Compass

COMP
🏛️ usa →
8.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.10 9.13 9.10 9.12 47.3K
09:31 9.13 9.13 9.13 9.13 1.7K
09:32 9.13 9.13 9.11 9.11 1.9K
09:33 9.13 9.13 9.11 9.13 1.0K
09:34 9.13 9.13 9.13 9.13 1.0K
09:35 9.13 9.18 9.13 9.16 36.2K
09:36 9.17 9.19 9.17 9.19 15.6K
09:37 9.19 9.21 9.17 9.17 79.8K
09:38 9.16 9.18 9.16 9.18 16.5K
09:39 9.17 9.17 9.15 9.15 20.2K
09:40 9.14 9.17 9.14 9.17 36.2K
09:41 9.17 9.17 9.16 9.16 13.5K
09:42 9.16 9.16 9.15 9.16 4.5K
09:43 9.16 9.17 9.16 9.17 9.0K
09:44 9.16 9.17 9.16 9.17 4.1K
09:45 9.16 9.16 9.15 9.16 8.3K
09:46 9.16 9.17 9.16 9.16 5.4K
09:47 9.16 9.16 9.15 9.15 6.6K
09:48 9.15 9.15 9.14 9.14 14.4K
09:49 9.14 9.16 9.14 9.16 7.9K
09:50 9.16 9.16 9.15 9.15 2.9K
09:51 9.16 9.16 9.12 9.12 19.9K
09:52 9.10 9.10 9.09 9.09 11.5K
09:53 9.10 9.10 9.07 9.08 15.7K
09:54 9.08 9.10 9.08 9.10 4.9K
09:56 9.11 9.11 9.10 9.10 4.5K
09:57 9.10 9.10 9.10 9.10 2.0K
09:58 9.10 9.10 9.10 9.10 4.6K
09:59 9.11 9.11 9.11 9.11 7.1K
10:00 9.10 9.13 9.10 9.13 15.7K
10:01 9.13 9.13 9.13 9.13 4.4K
10:02 9.14 9.14 9.13 9.13 6.8K
10:03 9.14 9.14 9.13 9.13 3.0K
10:04 9.12 9.12 9.11 9.11 3.6K
10:05 9.11 9.11 9.10 9.10 4.1K
10:06 9.09 9.09 9.09 9.09 1.0K
10:07 9.09 9.09 9.09 9.09 5.0K
10:08 9.08 9.08 9.08 9.08 3.1K
10:09 9.07 9.07 9.07 9.07 2.9K
10:10 9.07 9.07 9.06 9.07 7.1K
10:11 9.07 9.08 9.07 9.08 8.0K
10:12 9.08 9.08 9.08 9.08 11.0K
10:13 9.09 9.09 9.08 9.08 6.2K
10:14 9.07 9.07 9.06 9.06 3.6K
10:15 9.05 9.05 9.03 9.03 9.0K
10:16 9.03 9.05 9.03 9.05 2.8K
10:17 9.04 9.04 9.04 9.04 5.4K
10:18 9.04 9.04 9.04 9.04 0.2K
10:19 9.04 9.04 9.04 9.04 4.4K
10:21 9.03 9.03 9.03 9.03 3.7K
10:22 9.03 9.03 9.02 9.03 8.9K
10:23 9.02 9.04 9.02 9.04 6.5K
10:24 9.04 9.06 9.04 9.06 6.4K
10:25 9.06 9.06 9.04 9.04 7.3K
10:26 9.04 9.04 9.04 9.04 2.3K
10:27 9.03 9.03 9.03 9.03 1.1K
10:28 9.03 9.04 9.03 9.04 3.3K
10:29 9.03 9.05 9.03 9.05 4.2K
10:30 9.04 9.04 9.04 9.04 14.5K
10:31 9.05 9.05 9.04 9.04 4.5K
10:32 9.05 9.06 9.05 9.06 2.1K
10:33 9.06 9.06 9.04 9.05 11.0K
10:34 9.05 9.08 9.05 9.08 31.5K
