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 8.76 8.80 8.76 8.78 40.3K
09:31 8.77 8.78 8.77 8.78 6.1K
09:32 8.80 8.80 8.80 8.80 3.2K
09:33 8.78 8.81 8.78 8.81 8.0K
09:34 8.81 8.81 8.80 8.80 8.6K
09:35 8.81 8.81 8.79 8.79 9.6K
09:36 8.80 8.82 8.80 8.81 7.1K
09:37 8.80 8.80 8.80 8.80 2.2K
09:38 8.80 8.80 8.79 8.80 14.1K
09:39 8.79 8.79 8.79 8.79 1.0K
09:40 8.78 8.85 8.77 8.85 48.3K
09:41 8.86 8.86 8.83 8.83 8.5K
09:42 8.83 8.83 8.83 8.83 1.3K
09:43 8.85 8.85 8.85 8.85 4.8K
09:44 8.85 8.85 8.84 8.84 4.9K
09:45 8.83 8.83 8.83 8.83 6.1K
09:46 8.84 8.84 8.84 8.84 3.0K
09:47 8.84 8.84 8.83 8.83 3.9K
09:48 8.83 8.83 8.83 8.83 1.1K
09:49 8.82 8.83 8.82 8.83 7.3K
09:50 8.82 8.85 8.81 8.81 10.3K
09:51 8.81 8.81 8.81 8.81 3.2K
09:52 8.81 8.82 8.81 8.82 2.4K
09:53 8.83 8.83 8.83 8.83 1.2K
09:54 8.81 8.81 8.81 8.81 1.4K
09:55 8.82 8.82 8.82 8.82 0.3K
09:56 8.82 8.84 8.82 8.84 8.1K
09:57 8.83 8.83 8.82 8.82 4.6K
09:58 8.82 8.82 8.82 8.82 2.4K
09:59 8.83 8.83 8.83 8.83 0.5K
10:00 8.83 8.83 8.83 8.83 4.5K
10:01 8.84 8.84 8.84 8.84 1.6K
10:02 8.85 8.85 8.85 8.85 3.3K
10:03 8.85 8.85 8.83 8.85 19.1K
10:04 8.85 8.87 8.85 8.87 16.0K
10:05 8.86 8.87 8.86 8.87 20.2K
10:06 8.87 8.87 8.86 8.86 7.6K
10:07 8.86 8.86 8.86 8.86 15.2K
10:08 8.85 8.85 8.84 8.84 16.2K
10:09 8.84 8.84 8.83 8.83 10.7K
10:10 8.83 8.84 8.83 8.84 9.1K
10:11 8.84 8.84 8.84 8.84 8.8K
10:12 8.84 8.84 8.83 8.83 5.2K
10:13 8.84 8.84 8.81 8.81 11.5K
10:14 8.82 8.82 8.81 8.82 29.5K
10:15 8.83 8.83 8.81 8.81 24.4K
10:16 8.81 8.82 8.81 8.82 2.7K
10:17 8.83 8.83 8.82 8.83 8.3K
10:18 8.83 8.83 8.83 8.83 1.8K
10:19 8.84 8.85 8.84 8.85 9.1K
10:20 8.85 8.85 8.83 8.83 7.9K
10:21 8.83 8.83 8.83 8.83 1.5K
10:22 8.83 8.83 8.83 8.83 3.3K
10:23 8.85 8.85 8.85 8.85 1.7K
10:24 8.85 8.85 8.85 8.85 9.9K
10:25 8.86 8.88 8.86 8.87 43.4K
10:26 8.85 8.86 8.85 8.86 14.2K
10:27 8.86 8.86 8.85 8.85 21.5K
10:28 8.85 8.85 8.84 8.84 11.9K
10:29 8.84 8.85 8.84 8.85 2.2K
10:30 8.85 8.85 8.83 8.83 14.4K
10:31 8.84 8.84 8.83 8.84 13.7K
10:32 8.85 8.86 8.85 8.86 61.2K
10:33 8.85 8.86 8.85 8.86 4.3K
