Compass

COMP
🏛️ usa →
8.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.21 8.21 8.21 8.21 26.9K
09:31 8.23 8.27 8.23 8.27 42.3K
09:32 8.26 8.27 8.26 8.27 22.4K
09:33 8.27 8.29 8.27 8.28 28.6K
09:34 8.29 8.34 8.29 8.34 38.4K
09:35 8.35 8.35 8.33 8.34 32.0K
09:36 8.37 8.40 8.37 8.40 46.7K
09:37 8.40 8.40 8.37 8.38 33.6K
09:38 8.38 8.38 8.33 8.35 57.5K
09:39 8.35 8.37 8.34 8.35 16.6K
09:40 8.35 8.35 8.32 8.32 6.9K
09:41 8.33 8.33 8.33 8.33 9.2K
09:42 8.31 8.36 8.31 8.36 75.5K
09:43 8.37 8.37 8.36 8.36 2.7K
09:44 8.36 8.37 8.36 8.36 12.1K
09:45 8.35 8.36 8.35 8.35 21.7K
09:46 8.36 8.36 8.36 8.36 8.4K
09:47 8.36 8.36 8.36 8.36 2.4K
09:48 8.36 8.36 8.34 8.34 11.8K
09:49 8.34 8.38 8.34 8.36 23.7K
09:50 8.36 8.36 8.34 8.34 10.6K
09:51 8.34 8.35 8.34 8.34 9.4K
09:52 8.35 8.40 8.35 8.39 36.5K
09:53 8.39 8.41 8.39 8.41 42.1K
09:54 8.41 8.41 8.40 8.40 20.8K
09:55 8.40 8.44 8.40 8.42 25.8K
09:56 8.43 8.43 8.42 8.42 8.4K
09:57 8.38 8.38 8.37 8.37 27.9K
09:58 8.37 8.37 8.36 8.37 14.1K
09:59 8.37 8.37 8.36 8.37 6.5K
10:00 8.37 8.37 8.34 8.35 30.7K
10:01 8.34 8.35 8.34 8.35 8.5K
10:02 8.34 8.42 8.34 8.40 88.5K
10:03 8.40 8.41 8.39 8.40 17.0K
10:04 8.39 8.39 8.37 8.38 2.9K
10:05 8.38 8.39 8.38 8.39 3.9K
10:06 8.39 8.40 8.38 8.40 9.9K
10:07 8.40 8.40 8.39 8.39 11.0K
10:08 8.39 8.39 8.37 8.37 10.5K
10:09 8.36 8.39 8.36 8.38 13.8K
10:10 8.38 8.40 8.38 8.40 14.3K
10:11 8.39 8.39 8.38 8.38 7.0K
10:12 8.37 8.38 8.36 8.37 15.0K
10:13 8.37 8.37 8.37 8.37 0.3K
10:14 8.37 8.37 8.34 8.35 47.8K
10:15 8.35 8.35 8.32 8.33 32.3K
10:16 8.33 8.33 8.33 8.33 6.0K
10:17 8.32 8.33 8.32 8.33 20.5K
10:18 8.34 8.35 8.34 8.35 12.9K
10:19 8.34 8.35 8.34 8.35 5.7K
10:20 8.35 8.35 8.33 8.33 12.6K
10:21 8.33 8.36 8.33 8.35 18.4K
10:22 8.35 8.35 8.35 8.35 3.1K
10:23 8.36 8.36 8.34 8.34 18.5K
10:24 8.33 8.34 8.33 8.33 25.8K
10:25 8.32 8.33 8.32 8.32 3.0K
10:26 8.32 8.32 8.32 8.32 1.9K
10:27 8.32 8.32 8.31 8.32 8.1K
10:28 8.32 8.32 8.32 8.32 4.4K
10:29 8.32 8.33 8.32 8.33 8.3K
10:30 8.33 8.33 8.32 8.32 11.2K
10:31 8.32 8.32 8.31 8.31 5.2K
