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 9.61 9.61 9.58 9.60 59.7K
09:31 9.58 9.58 9.54 9.54 11.1K
09:32 9.51 9.55 9.51 9.55 11.5K
09:33 9.55 9.55 9.54 9.54 7.5K
09:34 9.55 9.58 9.55 9.58 15.3K
09:35 9.58 9.61 9.58 9.60 11.0K
09:36 9.60 9.61 9.60 9.61 3.7K
09:37 9.62 9.62 9.62 9.62 8.4K
09:38 9.62 9.62 9.62 9.62 1.4K
09:39 9.62 9.63 9.62 9.62 12.7K
09:40 9.62 9.66 9.62 9.66 20.0K
09:41 9.66 9.67 9.65 9.66 30.4K
09:42 9.66 9.67 9.64 9.64 24.6K
09:43 9.64 9.65 9.64 9.65 16.0K
09:44 9.66 9.66 9.64 9.64 96.8K
09:45 9.64 9.65 9.62 9.63 35.6K
09:46 9.64 9.64 9.61 9.62 43.8K
09:47 9.62 9.64 9.62 9.64 11.7K
09:48 9.64 9.65 9.63 9.65 8.8K
09:49 9.65 9.65 9.65 9.65 1.8K
09:50 9.64 9.64 9.62 9.62 9.9K
09:51 9.61 9.63 9.61 9.63 8.6K
09:52 9.62 9.62 9.62 9.62 2.8K
09:53 9.61 9.63 9.61 9.63 11.2K
09:54 9.63 9.63 9.63 9.63 1.7K
09:55 9.62 9.62 9.61 9.62 7.3K
09:56 9.62 9.63 9.62 9.63 8.2K
09:57 9.63 9.64 9.63 9.63 9.7K
09:58 9.63 9.63 9.63 9.63 7.0K
09:59 9.62 9.62 9.61 9.62 13.4K
10:00 9.62 9.63 9.60 9.60 16.2K
10:01 9.59 9.59 9.59 9.59 7.8K
10:02 9.60 9.61 9.60 9.61 13.3K
10:03 9.61 9.62 9.60 9.62 9.7K
10:04 9.62 9.65 9.62 9.65 22.7K
10:05 9.64 9.64 9.63 9.63 5.1K
10:06 9.64 9.64 9.64 9.64 5.1K
10:07 9.62 9.63 9.62 9.63 3.8K
10:08 9.64 9.64 9.62 9.63 12.3K
10:09 9.61 9.62 9.61 9.62 13.4K
10:10 9.63 9.63 9.62 9.62 6.6K
10:11 9.62 9.63 9.62 9.62 19.7K
10:12 9.62 9.62 9.60 9.61 19.0K
10:13 9.62 9.62 9.60 9.60 16.9K
10:14 9.60 9.60 9.59 9.59 7.5K
10:15 9.59 9.59 9.58 9.59 9.1K
10:16 9.61 9.61 9.60 9.60 6.4K
10:17 9.61 9.61 9.60 9.60 7.2K
10:18 9.60 9.60 9.59 9.59 119.7K
10:19 9.59 9.59 9.59 9.59 4.3K
10:20 9.59 9.60 9.59 9.60 12.2K
10:21 9.60 9.61 9.60 9.61 19.8K
10:22 9.61 9.62 9.60 9.60 9.0K
10:23 9.61 9.62 9.61 9.61 7.2K
10:24 9.62 9.62 9.62 9.62 3.9K
10:25 9.61 9.62 9.61 9.62 8.2K
10:26 9.62 9.62 9.62 9.62 2.7K
10:27 9.63 9.63 9.63 9.63 4.7K
10:28 9.63 9.65 9.63 9.65 9.8K
10:29 9.64 9.66 9.64 9.66 7.0K
10:30 9.66 9.66 9.65 9.65 19.9K
10:31 9.66 9.67 9.66 9.66 11.8K
10:32 9.67 9.67 9.65 9.65 11.7K