10:35 9.09 9.09 9.07 9.07 24.4K
10:36 9.07 9.08 9.07 9.07 12.9K
10:37 9.07 9.08 9.07 9.08 4.6K
10:38 9.07 9.07 9.06 9.06 2.8K
10:39 9.07 9.07 9.07 9.07 5.1K
10:40 9.07 9.07 9.07 9.07 2.5K
10:41 9.07 9.08 9.07 9.08 4.0K
10:42 9.07 9.07 9.06 9.06 5.0K
10:43 9.06 9.06 9.05 9.05 20.8K
10:44 9.04 9.04 9.04 9.04 2.1K
10:45 9.03 9.03 9.03 9.03 0.5K
10:46 9.03 9.05 9.03 9.05 12.8K
10:47 9.05 9.05 9.05 9.05 4.8K
10:48 9.05 9.05 9.05 9.05 11.9K
10:49 9.05 9.05 9.05 9.05 1.0K
10:50 9.06 9.06 9.04 9.04 14.4K
10:51 9.04 9.04 9.02 9.03 4.5K
10:52 9.03 9.03 9.02 9.02 0.3K
10:53 9.03 9.04 9.03 9.04 6.5K
10:54 9.03 9.03 9.03 9.03 2.4K
10:55 9.03 9.03 9.03 9.03 0.3K
10:56 9.03 9.03 9.02 9.03 10.4K
10:57 9.03 9.03 9.02 9.02 5.3K
10:58 9.03 9.04 9.03 9.03 43.2K
10:59 9.04 9.04 9.04 9.04 2.9K
11:00 9.04 9.05 9.03 9.05 5.4K
11:01 9.04 9.04 9.03 9.03 28.6K
11:02 9.03 9.03 9.03 9.03 4.7K
11:03 9.03 9.07 9.03 9.07 27.3K
11:04 9.07 9.07 9.07 9.07 6.2K
11:05 9.06 9.09 9.06 9.08 28.4K
11:06 9.08 9.08 9.08 9.08 2.2K
11:07 9.08 9.09 9.08 9.09 19.4K
11:08 9.08 9.08 9.08 9.08 3.4K
11:09 9.09 9.10 9.09 9.10 12.1K
11:10 9.10 9.10 9.08 9.09 12.6K
11:11 9.08 9.09 9.07 9.07 7.3K
11:12 9.07 9.08 9.07 9.08 6.4K
11:13 9.08 9.08 9.07 9.08 11.1K
11:14 9.07 9.07 9.07 9.07 2.5K
11:15 9.07 9.08 9.07 9.08 4.9K
11:16 9.08 9.08 9.08 9.08 6.5K
11:17 9.08 9.09 9.07 9.09 22.1K
11:18 9.09 9.09 9.09 9.09 2.1K
11:19 9.09 9.09 9.09 9.09 1.0K
11:20 9.09 9.09 9.09 9.09 0.7K
11:21 9.09 9.09 9.09 9.09 0.5K
11:22 9.09 9.09 9.09 9.09 3.5K
11:23 9.09 9.09 9.09 9.09 3.7K
11:24 9.09 9.09 9.09 9.09 9.7K
11:25 9.09 9.10 9.09 9.10 1.4K
11:26 9.10 9.10 9.09 9.09 2.9K
11:27 9.10 9.11 9.10 9.11 28.7K
11:28 9.12 9.12 9.11 9.12 15.6K
11:29 9.12 9.12 9.12 9.12 1.4K
11:30 9.12 9.12 9.11 9.11 9.8K
11:31 9.11 9.12 9.11 9.12 12.4K
11:32 9.11 9.11 9.11 9.11 13.8K
11:33 9.11 9.11 9.11 9.11 14.1K
11:34 9.11 9.12 9.11 9.12 14.5K
11:35 9.11 9.11 9.10 9.11 3.6K
11:36 9.09 9.10 9.09 9.10 15.7K
11:37 9.10 9.10 9.10 9.10 14.4K
11:38 9.09 9.09 9.09 9.09 9.8K
11:39 9.09 9.10 9.09 9.09 5.7K
