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 8.55 8.56 8.55 8.56 33.6K
09:31 8.55 8.56 8.55 8.55 4.6K
09:32 8.56 8.60 8.56 8.60 12.2K
09:33 8.58 8.61 8.58 8.60 10.2K
09:34 8.60 8.60 8.60 8.60 6.4K
09:35 8.60 8.61 8.60 8.61 3.4K
09:36 8.60 8.60 8.60 8.60 4.4K
09:37 8.60 8.60 8.60 8.60 1.6K
09:38 8.60 8.60 8.55 8.55 10.5K
09:39 8.56 8.58 8.56 8.58 5.8K
09:40 8.58 8.60 8.57 8.60 11.8K
09:41 8.61 8.61 8.60 8.60 8.5K
09:42 8.60 8.60 8.60 8.60 2.1K
09:43 8.60 8.60 8.60 8.60 0.3K
09:44 8.59 8.60 8.59 8.59 6.5K
09:45 8.60 8.63 8.60 8.63 9.6K
09:46 8.63 8.63 8.61 8.61 7.3K
09:47 8.62 8.63 8.61 8.62 8.6K
09:48 8.62 8.62 8.62 8.62 2.6K
09:49 8.62 8.62 8.62 8.62 4.1K
09:50 8.61 8.61 8.61 8.61 4.0K
09:51 8.61 8.61 8.60 8.61 4.2K
09:52 8.60 8.61 8.60 8.60 4.8K
09:53 8.60 8.60 8.59 8.59 3.0K
09:54 8.61 8.61 8.60 8.60 6.3K
09:55 8.60 8.60 8.59 8.59 3.8K
09:56 8.59 8.60 8.59 8.60 6.5K
09:57 8.59 8.59 8.58 8.58 7.8K
09:58 8.57 8.57 8.57 8.57 2.0K
09:59 8.57 8.57 8.57 8.57 5.4K
10:00 8.61 8.70 8.61 8.70 61.8K
10:01 8.70 8.74 8.70 8.71 39.4K
10:02 8.74 8.76 8.73 8.75 19.0K
10:03 8.77 8.79 8.76 8.79 76.3K
10:04 8.82 8.82 8.77 8.77 35.6K
10:05 8.77 8.77 8.75 8.75 18.5K
10:06 8.75 8.76 8.74 8.75 21.3K
10:07 8.74 8.79 8.74 8.79 34.8K
10:08 8.79 8.83 8.79 8.83 6.6K
10:09 8.83 8.86 8.83 8.86 12.6K
10:10 8.86 8.91 8.86 8.91 56.8K
10:11 8.91 8.93 8.89 8.89 63.0K
10:12 8.90 8.91 8.88 8.91 112.7K
10:13 8.90 8.91 8.89 8.91 30.0K
10:14 8.92 8.94 8.92 8.93 20.9K
10:15 8.93 8.94 8.93 8.94 17.2K
10:16 8.93 8.95 8.93 8.95 17.4K
10:17 8.95 8.95 8.90 8.91 22.4K
10:18 8.92 8.93 8.90 8.90 10.3K
10:19 8.90 8.90 8.87 8.87 28.9K
10:20 8.88 8.89 8.87 8.87 14.1K
10:21 8.86 8.88 8.85 8.87 61.5K
10:22 8.89 8.89 8.87 8.87 19.9K
10:23 8.87 8.89 8.86 8.88 25.4K
10:24 8.87 8.91 8.87 8.91 21.2K
10:25 8.91 8.94 8.91 8.92 16.0K
10:26 8.92 8.93 8.91 8.91 12.0K
10:27 8.91 8.91 8.88 8.89 9.1K
10:28 8.87 8.90 8.87 8.90 18.0K
10:29 8.89 8.94 8.89 8.92 202.8K
10:30 8.92 8.92 8.89 8.89 18.9K
10:31 8.89 8.90 8.88 8.90 10.6K
10:32 8.90 8.93 8.90 8.92 16.8K
10:33 8.92 8.93 8.92 8.92 11.1K
