.62 36.6K
09:44 6.62 6.62 6.60 6.61 23.3K
09:45 6.61 6.61 6.60 6.60 24.9K
09:46 6.59 6.59 6.58 6.58 4.9K
09:47 6.59 6.59 6.58 6.59 13.5K
09:48 6.59 6.59 6.59 6.59 17.5K
09:49 6.59 6.59 6.57 6.59 47.5K
09:50 6.59 6.59 6.58 6.59 4.7K
09:51 6.59 6.59 6.59 6.59 2.6K
09:52 6.59 6.59 6.58 6.59 3.5K
09:53 6.58 6.59 6.58 6.59 5.6K
09:54 6.58 6.59 6.58 6.58 7.9K
09:55 6.58 6.59 6.58 6.59 4.4K
09:56 6.59 6.60 6.59 6.60 18.8K
09:57 6.60 6.60 6.59 6.59 18.4K
09:58 6.59 6.59 6.58 6.59 6.0K
09:59 6.58 6.59 6.58 6.59 2.8K
10:00 6.59 6.59 6.58 6.59 45.7K
10:01 6.60 6.61 6.60 6.61 28.8K
10:02 6.60 6.60 6.60 6.60 7.0K
10:03 6.60 6.60 6.60 6.60 6.3K
10:04 6.59 6.59 6.58 6.58 14.2K
10:05 6.58 6.58 6.58 6.58 2.4K
10:06 6.59 6.59 6.58 6.58 3.9K
10:07 6.58 6.59 6.58 6.58 35.8K
10:08 6.59 6.59 6.58 6.59 53.3K
10:09 6.58 6.58 6.57 6.57 32.3K
10:10 6.57 6.57 6.57 6.57 24.9K
10:11 6.56 6.56 6.56 6.56 31.2K
10:12 6.56 6.56 6.56 6.56 16.5K
10:13 6.56 6.57 6.56 6.57 69.0K
10:14 6.57 6.58 6.57 6.58 28.8K
10:15 6.59 6.59 6.58 6.59 21.0K
10:16 6.59 6.59 6.58 6.59 32.8K
10:17 6.59 6.59 6.58 6.58 9.3K
10:18 6.58 6.58 6.58 6.58 15.6K
10:19 6.58 6.58 6.57 6.58 27.7K
10:20 6.58 6.58 6.58 6.58 3.1K
10:21 6.58 6.58 6.58 6.58 42.7K
10:22 6.58 6.59 6.58 6.59 40.3K
10:23 6.59 6.59 6.58 6.59 9.7K
10:24 6.59 6.59 6.58 6.59 14.3K
10:25 6.58 6.59 6.58 6.58 1.9K
10:26 6.59 6.59 6.57 6.57 89.9K
10:27 6.57 6.57 6.57 6.57 20.1K
10:28 6.57 6.57 6.56 6.56 28.7K
10:29 6.57 6.57 6.57 6.57 2.2K
10:30 6.57 6.57 6.56 6.57 7.2K
10:31 6.57 6.57 6.56 6.57 3.5K
10:32 6.57 6.57 6.56 6.57 4.5K
10:33 6.56 6.57 6.56 6.56 14.1K
10:34 6.56 6.57 6.56 6.56 8.6K
10:35 6.56 6.56 6.55 6.56 14.1K
10:36 6.56 6.56 6.55 6.55 2.7K
10:37 6.55 6.56 6.55 6.56 11.9K
10:38 6.55 6.56 6.55 6.55 1.5K
10:39 6.56 6.56 6.56 6.56 20.1K
10:40 6.56 6.56 6.56 6.56 2.3K
10:41 6.55 6.56 6.55 6.55 68.3K
10:42 6.56 6.56 6.55 6.56 5.4K
10:43 6.56 6.56 6.56 6.56 2.6K
10:44 6.55 6.57 6.55 6.56 60.7K
10:45 6.57 6.57 6.57 6.57 1.8K
10:46 6.57 6.57 6.57 6.57 0.1K
10:47 6.57 6.57 6.57 6.57 0.3K
10:48 6.57 6.57 6.56 6.56 5.3K
10:49 6.57 6.57 6.56 6.56 1.5K
10:50 6.56 6.56 6.56 6.56 1.0K
10:51 6.57 6.57 6.56 6.56 13.8K
10:52 6.56 6.56 6.55 6.56 31.4K
10:53 6.55 6.56 6.55 6.55 1.1K
10:54 6.55 6.56 6.55 6.55 26.6K