10:34 8.85 8.85 8.84 8.84 10.8K
10:35 8.84 8.84 8.83 8.83 12.1K
10:36 8.84 8.84 8.83 8.83 1.4K
10:37 8.83 8.83 8.83 8.83 1.7K
10:38 8.83 8.83 8.81 8.82 21.0K
10:39 8.82 8.82 8.81 8.81 8.4K
10:40 8.81 8.81 8.81 8.81 12.3K
10:41 8.81 8.82 8.81 8.81 19.9K
10:42 8.80 8.81 8.80 8.81 12.5K
10:43 8.81 8.81 8.81 8.81 15.6K
10:44 8.81 8.81 8.79 8.80 54.9K
10:45 8.80 8.81 8.80 8.81 10.1K
10:46 8.81 8.81 8.80 8.81 14.7K
10:47 8.81 8.81 8.80 8.80 9.6K
10:48 8.81 8.81 8.81 8.81 72.6K
10:49 8.81 8.81 8.81 8.81 6.9K
10:50 8.81 8.81 8.79 8.80 24.5K
10:51 8.79 8.80 8.79 8.80 3.2K
10:52 8.80 8.80 8.79 8.79 3.0K
10:53 8.79 8.80 8.79 8.80 16.8K
10:54 8.80 8.80 8.80 8.80 5.0K
10:55 8.80 8.82 8.79 8.81 67.7K
10:56 8.83 8.83 8.81 8.81 12.6K
10:57 8.81 8.81 8.80 8.80 4.4K
10:58 8.79 8.80 8.79 8.79 3.5K
10:59 8.79 8.79 8.78 8.79 8.7K
11:00 8.78 8.78 8.76 8.76 10.1K
11:01 8.78 8.79 8.78 8.79 25.3K
11:02 8.78 8.79 8.78 8.79 4.5K
11:03 8.79 8.79 8.78 8.79 8.0K
11:04 8.80 8.80 8.80 8.80 4.7K
11:05 8.80 8.80 8.79 8.79 4.1K
11:06 8.79 8.80 8.79 8.80 5.5K
11:07 8.80 8.80 8.80 8.80 0.5K
11:08 8.80 8.80 8.79 8.79 4.9K
11:09 8.79 8.79 8.79 8.79 2.0K
11:10 8.78 8.79 8.78 8.79 1.2K
11:11 8.78 8.79 8.78 8.78 10.2K
11:12 8.78 8.79 8.77 8.79 12.8K
11:13 8.79 8.79 8.79 8.79 11.3K
11:14 8.78 8.79 8.78 8.78 7.2K
11:15 8.78 8.78 8.77 8.77 9.6K
11:16 8.77 8.77 8.77 8.77 0.8K
11:17 8.77 8.77 8.77 8.77 4.4K
11:18 8.77 8.77 8.76 8.76 6.3K
11:19 8.77 8.77 8.77 8.77 10.1K
11:20 8.77 8.77 8.77 8.77 0.2K
11:21 8.77 8.77 8.76 8.76 49.0K
11:22 8.76 8.77 8.76 8.76 25.5K
11:23 8.77 8.78 8.77 8.77 16.1K
11:24 8.78 8.78 8.77 8.78 3.3K
11:25 8.77 8.78 8.77 8.78 4.3K
11:26 8.78 8.78 8.77 8.77 0.8K
11:27 8.78 8.78 8.76 8.77 58.8K
11:28 8.76 8.77 8.76 8.76 6.3K
11:29 8.76 8.76 8.75 8.75 0.8K
11:30 8.76 8.77 8.74 8.76 49.5K
11:31 8.77 8.77 8.77 8.77 2.9K
11:32 8.77 8.77 8.76 8.76 33.2K
11:33 8.77 8.77 8.76 8.76 1.6K
11:34 8.76 8.77 8.76 8.77 4.2K
11:35 8.77 8.77 8.76 8.77 1.9K
11:36 8.76 8.76 8.75 8.75 8.2K
11:37 8.75 8.76 8.75 8.76 2.8K
11:38 8.75 8.75 8.75 8.75 12.0K