10:34 8.95 8.96 8.93 8.93 24.8K
10:35 8.94 8.95 8.94 8.95 15.3K
10:36 8.96 8.98 8.96 8.98 26.2K
10:37 8.98 8.99 8.98 8.98 39.2K
10:38 8.98 8.99 8.98 8.99 40.6K
10:39 8.99 8.99 8.98 8.98 12.2K
10:40 8.97 9.00 8.97 8.98 200.7K
10:41 8.98 8.98 8.96 8.96 7.6K
10:42 8.96 8.99 8.96 8.99 30.1K
10:43 8.98 9.00 8.98 8.98 29.5K
10:44 8.98 8.99 8.97 8.99 16.5K
10:45 8.99 8.99 8.99 8.99 4.6K
10:46 9.00 9.03 8.99 9.03 169.1K
10:47 9.03 9.05 9.03 9.05 71.7K
10:48 9.05 9.05 9.05 9.05 12.5K
10:49 9.05 9.06 9.02 9.02 22.4K
10:50 9.03 9.08 9.03 9.08 33.2K
10:51 9.06 9.06 9.02 9.06 72.7K
10:52 9.06 9.07 9.05 9.07 33.4K
10:53 9.07 9.08 9.06 9.08 21.5K
10:54 9.08 9.10 9.08 9.10 52.7K
10:55 9.08 9.09 9.08 9.08 32.4K
10:56 9.07 9.07 9.06 9.06 21.9K
10:57 9.06 9.06 9.05 9.06 50.1K
10:58 9.06 9.07 9.06 9.07 18.3K
10:59 9.07 9.10 9.07 9.10 28.1K
11:00 9.11 9.15 9.10 9.15 42.1K
11:01 9.15 9.16 9.14 9.14 46.0K
11:02 9.14 9.15 9.14 9.14 46.8K
11:03 9.14 9.15 9.14 9.15 27.4K
11:04 9.16 9.17 9.15 9.15 10.0K
11:05 9.16 9.16 9.15 9.15 7.8K
11:06 9.14 9.14 9.09 9.09 25.3K
11:07 9.08 9.08 9.07 9.08 7.7K
11:08 9.08 9.10 9.07 9.09 15.5K
11:09 9.08 9.08 9.08 9.08 10.5K
11:10 9.08 9.11 9.08 9.11 16.3K
11:11 9.10 9.10 9.08 9.09 27.2K
11:12 9.08 9.09 9.08 9.09 11.3K
11:13 9.09 9.09 9.07 9.09 11.5K
11:14 9.08 9.09 9.08 9.09 9.8K
11:15 9.09 9.10 9.08 9.08 17.9K
11:16 9.08 9.09 9.08 9.09 15.0K
11:17 9.09 9.09 9.07 9.08 11.9K
11:18 9.08 9.09 9.07 9.09 11.6K
11:19 9.09 9.10 9.08 9.08 23.4K
11:20 9.08 9.08 9.08 9.08 3.0K
11:21 9.08 9.08 9.07 9.07 9.1K
11:22 9.06 9.09 9.06 9.06 21.7K
11:23 9.06 9.08 9.05 9.05 46.9K
11:24 9.05 9.05 9.02 9.03 18.4K
11:25 9.03 9.03 9.00 9.00 9.4K
11:26 9.01 9.03 9.01 9.03 19.8K
11:27 9.04 9.04 9.03 9.03 3.9K
11:28 9.02 9.02 9.01 9.02 15.4K
11:29 9.02 9.03 9.02 9.02 22.5K
11:30 9.02 9.03 9.01 9.03 13.2K
11:31 9.03 9.03 9.03 9.03 8.9K
11:32 9.03 9.06 9.03 9.06 34.1K
11:33 9.06 9.07 9.05 9.07 12.3K
11:34 9.08 9.08 9.08 9.08 10.3K
11:35 9.08 9.08 9.08 9.08 1.7K
11:36 9.07 9.07 9.07 9.07 15.8K
11:37 9.07 9.08 9.07 9.07 14.6K
11:38 9.06 9.07 9.05 9.05 20.2K