10:55 6.55 6.55 6.55 6.55 1.8K
10:56 6.55 6.56 6.55 6.56 1.9K
10:57 6.56 6.56 6.55 6.56 4.4K
10:58 6.56 6.56 6.55 6.56 3.6K
10:59 6.56 6.56 6.55 6.55 1.8K
11:00 6.56 6.56 6.55 6.55 1.9K
11:01 6.55 6.56 6.55 6.55 14.7K
11:02 6.55 6.55 6.55 6.55 2.0K
11:03 6.55 6.56 6.55 6.56 3.5K
11:04 6.55 6.56 6.55 6.56 2.4K
11:05 6.55 6.56 6.55 6.55 5.7K
11:06 6.56 6.56 6.55 6.56 42.2K
11:07 6.56 6.56 6.55 6.55 1.5K
11:08 6.56 6.56 6.55 6.55 5.2K
11:09 6.55 6.56 6.55 6.56 7.9K
11:10 6.56 6.56 6.55 6.56 4.4K
11:11 6.56 6.56 6.55 6.56 4.5K
11:12 6.55 6.56 6.55 6.55 2.1K
11:13 6.55 6.55 6.55 6.55 55.6K
11:14 6.56 6.56 6.55 6.56 180.2K
11:15 6.56 6.56 6.56 6.56 7.4K
11:16 6.56 6.56 6.55 6.56 9.1K
11:17 6.56 6.56 6.55 6.56 5.7K
11:18 6.56 6.56 6.55 6.55 2.9K
11:19 6.55 6.56 6.55 6.56 10.4K
11:20 6.56 6.56 6.56 6.56 1.9K
11:21 6.57 6.57 6.57 6.57 15.7K
11:22 6.57 6.57 6.56 6.56 51.2K
11:23 6.55 6.55 6.55 6.55 10.8K
11:24 6.55 6.55 6.55 6.55 15.3K
11:25 6.56 6.56 6.56 6.56 8.6K
11:26 6.56 6.57 6.56 6.56 51.0K
11:27 6.56 6.57 6.56 6.57 7.2K
11:28 6.57 6.57 6.56 6.56 0.8K
11:29 6.56 6.56 6.56 6.56 1.1K
11:30 6.57 6.57 6.56 6.57 2.2K
11:31 6.57 6.57 6.57 6.57 1.6K
11:33 6.57 6.57 6.56 6.56 17.0K
11:36 6.56 6.57 6.56 6.56 2.3K
11:37 6.56 6.57 6.56 6.57 7.0K
11:38 6.56 6.57 6.56 6.57 2.3K
11:39 6.56 6.57 6.56 6.57 1.3K
11:40 6.56 6.56 6.55 6.55 34.3K
11:41 6.55 6.56 6.55 6.55 2.0K
11:42 6.56 6.56 6.55 6.56 4.1K
11:43 6.55 6.55 6.55 6.55 3.2K
11:44 6.55 6.55 6.55 6.55 4.7K
11:45 6.55 6.55 6.55 6.55 0.8K
11:46 6.56 6.56 6.55 6.55 17.1K
11:47 6.55 6.56 6.55 6.56 53.7K
11:48 6.55 6.56 6.55 6.56 7.4K
11:49 6.55 6.56 6.55 6.56 1.5K
11:50 6.55 6.55 6.55 6.55 21.0K
11:53 6.55 6.55 6.54 6.54 75.6K
11:54 6.54 6.55 6.54 6.54 42.1K
11:55 6.56 6.56 6.55 6.55 12.4K
11:56 6.56 6.56 6.55 6.55 39.4K
11:57 6.55 6.57 6.55 6.57 56.9K
11:58 6.57 6.57 6.57 6.57 4.6K
11:59 6.57 6.57 6.57 6.57 0.7K
12:00 6.56 6.57 6.56 6.56 25.9K
12:01 6.56 6.56 6.55 6.55 5.6K
12:02 6.55 6.56 6.55 6.55 90.7K
12:03 6.54 6.55 6.54 6.55 32.9K
12:04 6.55 6.55 6.54 6.54 18.4K
12:05 6.54 6.54 6.54 6.54 10.7K
12:06 6.53 6.54 6.53 6.54 11.4K
12:07 6.54 6.54 6.54 6.54 12.6K
12:08 6.54 6.54 6.51 6.51 84.0K
12:09 6.51 6.51 6.50 6.51 5.6K
12:10 6.51 6.51 6.50 6.50 57.0K
12:11 6.50 6.50 6.50 6.50 4.8K
