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 9.52 9.55 9.50 9.52 87.9K
09:31 9.52 9.53 9.52 9.52 5.9K
09:32 9.52 9.52 9.51 9.51 15.9K
09:33 9.52 9.52 9.52 9.52 5.1K
09:34 9.52 9.52 9.51 9.52 8.7K
09:35 9.51 9.53 9.51 9.52 21.5K
09:36 9.53 9.53 9.52 9.52 5.8K
09:37 9.51 9.52 9.51 9.51 8.0K
09:38 9.52 9.52 9.51 9.52 18.0K
09:39 9.52 9.57 9.52 9.57 9.6K
09:40 9.57 9.58 9.57 9.57 10.6K
09:41 9.58 9.58 9.56 9.57 11.1K
09:42 9.56 9.56 9.55 9.55 27.0K
09:43 9.55 9.55 9.52 9.53 20.0K
09:44 9.53 9.53 9.50 9.50 11.9K
09:45 9.51 9.51 9.51 9.51 2.9K
09:46 9.51 9.52 9.50 9.50 19.6K
09:47 9.50 9.51 9.50 9.51 19.9K
09:48 9.51 9.53 9.51 9.52 37.6K
09:49 9.51 9.51 9.50 9.51 5.4K
09:50 9.51 9.51 9.50 9.51 9.0K
09:51 9.52 9.52 9.52 9.52 1.1K
09:52 9.51 9.52 9.51 9.51 11.3K
09:53 9.52 9.56 9.52 9.56 25.2K
09:54 9.57 9.57 9.56 9.56 6.1K
09:55 9.56 9.56 9.55 9.56 15.3K
09:56 9.55 9.55 9.54 9.55 6.8K
09:57 9.55 9.58 9.55 9.56 16.5K
09:58 9.56 9.56 9.56 9.56 2.6K
09:59 9.56 9.56 9.55 9.55 6.7K
10:00 9.55 9.56 9.55 9.56 8.5K
10:01 9.56 9.57 9.55 9.56 6.5K
10:02 9.56 9.56 9.55 9.55 5.1K
10:03 9.55 9.55 9.53 9.54 36.7K
10:04 9.54 9.56 9.54 9.54 20.5K
10:05 9.53 9.57 9.53 9.57 45.5K
10:06 9.57 9.57 9.57 9.57 3.1K
10:07 9.56 9.56 9.55 9.55 7.5K
10:08 9.55 9.55 9.54 9.54 6.6K
10:09 9.55 9.55 9.55 9.55 6.9K
10:10 9.56 9.58 9.56 9.57 6.4K
10:11 9.57 9.57 9.56 9.56 1.7K
10:12 9.55 9.55 9.54 9.54 9.6K
10:13 9.55 9.56 9.55 9.56 11.0K
10:14 9.56 9.57 9.56 9.57 13.2K
10:15 9.56 9.58 9.56 9.58 11.1K
10:16 9.58 9.60 9.58 9.59 23.0K
10:17 9.59 9.59 9.59 9.59 1.4K
10:18 9.58 9.59 9.57 9.59 25.9K
10:19 9.60 9.60 9.59 9.59 9.6K
10:20 9.58 9.58 9.58 9.58 27.0K
10:21 9.58 9.58 9.58 9.58 7.1K
10:22 9.57 9.58 9.57 9.58 1.9K
10:23 9.58 9.58 9.58 9.58 1.2K
10:24 9.58 9.58 9.57 9.57 8.2K
10:25 9.57 9.57 9.54 9.54 25.7K
10:26 9.54 9.55 9.54 9.54 3.9K
10:27 9.53 9.53 9.52 9.52 20.9K
10:28 9.52 9.52 9.48 9.48 24.2K
10:29 9.48 9.49 9.48 9.48 64.8K
10:30 9.48 9.50 9.48 9.50 31.3K
10:31 9.50 9.50 9.48 9.48 38.5K
10:32 9.48 9.49 9.47 9.47 17.2K
10:33 9.47 9.47 9.46 9.46 10.1K
