Compass

COMP
🏛️ usa →
7.84
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.49 6.56 6.49 6.56 131.1K
09:31 6.55 6.55 6.54 6.55 4.5K
09:32 6.55 6.57 6.53 6.57 23.2K
09:33 6.57 6.57 6.56 6.57 31.2K
09:34 6.57 6.59 6.57 6.57 31.3K
09:35 6.57 6.58 6.57 6.58 4.5K
09:36 6.57 6.58 6.57 6.58 5.2K
09:37 6.58 6.59 6.58 6.59 13.9K
09:38 6.59 6.59 6.58 6.59 8.9K
09:39 6.59 6.59 6.59 6.59 20.7K
09:40 6.59 6.61 6.59 6.61 17.0K
09:41 6.60 6.62 6.60 6.62 23.1K
09:42 6.61 6.62 6.60 6.60 53.2K
09:43 6.59 6.61 6.59 6.61 20.6K
09:44 6.61 6.61 6.60 6.60 2.3K
09:45 6.60 6.62 6.60 6.62 29.8K
09:46 6.62 6.62 6.61 6.61 26.0K
09:47 6.61 6.63 6.60 6.63 18.5K
09:48 6.62 6.63 6.62 6.63 3.1K
09:49 6.63 6.63 6.62 6.63 6.5K
09:50 6.63 6.63 6.62 6.62 6.9K
09:51 6.62 6.62 6.60 6.61 18.1K
09:52 6.61 6.61 6.61 6.61 6.2K
09:53 6.61 6.61 6.60 6.61 22.8K
09:54 6.61 6.61 6.60 6.61 3.6K
09:55 6.61 6.61 6.60 6.61 13.7K
09:56 6.61 6.61 6.60 6.60 8.4K
09:57 6.60 6.60 6.59 6.59 15.6K
09:58 6.59 6.59 6.59 6.59 9.7K
09:59 6.59 6.59 6.58 6.58 11.0K
10:00 6.58 6.60 6.58 6.60 16.6K
10:01 6.60 6.61 6.60 6.60 51.1K
10:02 6.61 6.61 6.60 6.60 19.4K
10:03 6.61 6.61 6.61 6.61 2.2K
10:04 6.61 6.61 6.60 6.60 39.2K
10:05 6.60 6.60 6.59 6.59 45.1K
10:06 6.59 6.59 6.59 6.59 10.8K
10:07 6.59 6.59 6.55 6.55 42.2K
10:08 6.57 6.58 6.57 6.57 22.6K
10:09 6.57 6.57 6.56 6.56 14.5K
10:10 6.56 6.56 6.56 6.56 1.8K
10:11 6.56 6.57 6.56 6.57 11.4K
10:12 6.57 6.57 6.57 6.57 7.6K
10:13 6.57 6.57 6.57 6.57 14.4K
10:14 6.57 6.57 6.57 6.57 6.7K
10:15 6.57 6.59 6.57 6.58 31.2K
10:16 6.58 6.58 6.57 6.58 7.0K
10:17 6.58 6.58 6.58 6.58 17.1K
10:18 6.58 6.59 6.58 6.58 11.8K
10:19 6.58 6.58 6.58 6.58 4.9K
10:20 6.58 6.59 6.58 6.59 5.3K
10:21 6.59 6.59 6.59 6.59 10.1K
10:22 6.58 6.59 6.58 6.59 13.6K
10:23 6.59 6.59 6.59 6.59 5.9K
10:24 6.59 6.59 6.58 6.59 6.5K
10:25 6.59 6.59 6.58 6.58 13.8K
10:26 6.58 6.58 6.58 6.58 1.1K
10:27 6.58 6.58 6.57 6.57 30.0K
10:28 6.57 6.57 6.56 6.56 16.0K
10:29 6.56 6.56 6.56 6.56 4.3K
10:30 6.56 6.56 6.56 6.56 5.0K
10:31 6.56 6.56 6.55 6.56 11.2K