11:40 9.08 9.08 9.08 9.08 10.3K
11:41 9.09 9.09 9.09 9.09 17.2K
11:42 9.09 9.10 9.09 9.10 7.8K
11:43 9.10 9.10 9.10 9.10 1.2K
11:44 9.10 9.10 9.10 9.10 1.5K
11:45 9.10 9.10 9.10 9.10 0.5K
11:46 9.10 9.10 9.10 9.10 3.0K
11:47 9.10 9.10 9.09 9.10 2.7K
11:48 9.10 9.10 9.10 9.10 1.7K
11:49 9.09 9.10 9.09 9.10 2.7K
11:50 9.10 9.10 9.10 9.10 1.4K
11:51 9.10 9.10 9.10 9.10 1.3K
11:52 9.10 9.11 9.10 9.11 23.5K
11:53 9.11 9.11 9.11 9.11 0.2K
11:54 9.10 9.11 9.10 9.11 0.6K
11:55 9.11 9.12 9.11 9.11 18.0K
11:56 9.10 9.10 9.09 9.09 34.9K
11:57 9.09 9.09 9.09 9.09 7.1K
11:58 9.07 9.08 9.07 9.08 24.7K
11:59 9.08 9.08 9.08 9.08 1.8K
12:00 9.08 9.11 9.08 9.11 45.6K
12:01 9.11 9.13 9.11 9.13 30.9K
12:02 9.13 9.14 9.12 9.14 7.4K
12:03 9.14 9.14 9.12 9.13 8.3K
12:04 9.13 9.13 9.13 9.13 0.9K
12:05 9.12 9.12 9.11 9.11 9.7K
12:06 9.10 9.11 9.10 9.10 9.8K
12:07 9.10 9.10 9.10 9.10 5.1K
12:08 9.09 9.10 9.09 9.10 3.9K
12:09 9.10 9.10 9.10 9.10 1.2K
12:10 9.10 9.11 9.10 9.11 4.7K
12:12 9.11 9.12 9.11 9.11 15.7K
12:13 9.11 9.11 9.09 9.09 22.1K
12:15 9.09 9.09 9.08 9.08 9.1K
12:16 9.08 9.08 9.08 9.08 13.6K
12:17 9.08 9.09 9.08 9.09 28.4K
12:18 9.09 9.09 9.09 9.09 0.7K
12:19 9.07 9.09 9.07 9.08 30.1K
12:20 9.09 9.09 9.09 9.09 1.4K
12:21 9.09 9.09 9.08 9.09 10.8K
12:22 9.08 9.08 9.08 9.08 8.9K
12:23 9.08 9.08 9.08 9.08 2.4K
12:24 9.09 9.09 9.09 9.09 12.9K
12:25 9.09 9.09 9.09 9.09 18.9K
12:26 9.09 9.10 9.09 9.10 22.0K
12:27 9.09 9.10 9.08 9.09 14.5K
12:28 9.09 9.09 9.08 9.08 18.1K
12:29 9.08 9.08 9.08 9.08 1.7K
12:30 9.08 9.09 9.08 9.09 22.1K
12:31 9.09 9.09 9.08 9.08 2.1K
12:32 9.09 9.09 9.08 9.08 11.2K
12:33 9.08 9.09 9.07 9.09 12.8K
12:34 9.09 9.09 9.09 9.09 1.5K
12:35 9.09 9.09 9.09 9.09 6.9K
12:36 9.07 9.07 9.07 9.07 7.7K
12:37 9.08 9.09 9.08 9.09 2.6K
12:38 9.09 9.09 9.09 9.09 5.3K
12:39 9.09 9.09 9.09 9.09 10.0K
12:40 9.09 9.09 9.08 9.09 9.4K
12:41 9.08 9.09 9.08 9.08 7.4K
12:42 9.07 9.07 9.07 9.07 10.5K
12:43 9.07 9.07 9.07 9.07 1.2K
12:44 9.07 9.07 9.07 9.07 4.9K
12:45 9.06 9.08 9.06 9.08 16.6K
12:46 9.08 9.08 9.08 9.08 1.7K