12:12 6.50 6.50 6.49 6.49 26.4K
12:13 6.48 6.49 6.48 6.48 31.9K
12:14 6.48 6.49 6.47 6.49 32.0K
12:15 6.49 6.49 6.49 6.49 5.4K
12:16 6.49 6.49 6.49 6.49 14.6K
12:17 6.49 6.49 6.49 6.49 6.3K
12:18 6.49 6.49 6.49 6.49 3.9K
12:19 6.49 6.50 6.48 6.50 74.0K
12:20 6.49 6.49 6.49 6.49 1.8K
12:21 6.50 6.50 6.50 6.50 24.1K
12:23 6.50 6.50 6.50 6.50 0.4K
12:24 6.50 6.50 6.50 6.50 1.0K
12:25 6.50 6.50 6.50 6.50 1.8K
12:26 6.50 6.50 6.50 6.50 0.4K
12:27 6.50 6.50 6.50 6.50 0.7K
12:28 6.51 6.51 6.51 6.51 16.1K
12:29 6.51 6.51 6.51 6.51 1.2K
12:30 6.51 6.51 6.51 6.51 1.9K
12:32 6.51 6.51 6.51 6.51 19.8K
12:33 6.51 6.52 6.50 6.52 75.4K
12:34 6.52 6.52 6.52 6.52 0.4K
12:35 6.52 6.52 6.52 6.52 1.5K
12:37 6.52 6.52 6.52 6.52 0.3K
12:38 6.52 6.52 6.51 6.52 0.8K
12:39 6.51 6.52 6.51 6.51 9.3K
12:40 6.51 6.51 6.51 6.51 0.5K
12:41 6.51 6.51 6.51 6.51 1.3K
12:42 6.51 6.51 6.51 6.51 9.7K
12:43 6.52 6.52 6.52 6.52 1.9K
12:44 6.52 6.52 6.52 6.52 30.8K
12:45 6.52 6.52 6.52 6.52 0.8K
12:46 6.52 6.53 6.52 6.53 16.1K
12:47 6.53 6.53 6.53 6.53 1.0K
12:49 6.53 6.53 6.53 6.53 0.2K
12:50 6.53 6.53 6.53 6.53 0.7K
12:51 6.53 6.53 6.53 6.53 1.2K
12:52 6.53 6.54 6.53 6.54 10.6K
12:53 6.53 6.53 6.53 6.53 0.7K
12:54 6.54 6.54 6.54 6.54 1.2K
12:55 6.54 6.54 6.54 6.54 0.4K
12:56 6.55 6.56 6.55 6.56 16.3K
12:57 6.56 6.56 6.56 6.56 0.2K
12:58 6.56 6.56 6.56 6.56 0.3K
12:59 6.56 6.56 6.56 6.56 0.8K
13:00 6.56 6.56 6.56 6.56 0.8K
13:02 6.56 6.56 6.56 6.56 6.1K
13:03 6.56 6.57 6.56 6.57 20.2K
13:05 6.57 6.57 6.57 6.57 0.3K
13:06 6.57 6.57 6.57 6.57 10.9K
13:09 6.59 6.59 6.59 6.59 6.8K
13:10 6.61 6.61 6.59 6.59 169.5K
13:11 6.58 6.58 6.58 6.58 1.4K
13:12 6.59 6.59 6.59 6.59 3.9K
13:13 6.58 6.58 6.58 6.58 1.3K
13:14 6.58 6.59 6.58 6.59 1.3K
13:15 6.58 6.59 6.58 6.59 2.7K
13:17 6.59 6.59 6.58 6.59 19.8K
13:18 6.58 6.58 6.58 6.58 0.3K
13:19 6.59 6.59 6.58 6.59 1.6K
13:20 6.58 6.59 6.58 6.58 2.7K
13:21 6.58 6.59 6.58 6.59 1.7K
13:22 6.58 6.58 6.58 6.58 0.9K
13:23 6.59 6.59 6.58 6.59 1.9K
13:24 6.58 6.59 6.58 6.58 4.2K
13:25 6.58 6.59 6.58 6.59 1.3K
13:26 6.59 6.59 6.58 6.59 7.6K
13:27 6.58 6.59 6.58 6.58 1.7K
13:28 6.58 6.59 6.58 6.58 1.6K
13:29 6.58 6.59 6.58 6.58 2.5K
13:30 6.59 6.59 6.59 6.59 0.6K
13:31 6.59 6.59 6.58 6.58 1.7K
13:32 6.58 6.59 6.58 6.59 8.3K
