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 8.79 8.82 8.75 8.78 51.8K
09:31 8.77 8.78 8.77 8.77 3.2K
09:32 8.77 8.80 8.77 8.79 5.7K
09:33 8.79 8.82 8.79 8.82 8.4K
09:34 8.82 8.83 8.82 8.83 7.1K
09:35 8.83 8.83 8.79 8.79 22.5K
09:36 8.81 8.86 8.81 8.86 9.1K
09:37 8.85 8.87 8.85 8.86 13.2K
09:38 8.86 8.86 8.83 8.83 7.0K
09:39 8.83 8.85 8.83 8.85 3.7K
09:40 8.84 8.84 8.83 8.83 21.7K
09:41 8.83 8.88 8.83 8.88 42.7K
09:42 8.88 8.88 8.87 8.87 16.3K
09:43 8.88 8.88 8.87 8.88 32.2K
09:44 8.88 8.89 8.88 8.88 10.8K
09:45 8.87 8.87 8.87 8.87 17.7K
09:46 8.87 8.87 8.86 8.86 19.8K
09:47 8.86 8.86 8.86 8.86 5.8K
09:48 8.86 8.90 8.86 8.90 41.2K
09:49 8.92 8.92 8.92 8.92 10.7K
09:50 8.92 8.93 8.92 8.92 7.3K
09:51 8.92 8.93 8.92 8.93 10.7K
09:52 8.91 8.91 8.91 8.91 8.4K
09:53 8.91 8.92 8.91 8.92 3.8K
09:54 8.92 8.92 8.91 8.91 15.3K
09:55 8.91 8.91 8.91 8.91 1.8K
09:56 8.90 8.91 8.90 8.90 6.0K
09:57 8.90 8.90 8.88 8.88 8.4K
09:58 8.87 8.87 8.86 8.87 26.4K
09:59 8.86 8.86 8.86 8.86 4.0K
10:00 8.87 8.89 8.87 8.89 28.2K
10:01 8.89 8.90 8.89 8.90 3.7K
10:02 8.90 8.91 8.90 8.91 7.1K
10:03 8.91 8.91 8.91 8.91 1.1K
10:04 8.90 8.92 8.90 8.92 6.5K
10:05 8.92 8.92 8.89 8.89 11.3K
10:06 8.89 8.89 8.88 8.88 17.8K
10:07 8.88 8.88 8.87 8.87 42.4K
10:08 8.87 8.88 8.87 8.87 3.5K
10:09 8.86 8.86 8.85 8.85 6.8K
10:10 8.85 8.85 8.83 8.84 4.0K
10:11 8.84 8.86 8.84 8.86 12.6K
10:12 8.84 8.84 8.84 8.84 3.1K
10:13 8.84 8.84 8.83 8.83 6.2K
10:14 8.84 8.87 8.84 8.86 531.8K
10:15 8.87 8.87 8.85 8.85 7.3K
10:16 8.85 8.85 8.85 8.85 3.1K
10:17 8.85 8.85 8.85 8.85 1.5K
10:18 8.84 8.86 8.84 8.86 14.7K
10:19 8.87 8.88 8.85 8.85 12.9K
10:20 8.84 8.84 8.81 8.81 4.4K
10:21 8.82 8.82 8.77 8.78 10.4K
10:22 8.80 8.84 8.80 8.80 137.6K
10:23 8.80 8.81 8.80 8.81 36.0K
10:24 8.81 8.82 8.81 8.81 7.6K
10:25 8.82 8.82 8.81 8.81 3.9K
10:26 8.81 8.81 8.81 8.81 3.0K
10:27 8.81 8.81 8.80 8.81 3.9K
10:28 8.81 8.81 8.79 8.79 19.8K
10:29 8.79 8.79 8.78 8.79 76.4K
10:30 8.79 8.79 8.77 8.78 11.4K
10:31 8.78 8.78 8.78 8.78 8.4K