11:39 8.75 8.76 8.75 8.76 5.7K
11:40 8.76 8.76 8.76 8.76 1.4K
11:41 8.76 8.76 8.75 8.75 6.2K
11:42 8.75 8.75 8.75 8.75 0.8K
11:43 8.75 8.76 8.75 8.76 19.6K
11:44 8.76 8.77 8.76 8.77 8.2K
11:45 8.77 8.77 8.77 8.77 5.5K
11:46 8.77 8.77 8.77 8.77 0.6K
11:47 8.76 8.77 8.76 8.77 3.1K
11:48 8.77 8.77 8.77 8.77 2.0K
11:49 8.77 8.77 8.77 8.77 1.1K
11:50 8.77 8.77 8.76 8.77 11.9K
11:51 8.77 8.77 8.76 8.76 3.4K
11:52 8.76 8.77 8.76 8.77 3.7K
11:53 8.77 8.77 8.75 8.75 7.1K
11:54 8.75 8.75 8.74 8.74 4.9K
11:55 8.74 8.74 8.74 8.74 0.3K
11:56 8.73 8.74 8.73 8.74 1.3K
11:57 8.74 8.74 8.73 8.73 262.9K
11:58 8.73 8.73 8.72 8.72 6.0K
11:59 8.72 8.72 8.70 8.70 8.4K
12:00 8.70 8.72 8.70 8.72 23.5K
12:01 8.73 8.73 8.72 8.72 3.5K
12:02 8.71 8.72 8.71 8.72 1.6K
12:03 8.72 8.72 8.71 8.71 5.1K
12:04 8.71 8.72 8.71 8.71 15.7K
12:05 8.71 8.71 8.70 8.71 5.2K
12:06 8.70 8.71 8.70 8.70 11.7K
12:07 8.70 8.70 8.70 8.70 0.6K
12:08 8.70 8.70 8.69 8.69 7.7K
12:09 8.69 8.69 8.69 8.69 0.6K
12:10 8.68 8.69 8.68 8.69 3.9K
12:11 8.69 8.69 8.67 8.67 13.6K
12:12 8.67 8.68 8.66 8.66 19.1K
12:13 8.67 8.67 8.66 8.66 9.8K
12:14 8.66 8.66 8.65 8.66 27.5K
12:15 8.65 8.66 8.65 8.66 7.3K
12:16 8.66 8.66 8.66 8.66 21.5K
12:17 8.66 8.66 8.66 8.66 7.9K
12:18 8.66 8.66 8.65 8.66 6.4K
12:19 8.66 8.66 8.66 8.66 2.8K
12:20 8.65 8.66 8.64 8.66 28.4K
12:21 8.66 8.67 8.66 8.67 42.4K
12:22 8.67 8.67 8.66 8.66 8.2K
12:23 8.66 8.67 8.66 8.67 10.6K
12:24 8.67 8.67 8.67 8.67 6.4K
12:25 8.67 8.67 8.67 8.67 0.8K
12:26 8.68 8.68 8.67 8.68 1.4K
12:27 8.68 8.68 8.67 8.67 4.4K
12:28 8.68 8.68 8.67 8.68 16.6K
12:29 8.68 8.68 8.66 8.66 2.6K
12:30 8.67 8.68 8.67 8.68 7.6K
12:31 8.68 8.68 8.67 8.67 2.8K
12:32 8.67 8.67 8.66 8.67 18.3K
12:33 8.67 8.67 8.67 8.67 2.0K
12:34 8.67 8.67 8.67 8.67 1.8K
12:35 8.67 8.68 8.67 8.68 10.5K
12:36 8.68 8.68 8.67 8.67 3.5K
12:37 8.68 8.68 8.68 8.68 2.7K
12:38 8.67 8.68 8.67 8.68 2.0K
12:39 8.68 8.68 8.67 8.68 34.2K
12:40 8.68 8.68 8.68 8.68 4.1K
12:41 8.67 8.67 8.66 8.66 7.8K
12:42 8.66 8.67 8.66 8.67 30.7K
12:43 8.67 8.67 8.66 8.66 8.0K
12:44 8.66 8.66 8.65 8.65 5.7K