11:39 9.03 9.05 9.03 9.03 126.8K
11:40 9.02 9.03 9.01 9.03 34.6K
11:41 9.02 9.02 9.02 9.02 8.4K
11:42 9.02 9.02 9.02 9.02 0.7K
11:43 9.02 9.04 9.02 9.04 8.3K
11:44 9.04 9.06 9.04 9.06 45.7K
11:45 9.07 9.08 9.06 9.08 26.4K
11:46 9.07 9.07 9.07 9.07 19.8K
11:47 9.07 9.07 9.07 9.07 6.0K
11:48 9.07 9.08 9.06 9.08 15.5K
11:49 9.08 9.08 9.08 9.08 10.1K
11:50 9.08 9.08 9.08 9.08 15.7K
11:51 9.08 9.08 9.07 9.08 19.1K
11:52 9.08 9.08 9.08 9.08 37.1K
11:53 9.08 9.08 9.07 9.08 98.7K
11:54 9.08 9.08 9.06 9.07 61.3K
11:55 9.07 9.07 9.06 9.06 10.8K
11:56 9.06 9.06 9.02 9.02 40.1K
11:57 9.04 9.04 9.04 9.04 7.4K
11:58 9.02 9.03 9.02 9.03 65.1K
11:59 9.03 9.03 9.01 9.01 6.1K
12:00 9.02 9.04 9.02 9.02 27.6K
12:01 9.00 9.03 9.00 9.03 21.1K
12:02 9.04 9.04 9.03 9.03 7.2K
12:04 9.03 9.04 9.02 9.04 6.1K
12:05 9.03 9.03 9.02 9.02 11.1K
12:06 9.03 9.03 9.01 9.01 10.2K
12:07 9.01 9.02 9.00 9.01 9.2K
12:08 9.02 9.02 9.02 9.02 4.1K
12:09 9.02 9.02 9.02 9.02 4.2K
12:10 9.01 9.02 9.00 9.02 5.9K
12:11 9.02 9.03 9.02 9.02 10.0K
12:12 9.03 9.03 9.03 9.03 1.6K
12:13 9.03 9.03 9.02 9.03 14.4K
12:14 9.02 9.03 9.02 9.03 9.5K
12:15 9.03 9.04 9.02 9.04 22.9K
12:16 9.04 9.04 9.03 9.03 7.5K
12:17 9.02 9.03 9.01 9.01 12.2K
12:18 9.01 9.01 9.00 9.01 19.4K
12:19 9.01 9.02 9.01 9.02 14.2K
12:20 9.01 9.01 9.01 9.01 2.9K
12:21 9.01 9.03 9.01 9.03 7.7K
12:22 9.03 9.03 9.02 9.03 4.3K
12:23 9.03 9.03 9.03 9.03 1.6K
12:24 9.02 9.02 9.01 9.02 5.6K
12:25 9.02 9.02 9.00 9.01 6.6K
12:26 9.01 9.01 8.99 9.00 27.0K
12:27 9.00 9.00 9.00 9.00 15.3K
12:28 9.00 9.01 9.00 9.01 10.9K
12:29 9.01 9.01 8.99 8.99 59.6K
12:30 9.00 9.00 9.00 9.00 13.7K
12:31 9.00 9.02 9.00 9.02 43.4K
12:32 9.00 9.00 9.00 9.00 28.3K
12:33 9.01 9.01 9.01 9.01 4.8K
12:34 9.01 9.02 9.01 9.02 14.3K
12:35 9.02 9.02 9.01 9.02 12.8K
12:36 9.03 9.04 9.02 9.04 12.0K
12:37 9.04 9.05 9.03 9.05 20.3K
12:38 9.05 9.07 9.05 9.06 11.4K
12:39 9.06 9.07 9.06 9.07 2.6K
12:40 9.05 9.07 9.05 9.07 30.4K
12:41 9.07 9.07 9.06 9.06 19.5K
12:43 9.07 9.07 9.07 9.07 1.5K
12:44 9.07 9.07 9.07 9.07 8.3K
12:45 9.06 9.09 9.06 9.09 19.6K