10:34 9.46 9.48 9.46 9.47 31.1K
10:35 9.48 9.49 9.47 9.48 29.9K
10:36 9.48 9.50 9.45 9.49 116.4K
10:37 9.49 9.49 9.45 9.45 22.6K
10:38 9.45 9.45 9.45 9.45 6.5K
10:39 9.43 9.44 9.42 9.42 74.3K
10:40 9.41 9.42 9.39 9.40 31.0K
10:41 9.40 9.40 9.37 9.37 18.6K
10:42 9.37 9.37 9.36 9.37 15.0K
10:43 9.36 9.36 9.34 9.35 17.8K
10:44 9.36 9.37 9.35 9.37 36.2K
10:45 9.36 9.37 9.34 9.34 21.2K
10:46 9.34 9.34 9.32 9.32 28.5K
10:47 9.33 9.35 9.30 9.33 76.8K
10:48 9.32 9.32 9.29 9.29 20.8K
10:49 9.30 9.30 9.29 9.30 10.9K
10:50 9.31 9.31 9.30 9.31 47.9K
10:51 9.32 9.35 9.32 9.35 126.0K
10:52 9.36 9.39 9.36 9.38 9.3K
10:53 9.38 9.38 9.37 9.37 15.5K
10:54 9.35 9.35 9.33 9.35 15.2K
10:55 9.35 9.36 9.35 9.35 14.8K
10:56 9.35 9.35 9.34 9.34 6.2K
10:57 9.34 9.34 9.33 9.33 4.9K
10:58 9.34 9.34 9.32 9.32 7.7K
10:59 9.32 9.38 9.32 9.38 41.6K
11:00 9.36 9.36 9.33 9.33 24.6K
11:01 9.36 9.37 9.36 9.37 14.7K
11:02 9.37 9.37 9.35 9.35 6.0K
11:03 9.36 9.37 9.36 9.36 29.6K
11:04 9.36 9.36 9.35 9.35 5.8K
11:05 9.35 9.36 9.34 9.36 13.9K
11:06 9.36 9.36 9.34 9.34 6.6K
11:07 9.34 9.34 9.33 9.33 2.3K
11:08 9.33 9.35 9.33 9.34 67.0K
11:09 9.33 9.33 9.32 9.32 10.3K
11:10 9.32 9.33 9.32 9.33 7.8K
11:11 9.34 9.34 9.31 9.33 23.3K
11:12 9.33 9.33 9.32 9.33 7.1K
11:13 9.33 9.33 9.32 9.33 3.8K
11:14 9.33 9.33 9.31 9.32 13.3K
11:15 9.32 9.32 9.31 9.32 47.8K
11:16 9.31 9.31 9.31 9.31 13.9K
11:17 9.31 9.31 9.30 9.31 2.7K
11:18 9.30 9.31 9.30 9.31 4.8K
11:19 9.31 9.32 9.30 9.32 22.6K
11:20 9.32 9.33 9.31 9.33 51.9K
11:21 9.33 9.34 9.32 9.34 29.5K
11:22 9.35 9.35 9.34 9.34 7.3K
11:23 9.34 9.35 9.34 9.34 3.4K
11:24 9.35 9.36 9.35 9.36 5.6K
11:25 9.35 9.35 9.35 9.35 15.0K
11:26 9.38 9.38 9.37 9.37 31.7K
11:27 9.36 9.36 9.35 9.36 55.2K
11:28 9.36 9.37 9.35 9.35 36.4K
11:29 9.35 9.35 9.34 9.35 15.9K
11:30 9.35 9.35 9.34 9.34 5.5K
11:31 9.35 9.35 9.34 9.34 7.8K
11:32 9.33 9.34 9.33 9.34 1.6K
11:33 9.34 9.34 9.34 9.34 20.1K
11:34 9.34 9.34 9.34 9.34 0.6K
11:35 9.34 9.34 9.34 9.34 2.2K
11:36 9.34 9.34 9.33 9.33 2.2K
11:37 9.34 9.34 9.34 9.34 4.5K
11:38 9.34 9.34 9.34 9.34 1.0K