10:32 6.56 6.56 6.53 6.54 14.5K
10:33 6.54 6.54 6.54 6.54 6.1K
10:34 6.54 6.54 6.54 6.54 10.2K
10:35 6.55 6.55 6.55 6.55 2.4K
10:36 6.55 6.56 6.55 6.56 12.7K
10:37 6.56 6.57 6.56 6.56 32.5K
10:38 6.57 6.57 6.56 6.57 6.0K
10:39 6.57 6.58 6.56 6.58 26.8K
10:40 6.58 6.58 6.58 6.58 3.8K
10:41 6.58 6.58 6.58 6.58 1.9K
10:42 6.58 6.58 6.57 6.58 6.5K
10:43 6.58 6.58 6.58 6.58 4.4K
10:44 6.58 6.59 6.57 6.57 103.3K
10:45 6.57 6.57 6.57 6.57 9.0K
10:46 6.57 6.57 6.57 6.57 0.6K
10:47 6.57 6.57 6.56 6.56 7.5K
10:48 6.56 6.56 6.53 6.54 16.0K
10:49 6.53 6.53 6.52 6.52 25.7K
10:50 6.52 6.53 6.52 6.53 22.4K
10:51 6.53 6.53 6.53 6.53 5.4K
10:52 6.53 6.53 6.51 6.52 6.3K
10:53 6.52 6.52 6.51 6.52 7.1K
10:54 6.52 6.52 6.51 6.51 3.0K
10:55 6.52 6.52 6.51 6.52 3.9K
10:56 6.52 6.52 6.51 6.51 9.5K
10:57 6.50 6.51 6.50 6.51 19.5K
10:58 6.51 6.51 6.49 6.50 7.2K
10:59 6.50 6.53 6.49 6.53 41.4K
11:00 6.53 6.53 6.53 6.53 14.2K
11:01 6.53 6.53 6.53 6.53 7.8K
11:02 6.53 6.53 6.53 6.53 13.8K
11:03 6.53 6.53 6.53 6.53 5.0K
11:04 6.53 6.53 6.53 6.53 7.4K
11:05 6.53 6.53 6.51 6.52 14.1K
11:06 6.52 6.52 6.52 6.52 12.5K
11:07 6.52 6.52 6.52 6.52 4.7K
11:08 6.52 6.52 6.51 6.52 4.2K
11:09 6.52 6.52 6.52 6.52 11.5K
11:10 6.52 6.52 6.52 6.52 1.6K
11:11 6.52 6.54 6.52 6.54 15.4K
11:12 6.54 6.54 6.53 6.54 14.4K
11:13 6.54 6.54 6.54 6.54 5.3K
11:14 6.54 6.54 6.53 6.53 9.2K
11:15 6.54 6.54 6.52 6.53 12.7K
11:16 6.53 6.54 6.53 6.54 23.6K
11:17 6.54 6.55 6.54 6.54 44.9K
11:18 6.54 6.57 6.54 6.57 45.6K
11:19 6.57 6.57 6.56 6.56 12.9K
11:20 6.56 6.56 6.56 6.56 2.9K
11:21 6.56 6.56 6.56 6.56 3.8K
11:22 6.56 6.56 6.56 6.56 11.9K
11:23 6.56 6.56 6.55 6.56 3.3K
11:24 6.56 6.56 6.55 6.56 10.3K
11:25 6.56 6.56 6.55 6.55 8.4K
11:26 6.55 6.55 6.55 6.55 18.4K
11:27 6.54 6.56 6.54 6.56 10.5K
11:28 6.56 6.57 6.56 6.57 15.4K
11:29 6.57 6.57 6.56 6.57 6.3K
11:30 6.57 6.57 6.56 6.57 1.9K
11:31 6.56 6.58 6.56 6.58 29.2K
11:32 6.58 6.59 6.58 6.58 25.0K
11:33 6.58 6.59 6.58 6.59 17.6K
11:34 6.59 6.59 6.59 6.59 2.2K
11:35 6.59 6.59 6.59 6.59 2.2K
11:36 6.59 6.59 6.59 6.59 26.6K