10:32 8.31 8.31 8.28 8.29 25.5K
10:33 8.29 8.29 8.26 8.27 24.9K
10:34 8.28 8.29 8.28 8.28 66.3K
10:35 8.29 8.29 8.28 8.28 9.1K
10:36 8.28 8.28 8.26 8.27 14.8K
10:37 8.26 8.26 8.26 8.26 1.0K
10:38 8.25 8.26 8.25 8.25 7.8K
10:39 8.24 8.25 8.23 8.25 27.8K
10:40 8.26 8.26 8.26 8.26 6.7K
10:41 8.26 8.26 8.26 8.26 1.3K
10:42 8.26 8.26 8.25 8.25 8.2K
10:43 8.24 8.24 8.23 8.24 13.0K
10:44 8.24 8.24 8.23 8.24 4.7K
10:45 8.25 8.27 8.25 8.27 42.2K
10:46 8.28 8.28 8.28 8.28 6.7K
10:47 8.26 8.27 8.26 8.27 23.2K
10:48 8.27 8.27 8.26 8.27 16.9K
10:49 8.27 8.28 8.27 8.28 7.0K
10:50 8.28 8.28 8.27 8.27 8.8K
10:51 8.28 8.29 8.28 8.28 25.0K
10:52 8.29 8.29 8.28 8.28 19.3K
10:53 8.28 8.29 8.28 8.29 0.7K
10:54 8.28 8.28 8.28 8.28 8.7K
10:55 8.28 8.28 8.27 8.28 5.6K
10:56 8.27 8.27 8.27 8.27 0.2K
10:57 8.28 8.28 8.27 8.27 11.5K
10:58 8.27 8.28 8.27 8.28 26.0K
10:59 8.28 8.28 8.27 8.27 3.8K
11:00 8.27 8.27 8.26 8.26 34.1K
11:01 8.26 8.26 8.25 8.25 2.5K
11:02 8.25 8.25 8.24 8.24 14.6K
11:03 8.24 8.25 8.24 8.25 38.5K
11:04 8.26 8.27 8.26 8.27 5.4K
11:05 8.26 8.26 8.25 8.25 26.9K
11:06 8.24 8.29 8.24 8.27 36.4K
11:07 8.28 8.28 8.27 8.27 6.2K
11:08 8.27 8.27 8.26 8.26 2.5K
11:09 8.25 8.26 8.25 8.26 18.3K
11:10 8.25 8.25 8.25 8.25 1.4K
11:11 8.26 8.26 8.26 8.26 0.8K
11:12 8.26 8.26 8.26 8.26 6.5K
11:13 8.26 8.26 8.26 8.26 0.7K
11:14 8.26 8.26 8.26 8.26 3.0K
11:15 8.26 8.27 8.26 8.26 14.7K
11:16 8.27 8.27 8.24 8.24 22.5K
11:17 8.24 8.24 8.23 8.23 5.8K
11:18 8.23 8.24 8.23 8.24 15.1K
11:19 8.25 8.25 8.25 8.25 2.0K
11:20 8.25 8.26 8.25 8.26 4.2K
11:21 8.25 8.25 8.25 8.25 7.2K
11:22 8.26 8.26 8.25 8.25 3.4K
11:24 8.24 8.25 8.24 8.25 6.5K
11:26 8.25 8.25 8.25 8.25 1.2K
11:27 8.25 8.25 8.25 8.25 24.5K
11:28 8.25 8.25 8.23 8.23 9.6K
11:29 8.23 8.24 8.23 8.24 9.0K
11:30 8.24 8.24 8.24 8.24 12.3K
11:31 8.24 8.24 8.22 8.23 11.3K
11:32 8.23 8.23 8.23 8.23 0.4K
11:33 8.23 8.23 8.21 8.22 9.4K
11:34 8.23 8.23 8.23 8.23 0.5K
11:35 8.22 8.23 8.21 8.23 17.9K
11:36 8.23 8.23 8.23 8.23 7.7K
11:37 8.23 8.23 8.23 8.23 5.9K
11:38 8.23 8.23 8.23 8.23 4.8K