12:45 8.64 8.65 8.64 8.64 25.6K
12:46 8.64 8.64 8.62 8.62 41.7K
12:47 8.63 8.64 8.63 8.64 26.7K
12:48 8.64 8.64 8.64 8.64 2.4K
12:49 8.64 8.64 8.63 8.63 10.9K
12:50 8.63 8.64 8.63 8.63 8.5K
12:51 8.62 8.63 8.62 8.63 25.8K
12:52 8.63 8.64 8.63 8.64 8.5K
12:53 8.64 8.65 8.64 8.65 14.2K
12:54 8.65 8.65 8.63 8.64 11.5K
12:55 8.63 8.63 8.62 8.63 2.6K
12:56 8.63 8.63 8.63 8.63 4.7K
12:57 8.63 8.63 8.61 8.62 54.7K
12:58 8.62 8.62 8.61 8.61 1.6K
12:59 8.62 8.62 8.61 8.61 15.5K
13:00 8.61 8.61 8.60 8.60 17.9K
13:01 8.59 8.59 8.59 8.59 15.5K
13:02 8.58 8.58 8.57 8.58 13.9K
13:03 8.58 8.58 8.56 8.56 14.3K
13:04 8.56 8.58 8.55 8.58 122.3K
13:05 8.57 8.57 8.55 8.55 19.2K
13:06 8.55 8.55 8.54 8.54 15.5K
13:07 8.54 8.54 8.53 8.54 21.1K
13:08 8.54 8.54 8.52 8.52 10.2K
13:09 8.53 8.53 8.51 8.53 35.9K
13:10 8.54 8.54 8.54 8.54 15.2K
13:11 8.54 8.55 8.54 8.54 23.9K
13:12 8.54 8.55 8.54 8.55 12.9K
13:13 8.55 8.55 8.55 8.55 9.6K
13:14 8.56 8.57 8.56 8.57 11.4K
13:15 8.57 8.57 8.57 8.57 1.9K
13:16 8.57 8.57 8.57 8.57 6.0K
13:17 8.57 8.57 8.56 8.56 5.4K
13:18 8.56 8.56 8.54 8.54 11.2K
13:19 8.55 8.55 8.55 8.55 8.7K
13:20 8.56 8.56 8.56 8.56 7.1K
13:21 8.56 8.56 8.55 8.55 3.7K
13:22 8.55 8.55 8.55 8.55 2.0K
13:23 8.54 8.55 8.54 8.55 5.7K
13:24 8.55 8.56 8.55 8.56 10.4K
13:25 8.56 8.56 8.56 8.56 2.2K
13:26 8.56 8.56 8.56 8.56 5.8K
13:27 8.55 8.55 8.54 8.54 18.9K
13:28 8.54 8.55 8.54 8.55 7.1K
13:29 8.55 8.55 8.54 8.54 3.5K
13:30 8.55 8.55 8.54 8.54 4.5K
13:31 8.54 8.54 8.54 8.54 8.4K
13:32 8.55 8.55 8.54 8.55 11.7K
13:33 8.54 8.54 8.54 8.54 2.7K
13:34 8.53 8.53 8.53 8.53 1.3K
13:35 8.54 8.54 8.54 8.54 8.0K
13:36 8.54 8.54 8.54 8.54 0.7K
13:37 8.54 8.54 8.53 8.53 31.9K
13:38 8.53 8.53 8.53 8.53 4.3K
13:39 8.53 8.53 8.52 8.53 1.4K
13:40 8.53 8.53 8.52 8.52 5.8K
13:41 8.53 8.53 8.52 8.52 3.6K
13:42 8.52 8.53 8.52 8.52 5.0K
13:43 8.52 8.52 8.51 8.51 0.9K
13:44 8.52 8.52 8.51 8.52 38.2K
13:45 8.52 8.52 8.49 8.49 74.0K
13:46 8.49 8.49 8.45 8.48 184.0K
13:47 8.48 8.48 8.47 8.47 47.9K
13:48 8.49 8.49 8.49 8.49 23.1K
13:49 8.49 8.49 8.49 8.49 1.6K