11:37 6.59 6.59 6.59 6.59 6.6K
11:38 6.59 6.59 6.59 6.59 11.7K
11:39 6.59 6.59 6.58 6.59 15.6K
11:40 6.59 6.59 6.59 6.59 2.1K
11:41 6.59 6.59 6.58 6.58 7.3K
11:42 6.59 6.59 6.59 6.59 2.2K
11:43 6.59 6.59 6.58 6.59 4.4K
11:44 6.59 6.59 6.58 6.58 0.4K
11:45 6.58 6.59 6.58 6.59 3.6K
11:46 6.59 6.59 6.58 6.59 5.1K
11:47 6.59 6.59 6.59 6.59 2.7K
11:48 6.59 6.59 6.59 6.59 4.5K
11:49 6.59 6.59 6.58 6.58 8.1K
11:50 6.59 6.59 6.57 6.57 55.2K
11:51 6.57 6.57 6.56 6.56 4.4K
11:52 6.57 6.57 6.57 6.57 2.3K
11:53 6.57 6.57 6.57 6.57 0.9K
11:54 6.57 6.57 6.56 6.56 4.2K
11:55 6.57 6.57 6.56 6.56 28.7K
11:56 6.57 6.57 6.56 6.56 19.3K
11:57 6.56 6.56 6.56 6.56 0.7K
11:58 6.56 6.56 6.56 6.56 2.5K
11:59 6.56 6.56 6.55 6.56 4.8K
12:00 6.56 6.57 6.56 6.57 14.1K
12:01 6.57 6.57 6.57 6.57 0.7K
12:02 6.57 6.57 6.57 6.57 2.4K
12:03 6.57 6.58 6.57 6.58 16.1K
12:04 6.59 6.59 6.59 6.59 39.7K
12:05 6.59 6.59 6.59 6.59 2.2K
12:06 6.59 6.59 6.59 6.59 29.8K
12:07 6.59 6.59 6.59 6.59 13.8K
12:08 6.59 6.59 6.59 6.59 25.0K
12:09 6.59 6.59 6.59 6.59 9.3K
12:10 6.59 6.59 6.59 6.59 2.5K
12:11 6.58 6.59 6.58 6.59 7.8K
12:12 6.59 6.59 6.57 6.58 36.5K
12:13 6.58 6.58 6.58 6.58 7.5K
12:14 6.58 6.58 6.58 6.58 5.0K
12:15 6.58 6.59 6.58 6.59 18.5K
12:16 6.58 6.59 6.58 6.59 19.1K
12:17 6.59 6.59 6.58 6.58 14.5K
12:18 6.58 6.58 6.58 6.58 4.7K
12:19 6.58 6.58 6.58 6.58 4.8K
12:20 6.58 6.58 6.58 6.58 8.5K
12:21 6.58 6.58 6.56 6.57 18.2K
12:22 6.57 6.57 6.57 6.57 2.9K
12:23 6.57 6.57 6.57 6.57 19.0K
12:24 6.56 6.58 6.56 6.58 41.1K
12:25 6.58 6.58 6.57 6.57 10.5K
12:26 6.57 6.58 6.57 6.57 2.5K
12:27 6.57 6.58 6.57 6.57 3.3K
12:28 6.57 6.58 6.57 6.58 2.1K
12:29 6.57 6.58 6.57 6.58 4.6K
12:30 6.58 6.58 6.58 6.58 3.6K
12:31 6.58 6.58 6.57 6.58 7.0K
12:32 6.57 6.57 6.57 6.57 18.3K
12:33 6.57 6.57 6.57 6.57 1.4K
12:34 6.57 6.57 6.57 6.57 2.4K
12:35 6.57 6.59 6.57 6.59 29.3K
12:36 6.59 6.59 6.59 6.59 1.6K
12:37 6.59 6.59 6.59 6.59 1.3K
12:38 6.59 6.60 6.58 6.58 85.4K
12:39 6.59 6.60 6.59 6.60 20.8K
12:40 6.60 6.60 6.60 6.60 1.8K
12:41 6.61 6.61 6.61 6.61 22.5K
12:42 6.61 6.61 6.61 6.61 12.6K