12:47 9.08 9.09 9.08 9.08 16.9K
12:48 9.08 9.09 9.08 9.08 11.9K
12:49 9.09 9.09 9.08 9.09 2.3K
12:50 9.09 9.09 9.09 9.09 2.3K
12:51 9.09 9.09 9.08 9.08 26.9K
12:52 9.09 9.09 9.08 9.09 6.6K
12:53 9.09 9.09 9.09 9.09 12.6K
12:54 9.09 9.09 9.09 9.09 0.4K
12:55 9.09 9.09 9.08 9.09 1.6K
12:56 9.09 9.09 9.08 9.08 21.4K
12:58 9.08 9.09 9.08 9.08 5.4K
12:59 9.08 9.08 9.08 9.08 9.6K
13:00 9.07 9.08 9.07 9.08 51.1K
13:02 9.09 9.09 9.09 9.09 8.2K
13:03 9.09 9.09 9.09 9.09 1.0K
13:04 9.09 9.09 9.09 9.09 11.9K
13:05 9.09 9.09 9.09 9.09 11.7K
13:06 9.08 9.09 9.07 9.09 13.1K
13:07 9.09 9.09 9.09 9.09 6.3K
13:08 9.10 9.10 9.10 9.10 18.3K
13:09 9.10 9.10 9.08 9.08 11.3K
13:10 9.09 9.09 9.09 9.09 12.9K
13:11 9.09 9.09 9.09 9.09 18.7K
13:12 9.10 9.10 9.10 9.10 1.4K
13:13 9.10 9.10 9.10 9.10 1.9K
13:14 9.10 9.10 9.09 9.09 12.6K
13:15 9.09 9.09 9.08 9.08 4.4K
13:16 9.09 9.09 9.09 9.09 17.3K
13:17 9.08 9.08 9.08 9.08 27.1K
13:18 9.09 9.09 9.08 9.08 29.4K
13:19 9.08 9.08 9.08 9.08 5.9K
13:20 9.09 9.09 9.09 9.09 11.3K
13:21 9.09 9.09 9.09 9.09 0.2K
13:22 9.09 9.09 9.09 9.09 2.1K
13:23 9.09 9.09 9.09 9.09 10.2K
13:24 9.09 9.09 9.09 9.09 1.9K
13:25 9.09 9.09 9.08 9.08 9.2K
13:26 9.09 9.09 9.09 9.09 2.8K
13:27 9.09 9.09 9.09 9.09 1.3K
13:28 9.09 9.09 9.09 9.09 38.2K
13:29 9.10 9.10 9.10 9.10 22.7K
13:30 9.09 9.10 9.09 9.10 11.2K
13:31 9.10 9.10 9.09 9.09 27.9K
13:32 9.09 9.10 9.09 9.10 5.6K
13:33 9.09 9.09 9.09 9.09 1.7K
13:34 9.08 9.09 9.08 9.09 8.8K
13:35 9.09 9.10 9.09 9.10 6.3K
13:36 9.10 9.10 9.10 9.10 2.8K
13:37 9.10 9.10 9.09 9.10 40.6K
13:38 9.10 9.10 9.09 9.10 18.6K
13:40 9.10 9.10 9.09 9.09 16.8K
13:41 9.09 9.09 9.09 9.09 7.7K
13:42 9.09 9.10 9.09 9.10 6.1K
13:43 9.08 9.08 9.08 9.08 18.6K
13:44 9.10 9.10 9.10 9.10 0.5K
13:45 9.10 9.10 9.10 9.10 2.1K
13:46 9.10 9.10 9.09 9.10 14.6K
13:47 9.09 9.10 9.09 9.10 2.6K
13:48 9.10 9.10 9.10 9.10 19.0K
13:49 9.10 9.11 9.10 9.11 17.5K
13:50 9.10 9.11 9.10 9.11 12.6K
13:51 9.12 9.14 9.12 9.13 15.6K
13:52 9.14 9.14 9.13 9.14 26.1K
13:53 9.13 9.14 9.13 9.14 4.1K