11:39 8.22 8.23 8.22 8.23 9.3K
11:40 8.24 8.25 8.24 8.24 12.6K
11:41 8.24 8.25 8.24 8.25 12.0K
11:42 8.24 8.25 8.24 8.25 26.6K
11:43 8.25 8.25 8.24 8.25 1.6K
11:44 8.25 8.25 8.25 8.25 2.2K
11:45 8.25 8.25 8.24 8.25 54.4K
11:46 8.26 8.26 8.26 8.26 6.8K
11:47 8.26 8.27 8.26 8.27 6.3K
11:48 8.26 8.27 8.26 8.27 5.4K
11:49 8.27 8.28 8.27 8.28 8.7K
11:50 8.28 8.30 8.28 8.29 17.1K
11:51 8.28 8.30 8.28 8.30 43.3K
11:52 8.30 8.31 8.30 8.31 14.0K
11:53 8.32 8.32 8.30 8.30 13.1K
11:54 8.31 8.31 8.30 8.30 5.4K
11:55 8.31 8.32 8.31 8.32 13.6K
11:56 8.32 8.33 8.32 8.33 14.7K
11:57 8.33 8.33 8.33 8.33 15.4K
11:58 8.33 8.33 8.33 8.33 1.7K
11:59 8.33 8.33 8.31 8.32 40.2K
12:00 8.31 8.32 8.31 8.32 10.4K
12:01 8.32 8.32 8.32 8.32 1.4K
12:02 8.32 8.32 8.32 8.32 1.7K
12:03 8.31 8.32 8.31 8.31 10.6K
12:04 8.31 8.31 8.31 8.31 0.1K
12:05 8.32 8.32 8.32 8.32 6.6K
12:06 8.31 8.31 8.31 8.31 6.0K
12:07 8.32 8.32 8.32 8.32 37.4K
12:08 8.32 8.33 8.32 8.33 27.3K
12:09 8.33 8.34 8.33 8.34 17.1K
12:10 8.34 8.35 8.34 8.35 22.6K
12:11 8.35 8.35 8.35 8.35 0.4K
12:12 8.35 8.35 8.34 8.34 27.7K
12:13 8.33 8.33 8.32 8.32 11.0K
12:14 8.31 8.31 8.31 8.31 1.0K
12:15 8.31 8.31 8.30 8.30 12.7K
12:16 8.31 8.31 8.30 8.30 1.2K
12:17 8.31 8.31 8.30 8.30 3.6K
12:18 8.28 8.29 8.28 8.29 7.2K
12:19 8.29 8.29 8.29 8.29 0.5K
12:20 8.29 8.29 8.28 8.28 1.5K
12:21 8.28 8.28 8.27 8.28 7.1K
12:22 8.28 8.29 8.28 8.29 12.9K
12:23 8.29 8.29 8.28 8.29 57.1K
12:24 8.28 8.28 8.27 8.28 75.7K
12:25 8.27 8.27 8.27 8.27 0.9K
12:26 8.28 8.28 8.28 8.28 14.8K
12:27 8.28 8.28 8.27 8.28 47.8K
12:28 8.28 8.28 8.28 8.28 1.9K
12:30 8.28 8.28 8.27 8.27 5.8K
12:31 8.28 8.28 8.27 8.27 5.6K
12:32 8.26 8.26 8.24 8.25 31.5K
12:33 8.22 8.25 8.22 8.25 75.1K
12:34 8.28 8.28 8.26 8.27 67.2K
12:35 8.26 8.26 8.25 8.25 10.3K
12:36 8.25 8.25 8.23 8.23 60.8K
12:37 8.24 8.25 8.24 8.25 15.8K
12:38 8.24 8.25 8.24 8.25 8.5K
12:39 8.25 8.25 8.24 8.24 7.2K
12:40 8.25 8.26 8.25 8.26 12.4K
12:41 8.25 8.26 8.25 8.26 14.0K
12:42 8.26 8.26 8.26 8.26 12.8K
12:43 8.26 8.26 8.25 8.25 4.5K
12:44 8.25 8.25 8.23 8.23 2.8K