12:43 6.61 6.61 6.61 6.61 4.3K
12:44 6.61 6.61 6.61 6.61 1.7K
12:45 6.60 6.61 6.60 6.61 17.6K
12:46 6.61 6.61 6.61 6.61 2.3K
12:47 6.61 6.61 6.61 6.61 1.7K
12:48 6.61 6.61 6.61 6.61 4.2K
12:49 6.61 6.62 6.61 6.62 80.2K
12:50 6.63 6.63 6.63 6.63 0.7K
12:51 6.63 6.64 6.63 6.64 50.2K
12:52 6.64 6.64 6.64 6.64 1.7K
12:53 6.64 6.64 6.64 6.64 1.7K
12:54 6.64 6.64 6.63 6.63 37.1K
12:55 6.62 6.63 6.62 6.63 36.9K
12:56 6.63 6.63 6.63 6.63 1.9K
12:57 6.64 6.64 6.63 6.64 29.7K
12:58 6.64 6.64 6.64 6.64 8.4K
12:59 6.64 6.65 6.64 6.64 28.8K
13:00 6.64 6.65 6.64 6.65 18.5K
13:01 6.65 6.65 6.65 6.65 0.5K
13:02 6.65 6.65 6.65 6.65 3.1K
13:03 6.65 6.65 6.65 6.65 1.3K
13:04 6.65 6.65 6.64 6.64 3.0K
13:05 6.64 6.65 6.63 6.63 8.1K
13:06 6.62 6.63 6.62 6.63 6.9K
13:07 6.63 6.64 6.63 6.64 16.6K
13:08 6.64 6.64 6.64 6.64 0.7K
13:09 6.63 6.64 6.63 6.64 12.0K
13:10 6.64 6.64 6.63 6.63 1.8K
13:11 6.64 6.64 6.64 6.64 2.6K
13:12 6.63 6.64 6.63 6.64 2.4K
13:13 6.64 6.64 6.63 6.64 3.3K
13:14 6.63 6.64 6.63 6.64 4.5K
13:15 6.64 6.64 6.64 6.64 3.0K
13:16 6.64 6.64 6.64 6.64 4.5K
13:17 6.63 6.64 6.63 6.64 1.9K
13:18 6.64 6.64 6.64 6.64 1.7K
13:19 6.64 6.64 6.63 6.64 4.6K
13:20 6.64 6.64 6.63 6.64 5.0K
13:21 6.64 6.64 6.64 6.64 1.6K
13:22 6.64 6.64 6.63 6.63 8.3K
13:23 6.63 6.63 6.62 6.62 2.4K
13:24 6.62 6.63 6.62 6.63 2.1K
13:25 6.63 6.63 6.62 6.63 1.5K
13:26 6.62 6.63 6.62 6.62 13.8K
13:27 6.62 6.63 6.62 6.63 20.7K
13:28 6.63 6.63 6.63 6.63 0.9K
13:29 6.63 6.63 6.63 6.63 1.6K
13:30 6.63 6.64 6.63 6.64 16.5K
13:31 6.64 6.64 6.64 6.64 1.7K
13:32 6.64 6.64 6.64 6.64 1.2K
13:33 6.64 6.64 6.63 6.64 3.2K
13:34 6.64 6.64 6.64 6.64 3.7K
13:35 6.64 6.64 6.64 6.64 2.6K
13:36 6.64 6.64 6.63 6.64 1.6K
13:37 6.64 6.64 6.63 6.63 1.4K
13:38 6.63 6.64 6.63 6.64 5.8K
13:39 6.63 6.64 6.63 6.64 8.4K
13:40 6.63 6.63 6.63 6.63 5.0K
13:41 6.63 6.63 6.62 6.62 1.7K
13:42 6.63 6.63 6.63 6.63 13.6K
13:43 6.63 6.63 6.62 6.63 1.6K
13:44 6.63 6.63 6.62 6.63 8.1K
13:45 6.63 6.63 6.62 6.63 36.1K
13:46 6.63 6.63 6.63 6.63 3.3K
13:47 6.62 6.62 6.62 6.62 3.5K