10:33 9.66 9.66 9.64 9.65 6.2K
10:34 9.64 9.66 9.64 9.66 12.8K
10:35 9.67 9.67 9.65 9.66 8.9K
10:36 9.66 9.66 9.65 9.65 3.0K
10:37 9.65 9.65 9.64 9.64 8.0K
10:38 9.64 9.64 9.63 9.63 10.4K
10:39 9.63 9.64 9.63 9.64 30.8K
10:40 9.64 9.64 9.64 9.64 1.2K
10:41 9.64 9.65 9.64 9.65 11.3K
10:42 9.66 9.66 9.64 9.64 20.1K
10:43 9.65 9.65 9.64 9.64 5.0K
10:44 9.65 9.65 9.65 9.65 12.3K
10:45 9.65 9.65 9.63 9.63 14.2K
10:46 9.64 9.64 9.63 9.63 9.5K
10:47 9.63 9.64 9.63 9.64 5.0K
10:48 9.64 9.65 9.64 9.65 18.4K
10:49 9.65 9.65 9.64 9.64 12.9K
10:50 9.64 9.67 9.64 9.67 27.0K
10:51 9.68 9.70 9.68 9.69 51.9K
10:52 9.69 9.70 9.69 9.69 5.2K
10:53 9.69 9.69 9.67 9.67 25.8K
10:54 9.66 9.67 9.66 9.67 10.6K
10:55 9.67 9.67 9.67 9.67 2.5K
10:56 9.67 9.67 9.66 9.66 5.3K
10:57 9.67 9.67 9.66 9.66 11.5K
10:58 9.67 9.67 9.66 9.67 8.5K
10:59 9.67 9.69 9.67 9.69 25.3K
11:00 9.69 9.69 9.68 9.68 11.0K
11:01 9.68 9.69 9.68 9.69 10.2K
11:02 9.68 9.68 9.68 9.68 4.5K
11:03 9.69 9.70 9.69 9.69 12.8K
11:04 9.69 9.69 9.68 9.68 18.0K
11:05 9.68 9.68 9.67 9.68 2.9K
11:06 9.68 9.68 9.67 9.68 3.7K
11:07 9.67 9.68 9.67 9.68 2.5K
11:08 9.68 9.68 9.68 9.68 2.0K
11:09 9.68 9.70 9.68 9.70 20.0K
11:10 9.72 9.72 9.71 9.71 69.0K
11:11 9.72 9.72 9.72 9.72 7.9K
11:12 9.72 9.72 9.71 9.71 17.7K
11:13 9.71 9.72 9.71 9.72 10.2K
11:14 9.72 9.72 9.72 9.72 2.2K
11:16 9.72 9.72 9.72 9.72 3.5K
11:17 9.72 9.73 9.72 9.73 47.4K
11:18 9.73 9.73 9.73 9.73 3.8K
11:19 9.72 9.72 9.70 9.70 27.1K
11:20 9.70 9.71 9.70 9.71 14.3K
11:22 9.75 9.75 9.75 9.75 29.9K
11:23 9.75 9.75 9.74 9.74 1.8K
11:24 9.74 9.74 9.73 9.73 16.3K
11:25 9.73 9.74 9.72 9.72 25.5K
11:26 9.72 9.72 9.71 9.71 8.8K
11:27 9.71 9.71 9.71 9.71 10.7K
11:28 9.70 9.71 9.70 9.71 3.3K
11:29 9.70 9.72 9.70 9.72 12.9K
11:30 9.71 9.71 9.71 9.71 4.0K
11:31 9.72 9.72 9.72 9.72 2.6K
11:33 9.71 9.71 9.69 9.70 14.3K
11:34 9.70 9.70 9.69 9.70 10.9K
11:35 9.69 9.70 9.69 9.70 4.0K
11:36 9.70 9.72 9.70 9.71 13.2K
11:37 9.71 9.71 9.71 9.71 0.5K
11:38 9.70 9.70 9.69 9.69 6.9K
11:39 9.71 9.71 9.71 9.71 8.8K