10:32 8.78 8.81 8.78 8.81 44.8K
10:33 8.81 8.81 8.81 8.81 5.4K
10:34 8.80 8.80 8.79 8.80 20.5K
10:35 8.78 8.78 8.77 8.77 17.5K
10:36 8.77 8.77 8.77 8.77 30.6K
10:37 8.77 8.79 8.77 8.79 21.4K
10:38 8.79 8.79 8.78 8.78 11.1K
10:39 8.79 8.79 8.77 8.78 17.6K
10:40 8.77 8.77 8.76 8.77 35.3K
10:41 8.77 8.77 8.76 8.77 12.2K
10:42 8.78 8.79 8.78 8.78 20.4K
10:43 8.78 8.78 8.78 8.78 1.9K
10:44 8.78 8.78 8.77 8.77 13.6K
10:45 8.76 8.77 8.76 8.76 1.3K
10:46 8.76 8.76 8.74 8.75 7.0K
10:47 8.75 8.75 8.73 8.73 7.0K
10:48 8.74 8.76 8.73 8.75 35.1K
10:49 8.75 8.78 8.75 8.78 47.8K
10:50 8.77 8.79 8.77 8.78 32.3K
10:51 8.76 8.76 8.74 8.74 22.7K
10:52 8.74 8.75 8.74 8.75 15.6K
10:53 8.75 8.76 8.75 8.76 13.0K
10:54 8.76 8.77 8.75 8.77 23.7K
10:55 8.77 8.79 8.77 8.79 40.9K
10:56 8.78 8.78 8.78 8.78 68.6K
10:57 8.78 8.80 8.78 8.80 44.8K
10:58 8.79 8.79 8.78 8.79 13.7K
10:59 8.79 8.79 8.79 8.79 16.4K
11:00 8.79 8.79 8.79 8.79 1.4K
11:01 8.79 8.79 8.79 8.79 7.9K
11:02 8.79 8.79 8.78 8.78 12.7K
11:03 8.78 8.78 8.78 8.78 5.3K
11:04 8.78 8.78 8.78 8.78 2.3K
11:05 8.76 8.76 8.75 8.76 39.8K
11:06 8.77 8.77 8.77 8.77 8.7K
11:07 8.76 8.77 8.76 8.76 17.4K
11:08 8.77 8.77 8.76 8.77 3.3K
11:09 8.76 8.80 8.76 8.80 534.5K
11:10 8.80 8.81 8.80 8.81 23.2K
11:11 8.81 8.81 8.80 8.81 9.9K
11:12 8.81 8.81 8.81 8.81 8.2K
11:13 8.82 8.82 8.82 8.82 15.8K
11:14 8.83 8.83 8.82 8.82 8.9K
11:15 8.81 8.81 8.80 8.80 41.8K
11:17 8.80 8.80 8.79 8.79 10.6K
11:18 8.77 8.77 8.77 8.77 25.5K
11:19 8.77 8.77 8.74 8.74 19.2K
11:20 8.75 8.75 8.75 8.75 5.1K
11:21 8.74 8.77 8.74 8.77 57.4K
11:22 8.77 8.77 8.77 8.77 2.5K
11:23 8.76 8.78 8.76 8.76 31.2K
11:24 8.77 8.77 8.77 8.77 2.0K
11:25 8.76 8.76 8.76 8.76 3.8K
11:26 8.76 8.76 8.75 8.75 3.0K
11:27 8.75 8.75 8.75 8.75 5.2K
11:28 8.74 8.74 8.72 8.72 20.4K
11:29 8.71 8.72 8.71 8.72 2.5K
11:30 8.71 8.73 8.71 8.73 79.9K
11:31 8.73 8.75 8.72 8.73 36.5K
11:32 8.73 8.73 8.72 8.72 5.4K
11:33 8.71 8.72 8.71 8.72 1.7K
11:34 8.72 8.73 8.72 8.72 12.9K
11:35 8.73 8.74 8.73 8.73 6.2K
11:36 8.73 8.73 8.73 8.73 1.2K