13:54 9.14 9.14 9.14 9.14 4.3K
13:55 9.14 9.14 9.13 9.13 19.6K
13:56 9.13 9.13 9.12 9.13 25.3K
13:57 9.13 9.16 9.13 9.16 88.9K
13:58 9.16 9.16 9.16 9.16 25.7K
13:59 9.16 9.17 9.15 9.17 17.2K
14:00 9.17 9.18 9.16 9.18 38.1K
14:01 9.18 9.19 9.18 9.19 18.4K
14:02 9.19 9.19 9.18 9.19 14.7K
14:03 9.19 9.20 9.19 9.20 39.0K
14:04 9.19 9.19 9.18 9.18 11.7K
14:05 9.18 9.19 9.18 9.19 7.8K
14:06 9.19 9.20 9.19 9.20 14.4K
14:07 9.21 9.21 9.20 9.21 27.9K
14:08 9.21 9.21 9.20 9.21 5.8K
14:09 9.21 9.21 9.19 9.20 21.4K
14:10 9.20 9.20 9.20 9.20 4.5K
14:11 9.23 9.23 9.23 9.23 44.5K
14:12 9.23 9.23 9.21 9.22 33.6K
14:13 9.21 9.22 9.21 9.22 14.4K
14:14 9.22 9.23 9.22 9.23 21.8K
14:15 9.23 9.23 9.22 9.23 26.2K
14:16 9.23 9.24 9.23 9.24 13.6K
14:17 9.24 9.24 9.23 9.24 6.5K
14:18 9.23 9.24 9.23 9.24 39.2K
14:19 9.25 9.25 9.24 9.25 35.5K
14:20 9.24 9.25 9.24 9.24 27.3K
14:21 9.24 9.24 9.23 9.24 13.3K
14:22 9.24 9.24 9.24 9.24 4.3K
14:23 9.23 9.23 9.22 9.23 32.4K
14:24 9.22 9.24 9.22 9.22 40.4K
14:25 9.23 9.23 9.23 9.23 1.1K
14:26 9.23 9.24 9.23 9.24 43.4K
14:27 9.24 9.25 9.24 9.25 15.7K
14:28 9.24 9.25 9.24 9.25 39.2K
14:29 9.25 9.25 9.23 9.23 38.5K
14:30 9.23 9.23 9.22 9.23 1.5K
14:31 9.22 9.23 9.22 9.23 3.8K
14:32 9.24 9.24 9.23 9.23 52.2K
14:33 9.23 9.23 9.23 9.23 2.3K
14:34 9.22 9.22 9.21 9.21 20.2K
14:35 9.21 9.22 9.21 9.22 27.8K
14:36 9.22 9.22 9.20 9.20 14.6K
14:37 9.20 9.20 9.19 9.20 13.9K
14:38 9.19 9.20 9.19 9.20 22.7K
14:39 9.20 9.20 9.19 9.19 12.8K
14:40 9.19 9.19 9.18 9.19 11.8K
14:41 9.19 9.19 9.18 9.18 21.3K
14:42 9.19 9.19 9.17 9.18 26.7K
14:43 9.17 9.18 9.16 9.17 22.0K
14:44 9.17 9.18 9.16 9.16 34.3K
14:45 9.17 9.18 9.17 9.18 17.8K
14:46 9.18 9.18 9.16 9.17 33.5K
14:47 9.17 9.17 9.16 9.17 22.9K
14:48 9.17 9.18 9.17 9.18 41.5K
14:49 9.18 9.18 9.16 9.17 27.7K
14:50 9.17 9.17 9.16 9.17 18.9K
14:51 9.17 9.17 9.16 9.16 11.5K
14:52 9.17 9.17 9.16 9.17 21.9K
14:53 9.17 9.18 9.17 9.17 12.5K
14:54 9.17 9.18 9.17 9.17 8.4K
14:55 9.18 9.18 9.17 9.18 11.1K
14:56 9.18 9.19 9.18 9.18 21.3K
14:57 9.19 9.19 9.18 9.19 42.6K