11:40 9.71 9.71 9.70 9.70 2.8K
11:41 9.71 9.71 9.70 9.70 2.2K
11:42 9.70 9.71 9.70 9.71 2.4K
11:43 9.71 9.71 9.70 9.70 7.0K
11:44 9.70 9.72 9.70 9.71 17.1K
11:45 9.71 9.71 9.69 9.69 11.1K
11:46 9.69 9.70 9.69 9.69 6.3K
11:47 9.68 9.69 9.67 9.67 11.6K
11:48 9.66 9.68 9.66 9.66 24.9K
11:49 9.67 9.67 9.67 9.67 3.9K
11:50 9.67 9.67 9.66 9.66 6.6K
11:51 9.67 9.67 9.67 9.67 3.0K
11:52 9.66 9.66 9.65 9.65 7.0K
11:53 9.64 9.66 9.64 9.66 24.3K
11:54 9.66 9.66 9.66 9.66 1.9K
11:55 9.66 9.66 9.66 9.66 4.1K
11:56 9.66 9.66 9.64 9.64 6.2K
11:57 9.64 9.65 9.63 9.63 22.6K
11:58 9.64 9.65 9.64 9.64 7.4K
11:59 9.65 9.65 9.65 9.65 14.3K
12:00 9.64 9.64 9.64 9.64 4.9K
12:01 9.63 9.64 9.63 9.63 8.5K
12:02 9.63 9.63 9.62 9.62 8.2K
12:03 9.63 9.63 9.63 9.63 1.8K
12:04 9.63 9.63 9.62 9.62 6.7K
12:05 9.63 9.63 9.63 9.63 1.7K
12:06 9.63 9.63 9.62 9.63 11.1K
12:08 9.63 9.63 9.61 9.62 11.2K
12:09 9.61 9.62 9.61 9.62 2.1K
12:10 9.62 9.62 9.61 9.62 8.3K
12:11 9.61 9.62 9.61 9.62 19.5K
12:12 9.62 9.62 9.61 9.62 9.2K
12:13 9.62 9.63 9.62 9.63 4.5K
12:14 9.64 9.64 9.63 9.63 16.6K
12:15 9.62 9.64 9.62 9.64 19.5K
12:16 9.64 9.64 9.64 9.64 1.9K
12:17 9.64 9.64 9.63 9.64 23.5K
12:18 9.65 9.65 9.65 9.65 5.0K
12:19 9.65 9.65 9.64 9.64 5.8K
12:20 9.64 9.64 9.63 9.63 19.1K
12:21 9.63 9.63 9.62 9.63 4.8K
12:22 9.63 9.63 9.62 9.62 3.4K
12:23 9.63 9.63 9.63 9.63 3.5K
12:24 9.63 9.63 9.62 9.63 3.4K
12:25 9.63 9.63 9.63 9.63 2.8K
12:26 9.63 9.63 9.63 9.63 3.7K
12:27 9.63 9.63 9.62 9.62 8.8K
12:28 9.61 9.62 9.61 9.62 2.2K
12:29 9.62 9.62 9.61 9.62 5.7K
12:30 9.62 9.62 9.61 9.62 4.3K
12:31 9.62 9.62 9.60 9.61 7.8K
12:32 9.61 9.61 9.60 9.60 4.7K
12:33 9.61 9.61 9.61 9.61 5.0K
12:34 9.61 9.61 9.60 9.61 20.4K
12:35 9.61 9.61 9.61 9.61 9.3K
12:36 9.61 9.61 9.60 9.60 10.3K
12:37 9.60 9.60 9.60 9.60 2.4K
12:38 9.60 9.60 9.59 9.60 8.6K
12:39 9.59 9.60 9.59 9.60 1.4K
12:40 9.59 9.59 9.59 9.59 5.9K
12:41 9.59 9.59 9.59 9.59 21.4K
12:42 9.59 9.59 9.59 9.59 7.2K
12:43 9.59 9.59 9.59 9.59 0.6K
12:44 9.59 9.59 9.59 9.59 1.9K