13:50 8.49 8.49 8.49 8.49 1.1K
13:51 8.49 8.50 8.49 8.50 6.3K
13:52 8.50 8.50 8.49 8.49 9.3K
13:53 8.50 8.50 8.49 8.50 6.3K
13:54 8.49 8.49 8.49 8.49 0.5K
13:55 8.50 8.50 8.49 8.50 18.5K
13:56 8.50 8.50 8.50 8.50 2.8K
13:57 8.49 8.50 8.49 8.49 2.6K
13:58 8.50 8.50 8.49 8.49 50.9K
13:59 8.49 8.49 8.48 8.49 22.2K
14:00 8.49 8.53 8.49 8.53 45.1K
14:01 8.52 8.53 8.52 8.53 12.9K
14:02 8.53 8.53 8.52 8.52 8.7K
14:03 8.51 8.52 8.51 8.52 20.7K
14:04 8.52 8.52 8.51 8.51 41.3K
14:05 8.52 8.52 8.52 8.52 17.0K
14:06 8.51 8.52 8.51 8.52 4.0K
14:07 8.52 8.52 8.52 8.52 8.4K
14:08 8.52 8.52 8.52 8.52 5.3K
14:09 8.52 8.53 8.52 8.53 9.0K
14:10 8.53 8.53 8.49 8.49 26.0K
14:11 8.49 8.49 8.49 8.49 0.9K
14:12 8.49 8.49 8.49 8.49 1.7K
14:13 8.49 8.49 8.49 8.49 3.7K
14:14 8.49 8.49 8.49 8.49 1.4K
14:15 8.49 8.49 8.48 8.48 9.5K
14:16 8.47 8.48 8.46 8.46 58.8K
14:17 8.46 8.48 8.46 8.48 39.4K
14:18 8.48 8.48 8.48 8.48 1.1K
14:19 8.48 8.50 8.48 8.50 41.5K
14:20 8.49 8.49 8.47 8.47 11.8K
14:21 8.48 8.49 8.48 8.49 17.4K
14:22 8.51 8.51 8.51 8.51 10.6K
14:23 8.50 8.50 8.50 8.50 4.5K
14:24 8.50 8.50 8.50 8.50 5.2K
14:25 8.50 8.53 8.50 8.53 35.3K
14:26 8.52 8.53 8.52 8.52 17.1K
14:28 8.51 8.52 8.51 8.52 17.6K
14:29 8.51 8.51 8.51 8.51 10.2K
14:30 8.51 8.51 8.50 8.51 3.5K
14:31 8.51 8.52 8.50 8.52 10.9K
14:32 8.52 8.52 8.52 8.52 0.7K
14:33 8.51 8.52 8.51 8.51 2.6K
14:34 8.51 8.51 8.50 8.50 3.9K
14:35 8.51 8.51 8.51 8.51 5.8K
14:36 8.50 8.50 8.50 8.50 8.0K
14:37 8.50 8.50 8.50 8.50 3.9K
14:38 8.50 8.50 8.50 8.50 2.2K
14:39 8.49 8.50 8.49 8.50 5.6K
14:41 8.50 8.50 8.50 8.50 10.4K
14:42 8.50 8.50 8.50 8.50 1.8K
14:43 8.50 8.50 8.49 8.50 1.7K
14:44 8.50 8.50 8.49 8.49 10.9K
14:45 8.50 8.50 8.50 8.50 1.2K
14:46 8.50 8.50 8.50 8.50 0.8K
14:47 8.50 8.50 8.50 8.50 3.0K
14:48 8.50 8.50 8.50 8.50 0.1K
14:49 8.50 8.50 8.48 8.48 9.3K
14:50 8.49 8.49 8.49 8.49 3.4K
14:51 8.49 8.49 8.49 8.49 2.7K
14:52 8.49 8.49 8.47 8.48 10.4K
14:53 8.49 8.49 8.49 8.49 6.5K
14:54 8.49 8.51 8.49 8.51 33.7K
14:55 8.51 8.51 8.51 8.51 4.3K
14:56 8.51 8.51 8.51 8.51 2.2K