12:45 8.23 8.23 8.23 8.23 11.4K
12:46 8.24 8.25 8.24 8.25 7.1K
12:47 8.25 8.25 8.25 8.25 1.2K
12:48 8.25 8.26 8.25 8.25 20.0K
12:49 8.26 8.26 8.26 8.26 2.7K
12:50 8.26 8.26 8.26 8.26 14.8K
12:51 8.27 8.27 8.27 8.27 0.5K
12:52 8.27 8.27 8.27 8.27 1.4K
12:53 8.26 8.26 8.25 8.26 10.9K
12:54 8.25 8.25 8.25 8.25 7.1K
12:55 8.25 8.26 8.25 8.26 10.8K
12:56 8.26 8.26 8.25 8.26 73.3K
12:57 8.26 8.26 8.25 8.25 9.7K
12:58 8.26 8.26 8.25 8.26 7.2K
12:59 8.25 8.26 8.25 8.26 9.0K
13:00 8.25 8.26 8.25 8.26 5.5K
13:01 8.25 8.25 8.25 8.25 10.6K
13:02 8.26 8.26 8.25 8.26 3.6K
13:03 8.25 8.26 8.25 8.26 6.4K
13:04 8.26 8.26 8.26 8.26 0.9K
13:05 8.26 8.26 8.25 8.25 1.4K
13:06 8.26 8.28 8.26 8.28 24.2K
13:07 8.28 8.28 8.27 8.27 6.7K
13:08 8.26 8.27 8.26 8.27 1.5K
13:09 8.27 8.28 8.26 8.28 81.9K
13:10 8.27 8.27 8.26 8.27 3.5K
13:11 8.26 8.27 8.26 8.27 1.6K
13:12 8.27 8.27 8.25 8.26 9.8K
13:13 8.26 8.26 8.26 8.26 0.8K
13:14 8.25 8.25 8.25 8.25 0.7K
13:15 8.26 8.26 8.24 8.25 28.6K
13:16 8.25 8.25 8.25 8.25 9.2K
13:17 8.25 8.26 8.25 8.26 2.0K
13:18 8.24 8.25 8.24 8.25 14.8K
13:19 8.26 8.26 8.26 8.26 1.6K
13:20 8.26 8.26 8.26 8.26 9.1K
13:21 8.25 8.26 8.25 8.25 12.2K
13:22 8.26 8.26 8.24 8.24 11.5K
13:23 8.25 8.25 8.25 8.25 1.7K
13:24 8.24 8.25 8.24 8.25 13.0K
13:25 8.25 8.25 8.25 8.25 2.6K
13:26 8.25 8.25 8.25 8.25 2.6K
13:27 8.25 8.25 8.24 8.24 6.8K
13:28 8.25 8.25 8.24 8.25 9.2K
13:29 8.24 8.25 8.24 8.24 11.2K
13:30 8.23 8.23 8.23 8.23 7.0K
13:32 8.23 8.23 8.23 8.23 2.6K
13:33 8.22 8.22 8.21 8.21 6.5K
13:34 8.21 8.21 8.21 8.21 0.8K
13:35 8.22 8.23 8.22 8.22 10.9K
13:36 8.21 8.21 8.21 8.21 10.5K
13:37 8.22 8.22 8.22 8.22 0.7K
13:38 8.22 8.22 8.21 8.21 2.6K
13:39 8.21 8.21 8.20 8.20 5.4K
13:40 8.20 8.20 8.20 8.20 3.3K
13:41 8.20 8.20 8.19 8.19 25.5K
13:42 8.19 8.20 8.19 8.20 13.1K
13:43 8.20 8.20 8.19 8.20 32.9K
13:44 8.20 8.20 8.20 8.20 4.0K
13:45 8.20 8.20 8.19 8.19 10.0K
13:46 8.18 8.19 8.18 8.19 4.0K
13:47 8.19 8.19 8.19 8.19 3.1K
13:48 8.19 8.19 8.19 8.19 7.7K
13:49 8.20 8.20 8.20 8.20 1.5K
13:50 8.20 8.21 8.20 8.21 19.0K