12:45 9.59 9.59 9.58 9.58 7.5K
12:46 9.58 9.58 9.57 9.57 4.8K
12:47 9.58 9.58 9.57 9.58 2.0K
12:48 9.57 9.60 9.57 9.60 24.8K
12:49 9.60 9.60 9.59 9.59 5.8K
12:51 9.60 9.60 9.60 9.60 0.8K
12:52 9.60 9.60 9.59 9.59 3.7K
12:53 9.60 9.60 9.60 9.60 1.3K
12:54 9.60 9.60 9.60 9.60 5.2K
12:55 9.60 9.61 9.60 9.61 21.3K
12:56 9.61 9.62 9.61 9.61 6.6K
12:57 9.61 9.61 9.60 9.60 12.3K
12:59 9.61 9.61 9.61 9.61 3.0K
13:00 9.60 9.60 9.60 9.60 8.1K
13:01 9.60 9.61 9.60 9.61 4.9K
13:02 9.61 9.61 9.60 9.60 3.5K
13:03 9.60 9.61 9.60 9.60 9.5K
13:04 9.60 9.60 9.60 9.60 0.4K
13:05 9.60 9.60 9.59 9.59 3.4K
13:06 9.59 9.59 9.59 9.59 5.4K
13:07 9.59 9.61 9.59 9.60 21.3K
13:08 9.61 9.62 9.61 9.62 13.5K
13:09 9.61 9.62 9.61 9.62 14.9K
13:10 9.62 9.62 9.61 9.62 5.4K
13:11 9.61 9.62 9.61 9.62 1.9K
13:12 9.62 9.62 9.62 9.62 1.4K
13:13 9.62 9.62 9.62 9.62 3.8K
13:14 9.62 9.62 9.62 9.62 1.2K
13:15 9.62 9.62 9.62 9.62 0.9K
13:16 9.62 9.62 9.61 9.61 2.5K
13:17 9.62 9.62 9.60 9.60 10.0K
13:18 9.61 9.62 9.61 9.62 11.9K
13:19 9.62 9.62 9.62 9.62 12.8K
13:20 9.61 9.61 9.61 9.61 3.5K
13:21 9.61 9.62 9.61 9.62 3.4K
13:23 9.62 9.62 9.62 9.62 0.9K
13:24 9.62 9.62 9.62 9.62 1.5K
13:25 9.62 9.62 9.62 9.62 0.7K
13:26 9.61 9.61 9.61 9.61 7.4K
13:27 9.61 9.61 9.60 9.60 1.3K
13:28 9.61 9.61 9.61 9.61 2.3K
13:29 9.61 9.61 9.60 9.60 2.8K
13:30 9.61 9.61 9.61 9.61 8.9K
13:31 9.60 9.61 9.60 9.61 2.5K
13:32 9.61 9.61 9.61 9.61 0.6K
13:33 9.61 9.61 9.61 9.61 1.6K
13:34 9.61 9.61 9.61 9.61 2.5K
13:35 9.60 9.61 9.60 9.61 39.0K
13:36 9.61 9.61 9.61 9.61 10.1K
13:37 9.61 9.61 9.60 9.60 5.2K
13:38 9.61 9.61 9.61 9.61 2.2K
13:39 9.61 9.61 9.61 9.61 13.4K
13:40 9.60 9.61 9.60 9.61 8.2K
13:41 9.61 9.61 9.60 9.60 5.8K
13:42 9.60 9.60 9.60 9.60 1.8K
13:43 9.60 9.60 9.60 9.60 7.9K
13:44 9.60 9.60 9.60 9.60 3.1K
13:45 9.60 9.61 9.60 9.61 17.1K
13:46 9.61 9.61 9.60 9.60 13.0K
13:47 9.61 9.61 9.60 9.60 8.8K
13:48 9.60 9.60 9.60 9.60 9.4K
13:49 9.59 9.59 9.59 9.59 4.8K
13:50 9.59 9.59 9.59 9.59 0.8K
13:51 9.58 9.58 9.58 9.58 0.3K
13:52 9.58 9.59 9.58 9.58 8.8K