11:39 9.34 9.34 9.33 9.34 14.1K
11:40 9.34 9.34 9.32 9.32 7.1K
11:41 9.32 9.34 9.31 9.34 61.3K
11:42 9.34 9.34 9.33 9.33 8.7K
11:43 9.33 9.33 9.33 9.33 1.4K
11:44 9.33 9.34 9.33 9.34 5.5K
11:45 9.34 9.34 9.33 9.33 3.3K
11:46 9.34 9.34 9.33 9.33 5.9K
11:47 9.33 9.33 9.33 9.33 3.9K
11:48 9.33 9.33 9.33 9.33 3.5K
11:49 9.33 9.33 9.32 9.33 5.4K
11:50 9.33 9.33 9.33 9.33 0.9K
11:51 9.33 9.34 9.33 9.34 24.5K
11:52 9.34 9.36 9.34 9.36 51.3K
11:53 9.36 9.36 9.35 9.35 9.6K
11:54 9.34 9.35 9.34 9.34 15.1K
11:55 9.34 9.34 9.33 9.33 19.8K
11:56 9.35 9.35 9.34 9.34 19.7K
11:57 9.35 9.35 9.34 9.35 1.4K
11:58 9.35 9.35 9.34 9.34 2.1K
11:59 9.34 9.34 9.33 9.33 3.7K
12:00 9.31 9.32 9.31 9.32 15.2K
12:01 9.32 9.32 9.31 9.31 1.6K
12:02 9.32 9.33 9.32 9.32 6.7K
12:03 9.32 9.33 9.32 9.33 5.2K
12:04 9.32 9.32 9.32 9.32 13.2K
12:05 9.33 9.33 9.32 9.32 1.1K
12:06 9.32 9.32 9.31 9.32 4.6K
12:07 9.32 9.32 9.31 9.32 1.4K
12:08 9.32 9.32 9.31 9.32 59.8K
12:09 9.33 9.33 9.32 9.32 1.3K
12:10 9.33 9.33 9.33 9.33 0.6K
12:11 9.33 9.33 9.32 9.33 1.4K
12:12 9.33 9.35 9.33 9.35 16.7K
12:13 9.35 9.36 9.35 9.36 31.6K
12:14 9.36 9.36 9.36 9.36 1.7K
12:15 9.36 9.36 9.35 9.36 44.7K
12:16 9.36 9.36 9.34 9.35 17.5K
12:17 9.35 9.35 9.35 9.35 0.3K
12:18 9.35 9.35 9.35 9.35 1.7K
12:19 9.35 9.35 9.34 9.34 7.3K
12:20 9.34 9.34 9.33 9.33 8.2K
12:21 9.33 9.33 9.33 9.33 1.4K
12:22 9.33 9.33 9.31 9.32 4.0K
12:23 9.32 9.32 9.31 9.31 4.5K
12:24 9.30 9.30 9.29 9.29 4.8K
12:25 9.29 9.29 9.28 9.28 20.3K
12:26 9.28 9.28 9.27 9.28 33.4K
12:27 9.29 9.30 9.29 9.30 14.4K
12:28 9.31 9.31 9.30 9.30 16.2K
12:29 9.30 9.31 9.30 9.31 7.8K
12:30 9.32 9.32 9.31 9.32 41.1K
12:31 9.34 9.34 9.33 9.34 43.6K
12:32 9.35 9.35 9.34 9.34 84.2K
12:34 9.35 9.35 9.33 9.33 4.3K
12:35 9.34 9.34 9.34 9.34 13.7K
12:36 9.34 9.34 9.33 9.34 15.6K
12:37 9.34 9.34 9.34 9.34 115.1K
12:38 9.34 9.34 9.33 9.33 10.2K
12:39 9.34 9.34 9.31 9.33 148.8K
12:40 9.31 9.34 9.31 9.34 43.4K
12:41 9.34 9.34 9.34 9.34 0.7K
12:42 9.34 9.34 9.34 9.34 19.6K
12:43 9.34 9.34 9.34 9.35 1.5K
12:44 9.35 9.35 9.34 9.34 13.4K