13:51 8.21 8.21 8.21 8.21 8.2K
13:52 8.21 8.22 8.21 8.22 17.3K
13:53 8.23 8.23 8.22 8.22 1.8K
13:54 8.21 8.23 8.21 8.22 8.4K
13:55 8.23 8.24 8.23 8.24 9.5K
13:56 8.24 8.25 8.23 8.25 15.5K
13:57 8.24 8.24 8.24 8.24 5.6K
13:58 8.25 8.25 8.25 8.25 3.7K
13:59 8.25 8.26 8.25 8.26 9.1K
14:00 8.26 8.26 8.25 8.26 24.0K
14:01 8.26 8.26 8.25 8.26 35.4K
14:02 8.24 8.24 8.23 8.24 12.0K
14:03 8.22 8.23 8.22 8.23 11.0K
14:04 8.23 8.23 8.22 8.22 3.6K
14:05 8.22 8.22 8.21 8.21 1.1K
14:06 8.20 8.21 8.20 8.21 11.7K
14:07 8.22 8.22 8.22 8.22 5.6K
14:08 8.22 8.22 8.22 8.22 0.6K
14:09 8.21 8.23 8.21 8.23 13.9K
14:10 8.23 8.24 8.23 8.24 4.2K
14:11 8.24 8.24 8.24 8.24 16.8K
14:12 8.25 8.26 8.25 8.26 11.6K
14:13 8.26 8.26 8.25 8.26 6.9K
14:14 8.26 8.26 8.26 8.26 3.6K
14:15 8.26 8.27 8.26 8.27 30.1K
14:16 8.27 8.27 8.27 8.27 6.2K
14:17 8.27 8.27 8.27 8.27 4.2K
14:18 8.27 8.27 8.27 8.27 7.9K
14:19 8.27 8.27 8.27 8.27 11.2K
14:20 8.27 8.27 8.27 8.27 4.9K
14:21 8.27 8.27 8.26 8.26 17.5K
14:22 8.26 8.27 8.26 8.26 14.0K
14:23 8.26 8.26 8.26 8.26 1.6K
14:24 8.25 8.26 8.25 8.26 7.8K
14:25 8.26 8.28 8.26 8.28 14.5K
14:26 8.28 8.28 8.28 8.28 3.5K
14:27 8.27 8.28 8.27 8.28 9.7K
14:28 8.28 8.28 8.27 8.27 6.3K
14:29 8.27 8.27 8.27 8.27 1.4K
14:30 8.26 8.27 8.26 8.26 17.6K
14:31 8.26 8.26 8.26 8.26 5.2K
14:32 8.26 8.26 8.26 8.26 2.2K
14:33 8.25 8.25 8.24 8.24 14.0K
14:34 8.24 8.24 8.23 8.23 3.1K
14:35 8.23 8.23 8.22 8.22 2.5K
14:36 8.23 8.23 8.22 8.22 7.0K
14:37 8.23 8.23 8.23 8.23 0.6K
14:38 8.23 8.23 8.23 8.23 2.2K
14:39 8.23 8.24 8.23 8.24 10.5K
14:40 8.24 8.25 8.24 8.25 9.8K
14:41 8.24 8.24 8.23 8.23 13.9K
14:42 8.23 8.23 8.23 8.23 7.0K
14:43 8.22 8.22 8.22 8.22 0.5K
14:44 8.21 8.22 8.21 8.21 4.6K
14:45 8.20 8.22 8.20 8.22 22.5K
14:46 8.23 8.23 8.23 8.23 10.9K
14:47 8.24 8.24 8.24 8.24 1.4K
14:48 8.24 8.27 8.24 8.27 34.8K
14:50 8.25 8.25 8.24 8.25 8.2K
14:51 8.25 8.25 8.24 8.24 8.9K
14:52 8.23 8.23 8.23 8.23 2.3K
14:53 8.24 8.24 8.23 8.23 4.4K
14:54 8.24 8.24 8.24 8.24 19.2K
14:55 8.23 8.24 8.23 8.24 18.7K
14:56 8.24 8.24 8.23 8.24 3.6K