13:53 9.58 9.58 9.57 9.58 1.6K
13:54 9.57 9.58 9.57 9.58 2.1K
13:55 9.58 9.58 9.57 9.57 8.9K
13:56 9.58 9.58 9.57 9.58 2.9K
13:57 9.57 9.57 9.57 9.57 3.9K
13:58 9.57 9.57 9.57 9.57 2.0K
13:59 9.57 9.57 9.56 9.56 2.1K
14:00 9.57 9.57 9.57 9.57 4.7K
14:01 9.57 9.57 9.57 9.57 1.4K
14:02 9.57 9.57 9.57 9.57 1.2K
14:03 9.57 9.57 9.56 9.57 5.8K
14:04 9.57 9.57 9.56 9.57 2.0K
14:05 9.57 9.57 9.57 9.57 1.3K
14:06 9.57 9.57 9.57 9.57 1.0K
14:07 9.57 9.57 9.57 9.57 1.3K
14:08 9.57 9.57 9.57 9.57 2.5K
14:09 9.57 9.57 9.57 9.57 2.6K
14:10 9.57 9.58 9.57 9.58 12.6K
14:11 9.58 9.59 9.58 9.58 21.6K
14:12 9.59 9.60 9.59 9.60 8.8K
14:13 9.60 9.61 9.60 9.61 9.2K
14:14 9.61 9.61 9.60 9.61 10.9K
14:15 9.61 9.61 9.61 9.61 1.8K
14:16 9.61 9.63 9.61 9.63 20.5K
14:17 9.63 9.63 9.63 9.63 9.4K
14:18 9.64 9.64 9.62 9.62 10.4K
14:19 9.63 9.63 9.62 9.63 14.0K
14:20 9.63 9.63 9.63 9.63 1.1K
14:21 9.63 9.63 9.62 9.62 2.2K
14:22 9.63 9.63 9.63 9.63 10.5K
14:23 9.64 9.64 9.63 9.63 17.0K
14:24 9.63 9.63 9.63 9.63 2.7K
14:25 9.63 9.63 9.63 9.63 1.7K
14:26 9.63 9.63 9.63 9.63 1.0K
14:27 9.63 9.64 9.63 9.64 11.5K
14:28 9.64 9.64 9.64 9.64 2.0K
14:29 9.64 9.64 9.64 9.64 1.9K
14:30 9.64 9.64 9.64 9.64 6.8K
14:31 9.64 9.64 9.64 9.64 5.3K
14:32 9.65 9.65 9.65 9.65 7.8K
14:33 9.65 9.65 9.65 9.65 4.6K
14:34 9.65 9.65 9.64 9.64 1.9K
14:35 9.65 9.65 9.65 9.65 3.3K
14:36 9.65 9.65 9.65 9.65 1.2K
14:37 9.65 9.65 9.65 9.65 9.6K
14:38 9.65 9.66 9.65 9.66 11.7K
14:39 9.66 9.66 9.66 9.66 2.1K
14:40 9.65 9.66 9.65 9.66 22.3K
14:41 9.65 9.66 9.65 9.66 3.1K
14:42 9.65 9.66 9.65 9.65 13.8K
14:43 9.66 9.66 9.66 9.66 3.8K
14:44 9.66 9.66 9.66 9.66 5.6K
14:45 9.65 9.66 9.65 9.66 1.8K
14:46 9.65 9.65 9.62 9.62 50.7K
14:47 9.62 9.62 9.60 9.60 17.6K
14:48 9.60 9.60 9.59 9.59 42.5K
14:49 9.60 9.60 9.59 9.60 4.6K
14:50 9.60 9.61 9.58 9.60 94.5K
14:51 9.60 9.61 9.60 9.61 20.5K
14:52 9.61 9.61 9.59 9.59 25.3K
14:53 9.59 9.59 9.54 9.55 140.6K
14:54 9.54 9.57 9.54 9.57 25.1K
14:55 9.57 9.57 9.57 9.57 8.1K
14:56 9.57 9.58 9.57 9.58 13.9K
14:57 9.59 9.59 9.59 9.59 12.6K