13:33 6.58 6.58 6.58 6.58 0.7K
13:34 6.59 6.59 6.58 6.58 10.7K
13:35 6.58 6.58 6.58 6.58 18.7K
13:36 6.58 6.59 6.58 6.59 0.4K
13:37 6.59 6.59 6.58 6.58 5.3K
13:38 6.58 6.58 6.58 6.58 30.9K
13:39 6.59 6.59 6.59 6.59 1.5K
13:41 6.59 6.59 6.59 6.59 0.7K
13:42 6.59 6.59 6.59 6.59 0.7K
13:43 6.59 6.59 6.59 6.59 0.9K
13:44 6.59 6.59 6.59 6.59 2.2K
13:46 6.59 6.59 6.59 6.59 1.4K
13:47 6.59 6.59 6.59 6.59 2.4K
13:48 6.59 6.59 6.58 6.59 1.7K
13:49 6.59 6.59 6.58 6.59 4.3K
13:50 6.58 6.58 6.58 6.58 2.6K
13:51 6.58 6.58 6.58 6.58 11.2K
13:52 6.58 6.58 6.58 6.58 1.8K
13:53 6.58 6.58 6.58 6.58 1.3K
13:54 6.58 6.58 6.58 6.58 2.8K
13:55 6.58 6.58 6.57 6.58 3.6K
13:56 6.58 6.58 6.58 6.58 4.7K
13:57 6.58 6.58 6.58 6.58 2.3K
13:58 6.58 6.58 6.58 6.58 5.1K
13:59 6.58 6.58 6.58 6.58 5.3K
14:00 6.58 6.59 6.58 6.59 10.5K
14:01 6.59 6.59 6.59 6.59 0.6K
14:02 6.59 6.59 6.59 6.59 39.0K
14:03 6.59 6.59 6.59 6.59 3.6K
14:04 6.58 6.58 6.58 6.58 11.1K
14:05 6.58 6.59 6.58 6.59 8.0K
14:06 6.59 6.59 6.59 6.59 1.2K
14:07 6.59 6.59 6.59 6.59 3.0K
14:08 6.58 6.59 6.58 6.59 2.5K
14:09 6.59 6.59 6.59 6.59 1.3K
14:10 6.59 6.59 6.58 6.58 11.0K
14:11 6.59 6.59 6.59 6.59 0.3K
14:12 6.59 6.59 6.59 6.59 1.7K
14:13 6.59 6.59 6.59 6.59 2.3K
14:14 6.59 6.59 6.59 6.59 3.3K
14:15 6.59 6.59 6.58 6.59 2.8K
14:16 6.59 6.59 6.58 6.59 1.7K
14:17 6.59 6.59 6.58 6.58 2.1K
14:18 6.59 6.59 6.59 6.59 3.6K
14:19 6.58 6.58 6.58 6.58 3.9K
14:20 6.58 6.59 6.58 6.59 1.4K
14:21 6.59 6.59 6.59 6.59 2.6K
14:22 6.58 6.59 6.58 6.59 2.2K
14:23 6.59 6.59 6.58 6.58 3.0K
14:24 6.58 6.59 6.58 6.59 3.7K
14:25 6.59 6.59 6.58 6.58 2.7K
14:26 6.59 6.59 6.59 6.59 1.1K
14:27 6.58 6.58 6.58 6.58 15.2K
14:28 6.58 6.58 6.57 6.57 31.2K
14:29 6.56 6.57 6.56 6.57 2.9K
14:30 6.56 6.56 6.56 6.56 13.5K
14:31 6.56 6.56 6.55 6.55 8.2K
14:32 6.55 6.55 6.55 6.55 6.0K
14:33 6.55 6.55 6.55 6.55 1.4K
14:34 6.55 6.55 6.55 6.55 2.1K
14:35 6.55 6.55 6.55 6.55 3.1K
14:36 6.55 6.55 6.55 6.55 2.3K
14:37 6.55 6.55 6.55 6.55 1.2K
14:38 6.55 6.55 6.54 6.54 3.1K
14:39 6.54 6.55 6.54 6.54 8.5K
14:40 6.54 6.54 6.54 6.54 2.8K
14:41 6.54 6.54 6.54 6.54 0.5K
14:42 6.55 6.55 6.54 6.55 3.3K
14:43 6.55 6.55 6.55 6.55 1.2K
14:44 6.55 6.55 6.55 6.55 2.8K
14:45 6.54 6.55 6.54 6.54 2.4K
14:46 6.55 6.55 6.54 6.54 1.9K
14:47 6.55 6.55 6.54 6.54 2.6K