11:37 8.73 8.73 8.73 8.73 85.6K
11:38 8.73 8.73 8.73 8.73 5.1K
11:39 8.73 8.73 8.73 8.73 0.9K
11:40 8.72 8.73 8.72 8.72 12.7K
11:41 8.72 8.72 8.72 8.72 2.0K
11:42 8.71 8.71 8.70 8.70 3.5K
11:43 8.71 8.71 8.71 8.71 0.7K
11:44 8.71 8.71 8.71 8.71 3.2K
11:45 8.70 8.71 8.70 8.70 13.1K
11:46 8.69 8.71 8.69 8.71 15.5K
11:47 8.71 8.73 8.71 8.73 31.0K
11:48 8.73 8.73 8.72 8.72 2.8K
11:49 8.73 8.73 8.71 8.72 8.6K
11:50 8.72 8.72 8.72 8.72 4.6K
11:51 8.72 8.72 8.72 8.72 2.3K
11:52 8.72 8.73 8.72 8.73 8.3K
11:53 8.73 8.73 8.72 8.73 7.6K
11:54 8.73 8.73 8.73 8.73 4.1K
11:55 8.73 8.73 8.73 8.73 4.2K
11:56 8.73 8.73 8.72 8.73 3.6K
11:57 8.73 8.73 8.73 8.73 1.2K
11:58 8.73 8.73 8.72 8.73 1.7K
11:59 8.73 8.73 8.72 8.72 7.5K
12:00 8.72 8.72 8.72 8.72 12.2K
12:01 8.72 8.72 8.72 8.72 1.5K
12:02 8.72 8.72 8.72 8.72 0.4K
12:03 8.71 8.72 8.71 8.72 1.7K
12:04 8.72 8.72 8.72 8.72 6.7K
12:05 8.72 8.72 8.71 8.71 41.1K
12:06 8.71 8.73 8.71 8.73 33.1K
12:07 8.72 8.73 8.72 8.73 0.9K
12:08 8.73 8.73 8.72 8.73 12.8K
12:09 8.73 8.74 8.73 8.74 64.2K
12:10 8.74 8.74 8.73 8.74 3.9K
12:11 8.74 8.74 8.73 8.73 38.7K
12:12 8.73 8.73 8.73 8.73 2.2K
12:13 8.73 8.73 8.73 8.73 8.8K
12:14 8.73 8.74 8.73 8.74 80.1K
12:15 8.74 8.74 8.74 8.74 5.8K
12:16 8.74 8.74 8.73 8.73 11.7K
12:17 8.73 8.74 8.73 8.74 9.8K
12:18 8.73 8.74 8.73 8.74 14.5K
12:19 8.74 8.74 8.73 8.74 6.8K
12:20 8.74 8.74 8.74 8.74 4.5K
12:21 8.74 8.74 8.74 8.74 1.2K
12:22 8.73 8.74 8.73 8.74 39.4K
12:23 8.74 8.75 8.74 8.74 58.0K
12:24 8.74 8.74 8.74 8.74 20.9K
12:25 8.74 8.74 8.74 8.74 38.1K
12:26 8.74 8.75 8.74 8.75 38.5K
12:27 8.75 8.75 8.75 8.75 12.2K
12:29 8.75 8.75 8.75 8.75 0.6K
12:30 8.75 8.75 8.75 8.75 1.6K
12:31 8.75 8.75 8.75 8.75 0.4K
12:32 8.75 8.75 8.74 8.75 4.3K
12:33 8.75 8.75 8.74 8.75 45.0K
12:34 8.75 8.75 8.74 8.74 8.2K
12:35 8.74 8.74 8.74 8.74 9.2K
12:36 8.74 8.74 8.74 8.74 0.7K
12:37 8.73 8.74 8.73 8.74 0.5K
12:38 8.74 8.74 8.74 8.74 1.6K
12:39 8.73 8.74 8.73 8.74 1.4K
12:40 8.74 8.74 8.73 8.74 1.1K
12:41 8.74 8.74 8.73 8.73 17.7K