14:58 9.59 9.59 9.58 9.59 5.9K
14:59 9.59 9.59 9.59 9.59 5.4K
15:00 9.58 9.59 9.58 9.58 16.8K
15:01 9.59 9.60 9.59 9.60 7.0K
15:02 9.60 9.60 9.60 9.60 6.2K
15:03 9.59 9.59 9.59 9.59 6.9K
15:04 9.58 9.59 9.58 9.59 6.9K
15:05 9.61 9.61 9.61 9.61 31.6K
15:06 9.61 9.61 9.60 9.60 17.7K
15:07 9.61 9.61 9.60 9.60 10.4K
15:08 9.60 9.60 9.59 9.59 19.5K
15:09 9.58 9.59 9.58 9.59 10.8K
15:10 9.59 9.59 9.58 9.59 8.5K
15:11 9.59 9.59 9.59 9.59 0.8K
15:12 9.58 9.58 9.57 9.58 9.2K
15:13 9.58 9.58 9.57 9.58 6.5K
15:14 9.58 9.58 9.57 9.57 4.2K
15:15 9.57 9.58 9.57 9.58 17.8K
15:16 9.59 9.59 9.59 9.59 3.5K
15:17 9.59 9.59 9.58 9.58 11.6K
15:18 9.58 9.59 9.58 9.58 27.8K
15:19 9.57 9.57 9.57 9.57 8.7K
15:20 9.57 9.57 9.56 9.57 6.7K
15:21 9.57 9.57 9.57 9.57 8.0K
15:22 9.56 9.56 9.56 9.56 3.1K
15:23 9.56 9.57 9.56 9.57 6.4K
15:24 9.57 9.57 9.56 9.57 6.0K
15:25 9.56 9.57 9.56 9.57 8.7K
15:26 9.56 9.56 9.56 9.56 9.9K
15:27 9.56 9.57 9.56 9.57 30.9K
15:28 9.57 9.57 9.57 9.57 5.1K
15:29 9.57 9.57 9.57 9.57 6.8K
15:30 9.57 9.57 9.57 9.57 17.3K
15:31 9.57 9.57 9.56 9.56 8.2K
15:32 9.57 9.59 9.57 9.59 16.7K
15:33 9.58 9.59 9.58 9.59 6.3K
15:34 9.58 9.58 9.58 9.58 15.0K
15:35 9.58 9.58 9.57 9.58 5.2K
15:36 9.58 9.58 9.57 9.58 6.9K
15:37 9.58 9.58 9.58 9.58 7.9K
15:38 9.58 9.58 9.57 9.58 9.2K
15:39 9.57 9.59 9.57 9.58 66.4K
15:40 9.59 9.59 9.58 9.59 20.7K
15:41 9.59 9.59 9.59 9.59 9.3K
15:42 9.59 9.59 9.59 9.59 8.7K
15:43 9.59 9.59 9.59 9.59 5.9K
15:44 9.59 9.59 9.59 9.59 11.7K
15:45 9.59 9.59 9.59 9.59 11.0K
15:46 9.59 9.59 9.59 9.59 6.3K
15:47 9.59 9.59 9.59 9.59 15.5K
15:48 9.59 9.59 9.59 9.59 15.5K
15:49 9.59 9.59 9.59 9.59 13.3K
15:50 9.59 9.59 9.57 9.57 51.4K
15:51 9.57 9.58 9.57 9.57 36.3K
15:52 9.57 9.57 9.55 9.55 30.5K
15:53 9.55 9.56 9.55 9.56 90.6K
15:54 9.56 9.57 9.56 9.57 21.9K
15:55 9.57 9.58 9.57 9.58 36.5K
15:56 9.58 9.58 9.57 9.57 30.0K
15:57 9.58 9.58 9.56 9.57 67.1K
15:58 9.56 9.57 9.56 9.56 123.6K
15:59 9.56 9.56 9.55 9.55 659.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available