14:57 8.51 8.52 8.51 8.52 15.8K
14:58 8.52 8.52 8.52 8.52 0.6K
14:59 8.52 8.52 8.51 8.51 10.2K
15:00 8.51 8.51 8.51 8.51 0.3K
15:01 8.51 8.51 8.50 8.50 4.6K
15:02 8.49 8.50 8.49 8.50 29.8K
15:03 8.50 8.50 8.49 8.49 16.8K
15:04 8.49 8.49 8.49 8.49 12.4K
15:05 8.50 8.50 8.50 8.50 7.8K
15:06 8.50 8.50 8.46 8.46 33.9K
15:07 8.45 8.46 8.45 8.46 26.8K
15:08 8.45 8.46 8.45 8.45 8.5K
15:09 8.45 8.46 8.45 8.45 12.3K
15:10 8.44 8.45 8.43 8.44 18.4K
15:11 8.44 8.44 8.43 8.43 2.4K
15:12 8.44 8.44 8.42 8.42 6.8K
15:13 8.43 8.43 8.42 8.42 21.5K
15:14 8.42 8.43 8.42 8.42 28.2K
15:15 8.41 8.42 8.41 8.41 12.8K
15:16 8.41 8.42 8.41 8.42 24.7K
15:17 8.42 8.43 8.38 8.38 630.7K
15:18 8.38 8.38 8.37 8.38 52.5K
15:19 8.38 8.39 8.37 8.39 72.8K
15:20 8.39 8.39 8.38 8.39 11.6K
15:21 8.39 8.40 8.39 8.40 14.6K
15:22 8.40 8.42 8.40 8.41 13.7K
15:23 8.42 8.42 8.42 8.42 2.9K
15:24 8.41 8.41 8.40 8.41 14.4K
15:25 8.44 8.44 8.42 8.42 33.3K
15:26 8.41 8.42 8.41 8.42 20.1K
15:27 8.42 8.42 8.41 8.41 29.2K
15:28 8.41 8.41 8.41 8.41 16.8K
15:29 8.41 8.41 8.40 8.40 22.7K
15:30 8.39 8.41 8.39 8.41 24.6K
15:31 8.41 8.41 8.40 8.40 48.9K
15:32 8.41 8.41 8.41 8.41 11.9K
15:33 8.41 8.41 8.40 8.40 5.3K
15:34 8.41 8.41 8.40 8.40 7.0K
15:35 8.40 8.41 8.40 8.41 7.8K
15:36 8.40 8.41 8.40 8.41 4.9K
15:37 8.40 8.41 8.40 8.41 5.6K
15:38 8.40 8.41 8.40 8.40 8.9K
15:39 8.41 8.41 8.40 8.41 13.4K
15:40 8.41 8.41 8.40 8.41 30.8K
15:41 8.41 8.41 8.40 8.41 11.2K
15:42 8.41 8.43 8.40 8.41 66.5K
15:43 8.41 8.41 8.41 8.41 17.4K
15:44 8.41 8.41 8.40 8.40 3.4K
15:45 8.41 8.41 8.40 8.40 43.8K
15:46 8.41 8.42 8.41 8.42 19.6K
15:47 8.42 8.42 8.41 8.41 24.6K
15:48 8.40 8.40 8.40 8.40 22.5K
15:49 8.40 8.40 8.39 8.39 6.1K
15:50 8.39 8.39 8.38 8.39 68.0K
15:51 8.39 8.39 8.36 8.36 56.7K
15:52 8.37 8.37 8.35 8.36 48.7K
15:53 8.36 8.36 8.35 8.35 11.2K
15:54 8.35 8.36 8.35 8.35 29.3K
15:55 8.36 8.37 8.34 8.37 135.5K
15:56 8.37 8.38 8.36 8.38 70.3K
15:57 8.38 8.38 8.37 8.38 79.3K
15:58 8.37 8.38 8.36 8.36 235.8K
15:59 8.37 8.37 8.36 8.37 1,098.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available