12:43 8.72 8.72 8.72 8.72 0.9K
12:44 8.72 8.73 8.72 8.73 1.7K
12:45 8.73 8.73 8.73 8.73 11.4K
12:46 8.73 8.73 8.73 8.73 12.3K
12:48 8.72 8.72 8.72 8.72 27.3K
12:49 8.72 8.76 8.72 8.76 39.3K
12:50 8.76 8.76 8.75 8.76 8.3K
12:51 8.75 8.76 8.75 8.76 7.1K
12:52 8.76 8.76 8.75 8.76 4.9K
12:54 8.76 8.76 8.75 8.75 4.0K
12:55 8.75 8.76 8.75 8.76 6.4K
12:56 8.75 8.76 8.75 8.76 2.1K
12:57 8.76 8.76 8.75 8.75 4.6K
12:58 8.76 8.76 8.74 8.74 44.1K
12:59 8.74 8.75 8.74 8.75 3.0K
13:00 8.74 8.74 8.74 8.74 2.4K
13:01 8.75 8.75 8.75 8.75 28.2K
13:02 8.75 8.75 8.75 8.75 6.9K
13:03 8.75 8.75 8.75 8.75 4.3K
13:04 8.75 8.75 8.75 8.75 1.5K
13:05 8.74 8.74 8.74 8.74 8.5K
13:06 8.74 8.75 8.74 8.75 11.2K
13:08 8.74 8.75 8.74 8.75 3.4K
13:09 8.75 8.75 8.75 8.75 3.3K
13:11 8.75 8.75 8.75 8.75 2.1K
13:12 8.75 8.75 8.75 8.75 5.9K
13:13 8.75 8.76 8.75 8.75 55.4K
13:14 8.76 8.76 8.76 8.76 0.5K
13:15 8.75 8.75 8.74 8.74 16.7K
13:16 8.75 8.76 8.75 8.76 15.3K
13:17 8.76 8.76 8.76 8.76 2.6K
13:18 8.76 8.76 8.76 8.76 0.9K
13:19 8.76 8.76 8.76 8.76 0.9K
13:20 8.76 8.76 8.76 8.76 1.3K
13:21 8.75 8.75 8.75 8.75 127.9K
13:22 8.75 8.76 8.75 8.76 14.8K
13:23 8.76 8.76 8.76 8.76 5.1K
13:24 8.76 8.76 8.76 8.76 1.3K
13:25 8.75 8.76 8.75 8.76 6.2K
13:26 8.76 8.76 8.76 8.76 0.8K
13:27 8.76 8.76 8.76 8.76 2.5K
13:28 8.75 8.76 8.75 8.76 1.3K
13:29 8.76 8.76 8.75 8.76 2.8K
13:30 8.75 8.75 8.75 8.75 4.3K
13:31 8.76 8.76 8.76 8.76 1.5K
13:32 8.75 8.76 8.75 8.76 54.9K
13:33 8.75 8.75 8.73 8.73 185.2K
13:34 8.74 8.74 8.73 8.73 13.9K
13:35 8.73 8.73 8.73 8.73 8.7K
13:36 8.72 8.72 8.72 8.72 11.4K
13:37 8.71 8.72 8.71 8.71 7.5K
13:38 8.72 8.72 8.72 8.72 0.2K
13:39 8.72 8.72 8.71 8.71 11.0K
13:40 8.71 8.71 8.71 8.71 5.4K
13:41 8.71 8.71 8.70 8.70 6.0K
13:42 8.71 8.74 8.70 8.74 72.0K
13:43 8.74 8.74 8.74 8.74 1.6K
13:44 8.74 8.76 8.74 8.76 64.9K
13:45 8.75 8.76 8.75 8.76 32.5K
13:46 8.76 8.78 8.76 8.78 17.5K
13:47 8.78 8.79 8.78 8.79 66.6K
13:48 8.79 8.79 8.77 8.77 20.5K
13:49 8.77 8.77 8.77 8.77 7.0K
13:50 8.77 8.77 8.77 8.77 1.0K