14:48 6.54 6.55 6.54 6.54 3.5K
14:50 6.55 6.55 6.53 6.54 15.5K
14:51 6.54 6.54 6.53 6.53 3.6K
14:52 6.54 6.54 6.54 6.54 0.7K
14:53 6.53 6.54 6.53 6.54 1.3K
14:54 6.53 6.54 6.53 6.54 32.0K
14:55 6.53 6.53 6.53 6.53 3.3K
14:56 6.53 6.54 6.53 6.53 3.2K
14:57 6.53 6.55 6.53 6.55 93.7K
14:58 6.55 6.55 6.55 6.55 3.2K
14:59 6.55 6.55 6.54 6.55 8.7K
15:00 6.55 6.55 6.54 6.54 3.2K
15:01 6.55 6.55 6.55 6.55 1.7K
15:02 6.54 6.54 6.54 6.54 0.6K
15:03 6.54 6.55 6.54 6.54 29.3K
15:04 6.54 6.55 6.54 6.55 10.9K
15:05 6.55 6.55 6.55 6.55 6.9K
15:06 6.54 6.54 6.54 6.54 10.5K
15:07 6.54 6.55 6.54 6.55 29.6K
15:08 6.56 6.56 6.56 6.56 8.5K
15:09 6.57 6.58 6.57 6.58 41.0K
15:10 6.58 6.58 6.58 6.58 4.1K
15:11 6.58 6.58 6.58 6.58 19.7K
15:12 6.58 6.60 6.58 6.60 57.1K
15:13 6.60 6.60 6.60 6.60 2.0K
15:14 6.60 6.60 6.60 6.60 3.1K
15:15 6.60 6.60 6.60 6.60 10.7K
15:16 6.60 6.61 6.60 6.61 20.2K
15:17 6.60 6.60 6.59 6.60 66.5K
15:18 6.60 6.60 6.59 6.60 2.8K
15:19 6.59 6.60 6.59 6.59 2.2K
15:20 6.59 6.59 6.59 6.59 1.8K
15:21 6.57 6.57 6.57 6.57 251.0K
15:22 6.56 6.58 6.56 6.58 74.6K
15:23 6.58 6.58 6.56 6.57 123.6K
15:26 6.57 6.57 6.57 6.57 12.0K
15:27 6.57 6.57 6.56 6.57 3.3K
15:28 6.56 6.57 6.56 6.56 3.2K
15:29 6.56 6.57 6.56 6.56 7.4K
15:30 6.56 6.56 6.55 6.55 20.7K
15:31 6.56 6.56 6.56 6.56 12.4K
15:32 6.55 6.55 6.55 6.55 7.0K
15:33 6.55 6.55 6.54 6.54 11.1K
15:34 6.55 6.55 6.54 6.55 9.4K
15:35 6.54 6.55 6.54 6.55 8.9K
15:36 6.55 6.55 6.54 6.55 92.0K
15:37 6.55 6.55 6.54 6.55 4.6K
15:38 6.54 6.55 6.53 6.53 18.9K
15:39 6.53 6.54 6.53 6.54 9.9K
15:40 6.54 6.54 6.53 6.53 8.1K
15:41 6.54 6.54 6.53 6.53 5.9K
15:42 6.54 6.54 6.53 6.53 7.9K
15:43 6.53 6.54 6.52 6.52 16.3K
15:44 6.53 6.53 6.52 6.53 8.2K
15:45 6.53 6.53 6.53 6.53 32.3K
15:46 6.53 6.53 6.53 6.53 5.9K
15:47 6.53 6.53 6.53 6.53 16.9K
15:48 6.53 6.53 6.53 6.53 8.2K
15:49 6.53 6.53 6.52 6.52 28.9K
15:50 6.51 6.52 6.50 6.51 23.7K
15:51 6.51 6.53 6.51 6.53 60.6K
15:52 6.53 6.53 6.53 6.53 16.1K
15:53 6.53 6.53 6.52 6.53 27.0K
15:54 6.53 6.53 6.52 6.53 20.4K
15:55 6.53 6.53 6.51 6.51 44.0K
15:56 6.52 6.52 6.51 6.52 33.5K
15:57 6.52 6.53 6.52 6.53 114.7K
15:58 6.53 6.54 6.53 6.54 103.7K
15:59 6.54 6.54 6.52 6.53 1,017.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available