12:45 9.34 9.34 9.32 9.33 13.7K
12:46 9.33 9.34 9.33 9.33 22.8K
12:47 9.32 9.32 9.31 9.31 26.7K
12:48 9.29 9.29 9.28 9.28 21.4K
12:49 9.29 9.29 9.27 9.27 23.2K
12:50 9.27 9.27 9.27 9.27 6.4K
12:51 9.27 9.27 9.27 9.27 3.2K
12:52 9.28 9.29 9.28 9.29 36.6K
12:53 9.29 9.29 9.28 9.28 3.6K
12:54 9.28 9.28 9.27 9.28 4.9K
12:55 9.28 9.31 9.28 9.29 53.3K
12:56 9.30 9.30 9.30 9.30 13.4K
12:57 9.30 9.30 9.30 9.30 10.5K
12:58 9.30 9.31 9.27 9.27 33.5K
12:59 9.27 9.27 9.27 9.27 1.5K
13:00 9.28 9.28 9.27 9.27 7.2K
13:01 9.26 9.26 9.24 9.24 81.3K
13:02 9.25 9.25 9.25 9.25 87.0K
13:03 9.25 9.25 9.23 9.24 7.8K
13:04 9.24 9.24 9.24 9.24 0.9K
13:05 9.24 9.25 9.23 9.25 7.4K
13:06 9.25 9.26 9.25 9.25 48.2K
13:07 9.26 9.26 9.25 9.26 24.4K
13:08 9.25 9.25 9.24 9.24 10.9K
13:09 9.25 9.25 9.25 9.25 0.4K
13:10 9.24 9.25 9.24 9.24 6.2K
13:11 9.23 9.23 9.23 9.23 8.8K
13:12 9.22 9.23 9.22 9.23 49.3K
13:13 9.23 9.23 9.23 9.23 2.8K
13:14 9.23 9.23 9.23 9.23 1.2K
13:15 9.23 9.23 9.21 9.22 11.9K
13:16 9.21 9.22 9.21 9.22 3.2K
13:17 9.22 9.22 9.21 9.21 2.1K
13:18 9.22 9.22 9.21 9.22 2.4K
13:19 9.22 9.22 9.21 9.22 1.7K
13:20 9.22 9.24 9.22 9.24 26.0K
13:21 9.25 9.25 9.23 9.23 12.4K
13:22 9.23 9.23 9.22 9.23 7.0K
13:23 9.22 9.22 9.21 9.22 11.9K
13:24 9.22 9.23 9.18 9.20 102.9K
13:25 9.20 9.21 9.20 9.21 14.4K
13:26 9.21 9.21 9.20 9.20 8.6K
13:27 9.21 9.21 9.20 9.21 4.9K
13:28 9.21 9.21 9.21 9.21 3.3K
13:29 9.21 9.21 9.20 9.20 10.1K
13:30 9.20 9.22 9.20 9.21 21.8K
13:31 9.21 9.21 9.21 9.21 10.0K
13:32 9.21 9.21 9.21 9.21 4.4K
13:33 9.20 9.22 9.20 9.22 47.7K
13:34 9.22 9.22 9.22 9.22 0.3K
13:35 9.21 9.22 9.21 9.22 17.3K
13:36 9.22 9.22 9.22 9.22 2.7K
13:37 9.23 9.26 9.23 9.26 69.2K
13:38 9.26 9.26 9.24 9.25 31.0K
13:39 9.25 9.25 9.24 9.24 11.5K
13:40 9.24 9.24 9.24 9.24 2.1K
13:41 9.23 9.24 9.23 9.24 7.9K
13:42 9.24 9.24 9.22 9.23 31.3K
13:43 9.23 9.24 9.23 9.24 35.8K
13:44 9.24 9.24 9.24 9.24 3.7K
13:45 9.24 9.25 9.24 9.25 36.7K
13:46 9.25 9.25 9.24 9.25 12.1K
13:47 9.25 9.25 9.24 9.25 19.1K
13:48 9.25 9.25 9.25 9.25 3.5K
13:49 9.25 9.26 9.24 9.26 53.2K
13:50 9.26 9.27 9.26 9.27 11.7K