13:48 6.63 6.63 6.62 6.62 7.4K
13:49 6.62 6.63 6.62 6.63 2.1K
13:50 6.62 6.63 6.62 6.62 1.9K
13:51 6.63 6.63 6.63 6.63 1.6K
13:52 6.62 6.63 6.62 6.63 3.0K
13:53 6.63 6.63 6.63 6.63 4.7K
13:54 6.62 6.62 6.62 6.62 5.0K
13:55 6.63 6.63 6.63 6.63 0.9K
13:56 6.63 6.63 6.63 6.63 2.4K
13:57 6.62 6.62 6.61 6.61 9.6K
13:58 6.61 6.61 6.60 6.60 2.4K
13:59 6.60 6.61 6.60 6.61 3.9K
14:00 6.61 6.62 6.61 6.62 31.5K
14:01 6.62 6.62 6.62 6.62 14.7K
14:02 6.62 6.62 6.62 6.62 4.2K
14:03 6.62 6.63 6.62 6.63 26.7K
14:04 6.62 6.63 6.62 6.63 2.2K
14:05 6.63 6.63 6.62 6.63 19.5K
14:06 6.63 6.64 6.63 6.64 11.7K
14:08 6.64 6.64 6.63 6.64 17.9K
14:09 6.63 6.64 6.63 6.64 6.0K
14:10 6.64 6.64 6.64 6.64 3.7K
14:11 6.64 6.64 6.64 6.64 2.2K
14:12 6.64 6.64 6.64 6.64 0.7K
14:13 6.64 6.64 6.64 6.64 2.9K
14:14 6.64 6.64 6.63 6.63 12.8K
14:15 6.63 6.63 6.63 6.63 7.8K
14:17 6.63 6.63 6.63 6.63 3.1K
14:18 6.64 6.65 6.64 6.65 51.9K
14:19 6.65 6.65 6.65 6.65 2.0K
14:20 6.65 6.65 6.64 6.65 12.6K
14:21 6.65 6.65 6.65 6.65 1.1K
14:22 6.64 6.65 6.64 6.64 13.7K
14:23 6.65 6.65 6.64 6.64 6.3K
14:24 6.63 6.65 6.63 6.65 62.2K
14:25 6.65 6.65 6.65 6.65 27.4K
14:26 6.65 6.65 6.65 6.65 3.5K
14:27 6.65 6.65 6.65 6.65 1.2K
14:28 6.65 6.65 6.65 6.65 3.6K
14:30 6.65 6.66 6.65 6.66 19.5K
14:31 6.66 6.66 6.66 6.66 1.4K
14:32 6.66 6.66 6.66 6.66 25.4K
14:33 6.66 6.66 6.64 6.64 53.1K
14:34 6.65 6.65 6.64 6.64 4.3K
14:35 6.65 6.65 6.65 6.65 19.8K
14:36 6.65 6.65 6.65 6.65 1.5K
14:37 6.65 6.65 6.65 6.65 1.7K
14:38 6.65 6.65 6.65 6.65 2.5K
14:39 6.65 6.65 6.64 6.65 6.4K
14:40 6.65 6.65 6.65 6.65 2.5K
14:41 6.65 6.66 6.65 6.66 29.4K
14:42 6.66 6.66 6.66 6.66 2.3K
14:43 6.66 6.66 6.66 6.66 0.8K
14:44 6.66 6.66 6.66 6.66 2.6K
14:45 6.66 6.66 6.66 6.66 3.1K
14:46 6.66 6.66 6.66 6.66 9.7K
14:47 6.66 6.66 6.66 6.66 5.7K
14:48 6.65 6.65 6.64 6.64 30.9K
14:49 6.65 6.65 6.64 6.64 9.9K
14:50 6.65 6.65 6.64 6.64 2.0K
14:51 6.65 6.65 6.64 6.65 2.4K
14:52 6.65 6.65 6.64 6.64 2.9K
14:53 6.64 6.65 6.64 6.65 1.0K
14:54 6.65 6.65 6.64 6.65 3.3K
14:55 6.65 6.65 6.64 6.65 3.2K
14:56 6.65 6.65 6.65 6.65 4.0K