12:46 9.09 9.09 9.09 9.09 3.3K
12:47 9.09 9.09 9.08 9.09 56.6K
12:48 9.09 9.09 9.08 9.08 33.3K
12:49 9.08 9.09 9.08 9.09 19.3K
12:50 9.08 9.09 9.08 9.09 16.1K
12:51 9.08 9.09 9.08 9.08 13.3K
12:52 9.08 9.09 9.08 9.08 3.3K
12:53 9.09 9.09 9.08 9.09 3.4K
12:54 9.09 9.09 9.07 9.07 15.7K
12:55 9.07 9.09 9.07 9.09 20.8K
12:56 9.09 9.09 9.09 9.09 1.5K
12:57 9.08 9.09 9.08 9.08 3.2K
12:58 9.09 9.09 9.08 9.09 4.2K
12:59 9.09 9.09 9.08 9.09 4.3K
13:00 9.09 9.14 9.09 9.14 73.0K
13:01 9.14 9.15 9.12 9.15 80.3K
13:02 9.15 9.17 9.15 9.17 21.3K
13:03 9.17 9.17 9.15 9.15 15.0K
13:04 9.15 9.15 9.14 9.15 3.6K
13:05 9.14 9.15 9.14 9.15 2.6K
13:06 9.15 9.15 9.15 9.15 1.2K
13:07 9.16 9.16 9.15 9.15 11.3K
13:08 9.16 9.16 9.16 9.16 0.9K
13:09 9.16 9.16 9.15 9.15 15.7K
13:10 9.14 9.14 9.13 9.14 37.6K
13:11 9.14 9.16 9.14 9.16 21.3K
13:12 9.16 9.16 9.15 9.15 1.7K
13:13 9.16 9.16 9.15 9.16 20.0K
13:14 9.16 9.17 9.16 9.17 38.5K
13:15 9.17 9.18 9.17 9.18 24.5K
13:16 9.18 9.19 9.18 9.19 8.8K
13:17 9.18 9.19 9.18 9.18 21.8K
13:18 9.18 9.19 9.18 9.19 45.1K
13:19 9.19 9.19 9.19 9.19 7.4K
13:20 9.19 9.19 9.17 9.18 21.1K
13:21 9.18 9.19 9.18 9.18 40.0K
13:22 9.18 9.19 9.18 9.19 13.8K
13:23 9.19 9.19 9.19 9.19 7.4K
13:24 9.19 9.19 9.18 9.19 10.8K
13:25 9.19 9.20 9.19 9.20 47.3K
13:26 9.20 9.20 9.19 9.20 10.7K
13:27 9.19 9.20 9.19 9.19 22.6K
13:28 9.19 9.19 9.18 9.19 5.2K
13:29 9.19 9.19 9.18 9.18 35.5K
13:30 9.17 9.18 9.17 9.18 1.1K
13:31 9.17 9.18 9.17 9.17 7.0K
13:32 9.18 9.18 9.18 9.18 9.9K
13:33 9.18 9.19 9.18 9.19 21.2K
13:34 9.19 9.19 9.18 9.18 29.5K
13:35 9.18 9.19 9.18 9.18 30.1K
13:36 9.18 9.19 9.18 9.19 16.9K
13:37 9.19 9.19 9.19 9.19 3.3K
13:38 9.19 9.19 9.19 9.19 1.7K
13:39 9.19 9.19 9.19 9.19 4.7K
13:40 9.19 9.19 9.18 9.19 22.3K
13:41 9.19 9.20 9.19 9.20 12.4K
13:42 9.20 9.20 9.19 9.19 15.6K
13:43 9.19 9.19 9.19 9.19 1.3K
13:44 9.19 9.20 9.19 9.20 11.0K
13:45 9.19 9.20 9.19 9.20 2.0K
13:46 9.20 9.20 9.20 9.20 5.4K
13:47 9.19 9.19 9.18 9.18 22.1K
13:48 9.19 9.19 9.18 9.18 5.2K
13:49 9.19 9.19 9.18 9.18 67.9K
13:50 9.18 9.18 9.17 9.18 12.7K
13:51 9.19 9.19 9.19 9.19 5.3K