13:51 8.77 8.77 8.77 8.77 1.7K
13:52 8.77 8.78 8.77 8.78 16.5K
13:53 8.78 8.78 8.78 8.78 1.5K
13:54 8.78 8.78 8.78 8.78 2.3K
13:55 8.78 8.78 8.78 8.78 17.8K
13:56 8.78 8.78 8.78 8.78 0.9K
13:57 8.78 8.78 8.78 8.78 1.6K
13:58 8.78 8.78 8.78 8.78 1.1K
13:59 8.77 8.77 8.76 8.76 30.0K
14:00 8.79 8.79 8.79 8.79 22.2K
14:01 8.79 8.79 8.79 8.79 1.4K
14:02 8.80 8.80 8.79 8.79 3.9K
14:03 8.80 8.80 8.80 8.80 15.9K
14:04 8.80 8.80 8.80 8.80 2.1K
14:05 8.80 8.80 8.80 8.80 4.8K
14:06 8.80 8.80 8.79 8.79 0.9K
14:07 8.80 8.80 8.80 8.80 1.2K
14:08 8.79 8.79 8.78 8.78 8.3K
14:09 8.78 8.78 8.78 8.78 0.7K
14:10 8.78 8.78 8.78 8.78 9.4K
14:11 8.78 8.78 8.78 8.78 0.4K
14:12 8.78 8.78 8.78 8.78 3.4K
14:13 8.78 8.78 8.78 8.78 2.0K
14:14 8.78 8.78 8.78 8.78 0.8K
14:15 8.78 8.78 8.78 8.78 2.1K
14:16 8.78 8.78 8.77 8.78 1.7K
14:17 8.78 8.78 8.77 8.77 13.8K
14:18 8.76 8.76 8.76 8.76 4.1K
14:19 8.76 8.77 8.76 8.76 8.6K
14:20 8.76 8.77 8.76 8.76 8.3K
14:21 8.76 8.77 8.76 8.77 1.8K
14:22 8.77 8.79 8.77 8.78 23.5K
14:23 8.78 8.78 8.77 8.78 15.0K
14:25 8.78 8.79 8.78 8.78 13.7K
14:26 8.78 8.78 8.78 8.78 3.1K
14:27 8.78 8.78 8.78 8.78 4.1K
14:29 8.75 8.75 8.75 8.75 25.7K
14:30 8.75 8.75 8.75 8.75 5.7K
14:31 8.75 8.75 8.75 8.75 13.0K
14:32 8.76 8.76 8.76 8.76 1.2K
14:33 8.76 8.76 8.76 8.76 1.4K
14:34 8.76 8.77 8.76 8.77 9.7K
14:35 8.76 8.76 8.76 8.76 3.7K
14:37 8.76 8.76 8.76 8.76 1.5K
14:38 8.76 8.76 8.76 8.76 1.1K
14:39 8.75 8.75 8.75 8.75 9.6K
14:40 8.75 8.75 8.75 8.75 3.4K
14:41 8.75 8.75 8.75 8.75 4.3K
14:42 8.75 8.75 8.75 8.75 1.4K
14:43 8.75 8.75 8.75 8.75 3.5K
14:44 8.75 8.75 8.75 8.75 4.5K
14:45 8.75 8.75 8.75 8.75 2.2K
14:46 8.75 8.75 8.75 8.75 2.4K
14:47 8.75 8.75 8.74 8.75 2.5K
14:48 8.75 8.75 8.75 8.75 7.0K
14:49 8.75 8.75 8.75 8.75 7.7K
14:50 8.74 8.75 8.74 8.75 3.0K
14:51 8.75 8.75 8.75 8.75 2.9K
14:52 8.75 8.75 8.75 8.75 3.1K
14:53 8.75 8.75 8.75 8.75 2.9K
14:54 8.75 8.75 8.75 8.75 1.5K
14:55 8.75 8.75 8.74 8.74 11.8K
14:56 8.74 8.74 8.74 8.74 0.2K
14:57 8.74 8.74 8.74 8.74 11.6K