14:57 6.65 6.65 6.65 6.65 5.2K
14:58 6.65 6.66 6.65 6.65 45.8K
14:59 6.64 6.64 6.64 6.64 0.8K
15:00 6.65 6.65 6.65 6.65 8.4K
15:01 6.65 6.65 6.65 6.65 4.3K
15:02 6.65 6.65 6.65 6.65 1.4K
15:03 6.65 6.65 6.65 6.65 3.8K
15:04 6.65 6.65 6.65 6.65 3.2K
15:05 6.65 6.65 6.65 6.65 4.5K
15:06 6.64 6.65 6.64 6.65 7.5K
15:07 6.65 6.65 6.65 6.65 2.7K
15:08 6.65 6.65 6.65 6.65 6.5K
15:09 6.65 6.65 6.64 6.64 4.8K
15:10 6.65 6.65 6.65 6.65 1.9K
15:11 6.65 6.65 6.65 6.65 29.7K
15:12 6.65 6.65 6.65 6.65 29.9K
15:13 6.65 6.65 6.65 6.65 2.3K
15:14 6.65 6.65 6.65 6.65 4.5K
15:15 6.65 6.65 6.65 6.65 9.8K
15:16 6.65 6.67 6.65 6.67 43.3K
15:17 6.67 6.67 6.67 6.67 7.0K
15:18 6.67 6.67 6.67 6.67 3.0K
15:19 6.67 6.67 6.67 6.67 3.7K
15:20 6.67 6.67 6.66 6.66 13.7K
15:21 6.66 6.66 6.65 6.65 53.2K
15:22 6.66 6.66 6.66 6.66 0.3K
15:23 6.66 6.66 6.66 6.66 3.0K
15:24 6.65 6.66 6.65 6.65 8.5K
15:25 6.65 6.66 6.65 6.66 4.8K
15:26 6.66 6.66 6.66 6.66 10.7K
15:27 6.66 6.66 6.65 6.65 3.6K
15:28 6.66 6.66 6.65 6.66 1.3K
15:29 6.65 6.65 6.65 6.65 22.1K
15:30 6.65 6.66 6.65 6.66 28.0K
15:31 6.66 6.66 6.66 6.66 5.9K
15:32 6.66 6.66 6.66 6.66 5.1K
15:33 6.66 6.66 6.66 6.66 4.7K
15:34 6.66 6.66 6.66 6.66 2.0K
15:35 6.66 6.67 6.66 6.67 41.8K
15:36 6.67 6.67 6.67 6.67 11.1K
15:37 6.67 6.68 6.67 6.68 9.4K
15:38 6.68 6.68 6.68 6.68 4.6K
15:39 6.68 6.68 6.68 6.68 19.4K
15:40 6.69 6.69 6.69 6.69 22.2K
15:41 6.69 6.69 6.69 6.69 5.3K
15:42 6.69 6.69 6.69 6.69 13.7K
15:43 6.69 6.69 6.69 6.69 9.7K
15:44 6.69 6.69 6.69 6.69 16.0K
15:45 6.69 6.69 6.69 6.69 36.8K
15:46 6.69 6.69 6.69 6.69 9.3K
15:47 6.69 6.70 6.69 6.70 104.1K
15:48 6.70 6.70 6.69 6.70 104.9K
15:49 6.70 6.70 6.69 6.70 34.0K
15:50 6.70 6.70 6.70 6.70 13.9K
15:51 6.70 6.70 6.70 6.70 16.0K
15:52 6.70 6.70 6.66 6.66 180.4K
15:53 6.66 6.66 6.65 6.66 36.2K
15:54 6.66 6.66 6.66 6.66 11.2K
15:55 6.66 6.66 6.66 6.66 25.6K
15:56 6.66 6.66 6.66 6.66 43.9K
15:57 6.66 6.66 6.66 6.66 55.1K
15:58 6.65 6.67 6.65 6.67 103.7K
15:59 6.67 6.67 6.66 6.67 722.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available