13:52 9.19 9.19 9.19 9.19 3.8K
13:53 9.19 9.19 9.19 9.19 2.5K
13:54 9.19 9.19 9.18 9.19 52.1K
13:55 9.19 9.19 9.19 9.19 7.4K
13:56 9.19 9.19 9.19 9.19 0.7K
13:57 9.19 9.19 9.19 9.19 6.9K
13:58 9.18 9.18 9.18 9.18 27.7K
13:59 9.18 9.19 9.18 9.19 16.3K
14:00 9.19 9.20 9.19 9.20 43.0K
14:01 9.20 9.20 9.19 9.19 55.7K
14:02 9.20 9.20 9.20 9.20 1.4K
14:03 9.20 9.20 9.19 9.19 18.1K
14:04 9.19 9.19 9.19 9.19 4.8K
14:05 9.19 9.19 9.19 9.19 10.3K
14:06 9.19 9.19 9.19 9.19 8.3K
14:07 9.19 9.19 9.18 9.19 11.1K
14:08 9.19 9.19 9.18 9.19 6.3K
14:09 9.18 9.18 9.18 9.18 61.6K
14:10 9.18 9.18 9.16 9.17 10.5K
14:11 9.17 9.18 9.17 9.18 20.8K
14:12 9.18 9.19 9.18 9.19 136.5K
14:13 9.19 9.20 9.19 9.20 63.2K
14:14 9.20 9.20 9.19 9.20 7.9K
14:15 9.20 9.20 9.20 9.20 13.4K
14:16 9.20 9.23 9.20 9.23 75.4K
14:17 9.23 9.23 9.21 9.22 15.1K
14:18 9.22 9.22 9.22 9.22 0.2K
14:19 9.22 9.22 9.21 9.21 6.2K
14:20 9.21 9.21 9.19 9.20 44.5K
14:21 9.20 9.20 9.20 9.20 21.5K
14:22 9.19 9.20 9.19 9.20 5.7K
14:23 9.20 9.20 9.20 9.20 6.0K
14:24 9.20 9.20 9.19 9.20 7.3K
14:25 9.20 9.20 9.19 9.20 2.2K
14:26 9.20 9.20 9.19 9.19 3.7K
14:27 9.19 9.20 9.19 9.19 11.5K
14:28 9.19 9.19 9.18 9.18 52.3K
14:29 9.18 9.18 9.17 9.17 38.7K
14:30 9.17 9.17 9.17 9.17 3.3K
14:31 9.17 9.17 9.17 9.17 12.7K
14:32 9.17 9.17 9.17 9.17 2.8K
14:33 9.17 9.18 9.17 9.18 14.9K
14:34 9.18 9.18 9.17 9.18 3.9K
14:35 9.17 9.17 9.17 9.17 5.2K
14:36 9.17 9.18 9.17 9.18 13.1K
14:37 9.18 9.22 9.18 9.22 34.8K
14:38 9.22 9.22 9.21 9.21 15.3K
14:39 9.22 9.22 9.21 9.21 18.3K
14:40 9.21 9.21 9.19 9.19 9.1K
14:41 9.20 9.20 9.18 9.19 8.9K
14:42 9.19 9.20 9.19 9.20 12.6K
14:43 9.20 9.20 9.20 9.20 30.4K
14:44 9.20 9.21 9.20 9.21 54.4K
14:45 9.20 9.20 9.20 9.20 32.2K
14:46 9.20 9.20 9.19 9.20 21.4K
14:47 9.20 9.20 9.20 9.20 5.0K
14:48 9.20 9.21 9.20 9.21 12.7K
14:49 9.21 9.21 9.21 9.21 16.3K
14:50 9.21 9.21 9.20 9.21 2.7K
14:51 9.21 9.23 9.21 9.22 43.9K
14:52 9.23 9.23 9.22 9.22 72.9K
14:53 9.23 9.23 9.22 9.23 17.0K
14:54 9.23 9.23 9.22 9.22 5.2K
14:55 9.23 9.23 9.21 9.21 75.9K
14:56 9.20 9.21 9.20 9.21 16.3K