14:58 8.74 8.74 8.74 8.74 2.0K
14:59 8.74 8.74 8.74 8.74 2.1K
15:00 8.74 8.74 8.74 8.74 2.5K
15:01 8.74 8.74 8.74 8.74 10.3K
15:02 8.74 8.76 8.74 8.76 25.8K
15:03 8.76 8.77 8.76 8.77 9.5K
15:04 8.76 8.77 8.76 8.77 7.5K
15:05 8.76 8.76 8.76 8.76 10.1K
15:06 8.76 8.76 8.76 8.76 4.4K
15:07 8.76 8.76 8.75 8.76 7.5K
15:08 8.76 8.76 8.75 8.75 1.2K
15:09 8.76 8.76 8.75 8.75 2.7K
15:10 8.76 8.76 8.75 8.75 5.8K
15:11 8.75 8.75 8.75 8.75 31.8K
15:12 8.75 8.75 8.75 8.75 7.4K
15:13 8.75 8.75 8.75 8.75 2.9K
15:14 8.75 8.75 8.75 8.75 4.0K
15:15 8.75 8.75 8.74 8.74 1.9K
15:16 8.75 8.75 8.74 8.75 6.3K
15:17 8.75 8.75 8.75 8.75 2.9K
15:18 8.75 8.76 8.75 8.76 29.4K
15:19 8.76 8.78 8.76 8.77 62.7K
15:20 8.78 8.78 8.76 8.77 15.5K
15:21 8.76 8.76 8.76 8.76 17.8K
15:22 8.76 8.76 8.76 8.76 4.0K
15:23 8.76 8.76 8.76 8.76 10.5K
15:24 8.76 8.76 8.76 8.76 2.6K
15:25 8.76 8.76 8.75 8.75 2.7K
15:26 8.76 8.77 8.75 8.77 94.1K
15:27 8.77 8.77 8.76 8.76 0.8K
15:28 8.77 8.77 8.77 8.77 3.0K
15:29 8.77 8.77 8.76 8.76 37.0K
15:30 8.76 8.76 8.76 8.76 7.6K
15:31 8.76 8.76 8.75 8.76 16.5K
15:32 8.75 8.76 8.75 8.75 5.5K
15:33 8.75 8.76 8.75 8.75 3.1K
15:34 8.75 8.75 8.74 8.74 13.7K
15:35 8.75 8.75 8.74 8.74 24.0K
15:36 8.74 8.75 8.74 8.75 14.9K
15:37 8.74 8.74 8.74 8.74 3.7K
15:38 8.74 8.74 8.74 8.74 11.8K
15:39 8.73 8.73 8.73 8.73 1.6K
15:40 8.73 8.74 8.73 8.74 8.3K
15:41 8.74 8.74 8.73 8.74 6.1K
15:42 8.73 8.74 8.73 8.74 5.6K
15:43 8.73 8.76 8.73 8.76 34.4K
15:44 8.76 8.76 8.76 8.76 12.7K
15:45 8.76 8.76 8.75 8.76 25.2K
15:46 8.75 8.76 8.74 8.74 21.0K
15:47 8.75 8.75 8.74 8.74 5.2K
15:48 8.75 8.75 8.74 8.75 7.5K
15:49 8.74 8.75 8.74 8.74 13.5K
15:50 8.75 8.75 8.74 8.75 16.4K
15:51 8.75 8.76 8.75 8.76 63.9K
15:52 8.76 8.76 8.75 8.76 45.4K
15:53 8.75 8.76 8.75 8.76 12.9K
15:54 8.76 8.76 8.75 8.76 86.3K
15:55 8.76 8.76 8.75 8.75 31.6K
15:56 8.76 8.76 8.73 8.74 129.3K
15:57 8.74 8.75 8.73 8.75 120.5K
15:58 8.75 8.75 8.75 8.75 61.6K
15:59 8.75 8.76 8.75 8.75 758.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available