14:58 9.18 9.19 9.18 9.19 6.6K
14:59 9.18 9.19 9.18 9.18 20.2K
15:00 9.19 9.20 9.19 9.19 18.1K
15:01 9.19 9.19 9.18 9.18 14.4K
15:02 9.18 9.19 9.18 9.19 20.0K
15:03 9.20 9.20 9.19 9.20 15.6K
15:04 9.20 9.20 9.19 9.20 15.5K
15:05 9.20 9.20 9.18 9.18 21.4K
15:06 9.19 9.19 9.18 9.19 17.2K
15:07 9.19 9.19 9.19 9.19 22.4K
15:08 9.20 9.20 9.20 9.20 18.6K
15:09 9.19 9.20 9.19 9.19 16.8K
15:10 9.20 9.20 9.19 9.20 25.3K
15:11 9.19 9.21 9.19 9.21 32.6K
15:12 9.21 9.22 9.21 9.22 36.0K
15:13 9.22 9.22 9.21 9.21 27.4K
15:14 9.21 9.21 9.21 9.21 8.0K
15:15 9.21 9.22 9.21 9.22 25.8K
15:16 9.22 9.22 9.21 9.22 14.4K
15:17 9.22 9.22 9.22 9.22 7.2K
15:18 9.22 9.22 9.21 9.22 27.4K
15:19 9.21 9.22 9.21 9.22 11.7K
15:20 9.22 9.22 9.22 9.22 10.0K
15:21 9.22 9.22 9.22 9.22 4.9K
15:22 9.21 9.23 9.21 9.23 33.2K
15:23 9.23 9.24 9.23 9.23 60.0K
15:24 9.23 9.23 9.22 9.23 30.1K
15:25 9.23 9.23 9.22 9.23 37.5K
15:26 9.23 9.23 9.23 9.23 7.0K
15:27 9.23 9.23 9.23 9.23 27.4K
15:28 9.24 9.24 9.23 9.24 9.2K
15:29 9.24 9.24 9.23 9.24 9.4K
15:30 9.24 9.24 9.24 9.24 33.6K
15:31 9.23 9.26 9.23 9.26 76.5K
15:32 9.26 9.26 9.26 9.26 11.8K
15:33 9.26 9.27 9.26 9.26 39.4K
15:34 9.27 9.27 9.25 9.25 32.9K
15:35 9.25 9.26 9.25 9.26 11.9K
15:36 9.26 9.26 9.25 9.26 19.6K
15:37 9.26 9.26 9.26 9.26 41.6K
15:38 9.26 9.26 9.26 9.26 21.7K
15:39 9.27 9.27 9.26 9.27 38.7K
15:40 9.27 9.27 9.27 9.27 24.2K
15:41 9.27 9.27 9.27 9.27 12.2K
15:42 9.27 9.28 9.27 9.28 51.9K
15:43 9.29 9.29 9.29 9.29 19.9K
15:44 9.29 9.29 9.28 9.28 43.0K
15:45 9.28 9.28 9.27 9.28 40.6K
15:46 9.28 9.28 9.27 9.27 18.5K
15:47 9.28 9.29 9.28 9.29 78.4K
15:48 9.29 9.29 9.29 9.29 21.2K
15:49 9.29 9.29 9.28 9.28 22.8K
15:50 9.29 9.32 9.29 9.32 33.0K
15:51 9.32 9.33 9.32 9.32 58.1K
15:52 9.32 9.33 9.32 9.33 52.2K
15:53 9.34 9.34 9.32 9.32 66.4K
15:54 9.32 9.33 9.31 9.33 35.5K
15:55 9.33 9.34 9.33 9.33 82.0K
15:56 9.34 9.35 9.33 9.33 79.7K
15:57 9.34 9.35 9.34 9.35 58.9K
15:58 9.35 9.35 9.35 9.35 141.0K
15:59 9.35 9.36 9.35 9.35 997.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available