14:57 9.21 9.21 9.20 9.21 29.8K
14:58 9.21 9.22 9.21 9.21 60.6K
14:59 9.21 9.22 9.21 9.22 20.1K
15:00 9.23 9.23 9.23 9.23 22.3K
15:01 9.23 9.23 9.22 9.23 15.3K
15:02 9.23 9.24 9.23 9.24 32.5K
15:03 9.23 9.25 9.23 9.25 24.2K
15:04 9.25 9.25 9.25 9.25 6.9K
15:05 9.25 9.25 9.24 9.25 32.9K
15:06 9.24 9.25 9.24 9.24 3.5K
15:07 9.25 9.25 9.25 9.25 3.2K
15:08 9.24 9.25 9.24 9.25 6.2K
15:09 9.24 9.25 9.24 9.25 89.1K
15:10 9.25 9.26 9.25 9.26 50.3K
15:11 9.26 9.26 9.23 9.23 48.4K
15:12 9.24 9.24 9.21 9.22 45.5K
15:13 9.22 9.24 9.22 9.24 57.4K
15:14 9.23 9.24 9.23 9.23 52.0K
15:15 9.22 9.23 9.22 9.22 23.4K
15:16 9.23 9.23 9.21 9.22 26.5K
15:17 9.22 9.23 9.22 9.23 10.3K
15:18 9.23 9.23 9.22 9.22 44.5K
15:19 9.22 9.22 9.22 9.22 6.7K
15:20 9.23 9.23 9.23 9.23 13.1K
15:21 9.23 9.23 9.22 9.23 10.0K
15:22 9.22 9.23 9.22 9.22 16.6K
15:23 9.23 9.24 9.23 9.24 21.5K
15:24 9.24 9.24 9.23 9.23 31.3K
15:25 9.24 9.24 9.24 9.24 7.0K
15:26 9.24 9.25 9.24 9.25 25.6K
15:27 9.25 9.25 9.24 9.25 3.9K
15:28 9.25 9.25 9.24 9.24 28.7K
15:29 9.24 9.24 9.22 9.23 23.3K
15:30 9.23 9.26 9.23 9.25 72.9K
15:31 9.25 9.26 9.25 9.26 18.7K
15:32 9.25 9.26 9.25 9.26 31.7K
15:33 9.26 9.29 9.26 9.28 129.6K
15:34 9.28 9.29 9.28 9.29 19.0K
15:35 9.29 9.29 9.29 9.29 23.2K
15:36 9.29 9.29 9.29 9.29 81.4K
15:37 9.29 9.30 9.29 9.30 48.9K
15:38 9.30 9.31 9.30 9.30 19.9K
15:39 9.29 9.29 9.29 9.29 105.7K
15:40 9.28 9.29 9.26 9.29 131.7K
15:41 9.29 9.29 9.28 9.28 73.7K
15:42 9.28 9.29 9.28 9.28 63.8K
15:43 9.28 9.29 9.28 9.28 18.0K
15:44 9.29 9.30 9.29 9.30 22.6K
15:45 9.30 9.30 9.28 9.28 100.8K
15:46 9.28 9.30 9.27 9.30 122.0K
15:47 9.30 9.31 9.30 9.31 30.7K
15:48 9.31 9.31 9.30 9.31 9.6K
15:49 9.31 9.31 9.30 9.30 99.0K
15:50 9.30 9.32 9.30 9.32 42.8K
15:51 9.32 9.32 9.29 9.30 87.2K
15:52 9.30 9.31 9.30 9.31 32.8K
15:53 9.31 9.31 9.28 9.28 71.2K
15:54 9.28 9.29 9.28 9.28 107.1K
15:55 9.30 9.30 9.27 9.29 112.4K
15:56 9.29 9.29 9.28 9.29 43.9K
15:57 9.29 9.29 9.26 9.27 134.6K
15:58 9.27 9.28 9.27 9.28 159.2K
15:59 9.28 9.29 9.27 9.29 1,216.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available