13:51 9.27 9.27 9.26 9.27 41.2K
13:52 9.26 9.26 9.25 9.26 14.4K
13:53 9.25 9.26 9.25 9.26 55.2K
13:54 9.26 9.26 9.25 9.25 29.6K
13:56 9.24 9.25 9.23 9.25 38.8K
13:57 9.25 9.26 9.25 9.26 8.5K
13:58 9.26 9.26 9.25 9.25 5.5K
13:59 9.26 9.26 9.26 9.26 1.3K
14:00 9.25 9.25 9.24 9.24 7.0K
14:01 9.24 9.25 9.24 9.24 3.1K
14:02 9.25 9.25 9.23 9.23 11.4K
14:03 9.23 9.24 9.23 9.24 22.8K
14:04 9.25 9.25 9.24 9.25 2.8K
14:05 9.25 9.25 9.23 9.25 22.8K
14:06 9.25 9.25 9.25 9.25 30.7K
14:07 9.26 9.26 9.25 9.26 3.2K
14:08 9.26 9.26 9.25 9.25 9.7K
14:09 9.24 9.24 9.23 9.23 11.1K
14:10 9.23 9.25 9.23 9.25 35.7K
14:11 9.25 9.25 9.24 9.24 9.1K
14:12 9.24 9.24 9.23 9.23 7.9K
14:13 9.23 9.23 9.23 9.23 2.7K
14:14 9.22 9.23 9.22 9.22 8.7K
14:15 9.22 9.23 9.21 9.22 5.9K
14:16 9.21 9.23 9.21 9.23 50.8K
14:17 9.23 9.23 9.23 9.23 14.3K
14:18 9.23 9.23 9.22 9.22 10.6K
14:19 9.22 9.22 9.21 9.21 2.8K
14:20 9.21 9.22 9.21 9.21 15.5K
14:21 9.22 9.22 9.22 9.22 57.3K
14:22 9.22 9.22 9.20 9.20 46.1K
14:23 9.21 9.21 9.21 9.21 15.0K
14:24 9.21 9.21 9.21 9.21 4.4K
14:25 9.21 9.21 9.20 9.20 54.6K
14:26 9.21 9.22 9.21 9.21 45.4K
14:27 9.21 9.21 9.21 9.21 1.8K
14:28 9.21 9.21 9.20 9.20 11.3K
14:29 9.20 9.20 9.19 9.20 2.5K
14:30 9.20 9.20 9.19 9.20 2.4K
14:31 9.19 9.21 9.18 9.21 87.4K
14:32 9.20 9.22 9.20 9.22 38.4K
14:33 9.22 9.22 9.21 9.21 31.0K
14:34 9.22 9.22 9.20 9.20 8.8K
14:35 9.22 9.23 9.22 9.23 41.1K
14:36 9.23 9.23 9.23 9.23 6.2K
14:37 9.23 9.24 9.23 9.24 11.0K
14:38 9.24 9.24 9.24 9.24 45.6K
14:39 9.24 9.24 9.23 9.23 34.6K
14:40 9.24 9.24 9.24 9.24 1.3K
14:41 9.24 9.24 9.24 9.24 0.9K
14:42 9.23 9.24 9.23 9.24 44.2K
14:43 9.24 9.24 9.23 9.24 6.7K
14:44 9.24 9.24 9.24 9.24 21.2K
14:45 9.24 9.25 9.24 9.25 12.5K
14:46 9.25 9.25 9.24 9.24 12.6K
14:47 9.23 9.24 9.23 9.24 5.4K
14:48 9.23 9.24 9.23 9.24 26.5K
14:49 9.24 9.24 9.23 9.23 2.7K
14:50 9.24 9.24 9.24 9.24 5.0K
14:51 9.24 9.24 9.23 9.24 4.7K
14:52 9.24 9.24 9.24 9.24 1.9K
14:53 9.24 9.24 9.23 9.24 11.3K
14:54 9.24 9.24 9.23 9.24 5.0K
14:55 9.25 9.25 9.24 9.25 24.5K
14:56 9.25 9.25 9.25 9.25 35.9K