14:57 8.23 8.23 8.23 8.23 8.3K
14:58 8.24 8.24 8.23 8.23 1.9K
14:59 8.24 8.24 8.24 8.24 1.6K
15:00 8.23 8.25 8.23 8.25 11.9K
15:01 8.25 8.25 8.25 8.25 2.8K
15:02 8.25 8.25 8.25 8.25 3.4K
15:03 8.25 8.25 8.24 8.24 6.8K
15:04 8.25 8.25 8.24 8.24 14.2K
15:05 8.24 8.25 8.24 8.25 6.4K
15:06 8.24 8.25 8.24 8.25 15.0K
15:07 8.24 8.24 8.24 8.24 4.4K
15:08 8.24 8.24 8.24 8.24 0.7K
15:09 8.24 8.24 8.23 8.24 7.9K
15:10 8.24 8.24 8.24 8.24 0.8K
15:11 8.24 8.26 8.23 8.26 109.2K
15:12 8.26 8.26 8.24 8.24 39.7K
15:13 8.24 8.25 8.24 8.25 43.7K
15:14 8.26 8.26 8.26 8.26 0.4K
15:15 8.26 8.26 8.24 8.25 8.3K
15:16 8.24 8.25 8.24 8.25 5.7K
15:17 8.25 8.25 8.25 8.25 1.5K
15:18 8.23 8.24 8.23 8.23 12.0K
15:19 8.23 8.23 8.23 8.23 3.1K
15:20 8.25 8.26 8.25 8.26 124.0K
15:21 8.26 8.26 8.25 8.25 7.6K
15:22 8.26 8.26 8.26 8.26 6.5K
15:23 8.26 8.26 8.26 8.26 8.7K
15:24 8.25 8.26 8.25 8.26 20.9K
15:25 8.26 8.26 8.26 8.26 14.1K
15:26 8.26 8.26 8.26 8.26 10.4K
15:27 8.26 8.26 8.25 8.26 6.5K
15:28 8.26 8.26 8.26 8.26 18.5K
15:29 8.26 8.26 8.25 8.26 39.4K
15:30 8.26 8.26 8.24 8.26 47.4K
15:31 8.26 8.26 8.26 8.26 19.9K
15:32 8.26 8.26 8.25 8.25 85.1K
15:33 8.25 8.25 8.24 8.25 23.8K
15:34 8.25 8.25 8.25 8.25 4.2K
15:35 8.25 8.26 8.25 8.26 22.6K
15:36 8.25 8.26 8.25 8.26 11.2K
15:37 8.26 8.26 8.26 8.26 3.6K
15:38 8.26 8.27 8.26 8.27 29.0K
15:39 8.26 8.27 8.26 8.27 11.0K
15:40 8.27 8.27 8.27 8.27 0.3K
15:41 8.27 8.27 8.26 8.27 14.5K
15:42 8.27 8.27 8.26 8.27 13.4K
15:43 8.27 8.27 8.26 8.27 9.6K
15:44 8.27 8.27 8.27 8.27 4.3K
15:45 8.27 8.27 8.26 8.27 26.6K
15:46 8.27 8.27 8.26 8.26 59.5K
15:47 8.28 8.28 8.27 8.27 25.9K
15:48 8.27 8.28 8.27 8.28 16.7K
15:49 8.28 8.28 8.28 8.28 6.3K
15:50 8.28 8.28 8.27 8.27 16.8K
15:51 8.26 8.27 8.25 8.27 53.1K
15:52 8.27 8.27 8.27 8.27 28.4K
15:53 8.27 8.27 8.26 8.27 76.3K
15:54 8.25 8.25 8.25 8.25 43.3K
15:55 8.25 8.26 8.25 8.26 49.4K
15:56 8.26 8.26 8.26 8.26 25.5K
15:57 8.26 8.26 8.25 8.26 39.1K
15:58 8.26 8.28 8.26 8.28 137.4K
15:59 8.28 8.28 8.27 8.28 866.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available