14:57 9.25 9.25 9.24 9.25 40.7K
14:58 9.25 9.25 9.24 9.24 28.4K
14:59 9.24 9.24 9.23 9.23 16.3K
15:00 9.24 9.24 9.24 9.24 4.4K
15:01 9.25 9.25 9.25 9.25 13.0K
15:02 9.25 9.25 9.25 9.25 3.9K
15:03 9.25 9.26 9.25 9.25 33.8K
15:04 9.25 9.25 9.23 9.23 13.5K
15:05 9.23 9.24 9.23 9.23 9.6K
15:06 9.23 9.23 9.23 9.23 1.6K
15:07 9.23 9.23 9.22 9.23 4.4K
15:08 9.23 9.23 9.22 9.22 3.9K
15:09 9.23 9.24 9.23 9.24 30.2K
15:10 9.24 9.24 9.23 9.23 5.1K
15:11 9.24 9.24 9.24 9.24 8.0K
15:12 9.25 9.25 9.25 9.25 25.7K
15:13 9.25 9.25 9.25 9.25 1.2K
15:14 9.25 9.26 9.25 9.26 34.6K
15:15 9.26 9.26 9.25 9.26 3.1K
15:16 9.26 9.27 9.26 9.27 24.2K
15:17 9.27 9.28 9.27 9.28 21.1K
15:18 9.28 9.29 9.28 9.29 25.4K
15:19 9.29 9.29 9.27 9.27 59.4K
15:20 9.27 9.28 9.27 9.28 24.3K
15:21 9.28 9.29 9.28 9.29 17.0K
15:22 9.30 9.31 9.30 9.31 20.2K
15:23 9.31 9.31 9.30 9.30 7.8K
15:24 9.30 9.30 9.30 9.30 4.3K
15:25 9.30 9.30 9.29 9.30 49.7K
15:26 9.30 9.30 9.29 9.29 3.2K
15:27 9.30 9.30 9.29 9.29 6.6K
15:28 9.30 9.30 9.30 9.30 22.7K
15:29 9.29 9.31 9.29 9.31 14.7K
15:30 9.31 9.31 9.31 9.31 12.5K
15:31 9.31 9.31 9.30 9.31 10.1K
15:32 9.31 9.31 9.30 9.31 2.1K
15:33 9.31 9.31 9.31 9.31 8.8K
15:34 9.31 9.32 9.31 9.32 51.4K
15:35 9.32 9.32 9.32 9.32 28.3K
15:36 9.32 9.32 9.32 9.32 25.7K
15:37 9.32 9.34 9.32 9.34 68.0K
15:38 9.34 9.34 9.33 9.34 4.0K
15:39 9.34 9.34 9.33 9.33 62.4K
15:40 9.33 9.33 9.32 9.32 26.6K
15:41 9.31 9.36 9.31 9.36 130.0K
15:42 9.36 9.36 9.35 9.35 4.4K
15:43 9.36 9.36 9.36 9.36 2.9K
15:44 9.36 9.38 9.35 9.38 59.0K
15:45 9.38 9.38 9.37 9.38 27.9K
15:46 9.38 9.38 9.38 9.38 62.9K
15:47 9.38 9.39 9.38 9.38 59.5K
15:48 9.38 9.38 9.37 9.37 51.2K
15:49 9.37 9.37 9.36 9.36 20.4K
15:50 9.37 9.40 9.37 9.40 48.9K
15:51 9.40 9.40 9.39 9.39 39.6K
15:52 9.39 9.39 9.35 9.35 83.3K
15:53 9.34 9.36 9.34 9.35 278.1K
15:54 9.35 9.35 9.34 9.34 117.2K
15:55 9.35 9.37 9.35 9.36 185.6K
15:56 9.36 9.36 9.35 9.35 106.9K
15:57 9.35 9.37 9.35 9.37 140.4K
15:58 9.37 9.37 9.37 9.37 60.2K
15:59 9.37 9.37 9.36 9.36 1,526.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available