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 9.53 9.55 9.52 9.54 34.4K
09:31 9.54 9.55 9.50 9.53 6.9K
09:32 9.53 9.55 9.53 9.53 4.1K
09:33 9.51 9.55 9.51 9.53 2.1K
09:34 9.53 9.54 9.51 9.51 16.1K
09:35 9.51 9.52 9.49 9.52 58.4K
09:36 9.51 9.52 9.51 9.52 2.3K
09:37 9.52 9.52 9.47 9.48 9.4K
09:38 9.47 9.48 9.47 9.48 3.8K
09:39 9.47 9.47 9.46 9.46 8.4K
09:40 9.48 9.50 9.37 9.37 138.6K
09:41 9.38 9.38 9.34 9.34 33.2K
09:42 9.34 9.34 9.32 9.33 10.8K
09:43 9.33 9.35 9.33 9.35 21.2K
09:44 9.35 9.37 9.35 9.36 6.1K
09:45 9.35 9.35 9.33 9.34 11.2K
09:46 9.35 9.36 9.35 9.36 9.0K
09:47 9.36 9.40 9.36 9.39 11.8K
09:48 9.40 9.40 9.39 9.39 5.8K
09:49 9.40 9.40 9.40 9.40 5.5K
09:50 9.42 9.44 9.41 9.43 15.2K
09:51 9.43 9.43 9.40 9.40 7.2K
09:52 9.40 9.41 9.40 9.41 8.6K
09:53 9.40 9.40 9.38 9.39 7.0K
09:54 9.38 9.39 9.37 9.37 8.7K
09:55 9.36 9.37 9.36 9.36 6.8K
09:56 9.36 9.38 9.36 9.36 17.8K
09:57 9.36 9.36 9.34 9.35 17.2K
09:58 9.35 9.37 9.35 9.37 18.4K
09:59 9.36 9.38 9.36 9.37 4.8K
10:00 9.38 9.42 9.38 9.40 37.9K
10:01 9.39 9.40 9.37 9.39 43.5K
10:02 9.38 9.38 9.36 9.36 8.7K
10:03 9.36 9.36 9.31 9.32 15.9K
10:04 9.33 9.33 9.32 9.32 6.1K
10:05 9.33 9.33 9.32 9.32 8.4K
10:06 9.32 9.32 9.29 9.29 18.6K
10:07 9.31 9.31 9.30 9.31 11.0K
10:08 9.31 9.32 9.31 9.31 12.2K
10:09 9.30 9.32 9.30 9.31 6.9K
10:10 9.29 9.30 9.29 9.30 8.4K
10:11 9.30 9.32 9.30 9.31 11.6K
10:12 9.31 9.31 9.29 9.30 6.6K
10:13 9.30 9.30 9.29 9.29 17.0K
10:14 9.29 9.29 9.28 9.28 3.8K
10:15 9.28 9.28 9.27 9.27 5.7K
10:16 9.27 9.27 9.25 9.25 17.3K
10:17 9.25 9.26 9.25 9.25 22.2K
10:18 9.24 9.25 9.24 9.25 12.1K
10:19 9.25 9.25 9.24 9.24 16.9K
10:20 9.24 9.24 9.22 9.22 11.9K
10:21 9.22 9.22 9.22 9.22 2.6K
10:22 9.22 9.22 9.21 9.21 5.8K
10:23 9.21 9.22 9.21 9.22 25.9K
10:24 9.22 9.22 9.21 9.21 11.8K
10:25 9.21 9.22 9.20 9.20 18.2K
10:26 9.19 9.22 9.19 9.21 42.1K
10:27 9.20 9.21 9.19 9.21 12.5K
10:28 9.21 9.22 9.21 9.21 18.7K
10:29 9.22 9.23 9.21 9.22 8.1K
10:30 9.22 9.22 9.22 9.22 3.6K
10:31 9.23 9.24 9.22 9.22 13.2K
10:32 9.22 9.23 9.22 9.23 9.3K
10:33 9.23 9.24 9.20 9.21 19.5K
10:34 9.22 9.22 9.20 9.20 8.7K
10:35 9.20 9.20 9.19 9.20 5.0K
10:36 9.20 9.21 9.20 9.20 7.2K
10:37 9.20 9.21 9.19 9.21 16.5K
10:38 9.21 9.21 9.18 9.19 14.2K
10:39 9.18 9.18 9.18 9.18 10.4K
10:40 9.18 9.18 9.17 9.17 6.0K
10:41 9.17 9.18 9.17 9.17 21.2K
10:42 9.17 9.18 9.17 9.17 15.3K
10:43 9.17 9.17 9.16 9.16 6.4K
10:44 9.16 9.18 9.16 9.18 10.2K
10:45 9.17 9.19 9.17 9.19 8.5K
10:46 9.18 9.18 9.18 9.18 8.5K
10:47 9.18 9.19 9.18 9.19 2.9K
10:48 9.19 9.20 9.19 9.20 9.5K
10:49 9.20 9.20 9.19 9.19 12.1K
10:50 9.18 9.18 9.17 9.18 11.4K
10:51 9.18 9.19 9.18 9.19 5.0K
10:52 9.19 9.20 9.19 9.19 23.5K
10:53 9.20 9.20 9.18 9.19 267.7K
10:54 9.20 9.20 9.19 9.19 20.7K
10:55 9.20 9.20 9.19 9.19 27.7K
10:56 9.19 9.19 9.17 9.18 12.9K
10:57 9.19 9.19 9.18 9.19 43.3K
10:58 9.19 9.19 9.18 9.19 26.1K
10:59 9.19 9.19 9.18 9.18 17.0K
11:00 9.18 9.18 9.16 9.16 25.6K
11:01 9.16 9.16 9.15 9.15 22.9K
11:02 9.14 9.16 9.14 9.16 30.8K
11:03 9.16 9.17 9.15 9.17 9.6K
11:04 9.17 9.17 9.15 9.16 11.8K
11:05 9.16 9.17 9.16 9.16 19.1K
11:06 9.17 9.17 9.17 9.17 7.3K
11:07 9.18 9.19 9.18 9.19 14.8K
11:08 9.19 9.19 9.17 9.18 9.8K
11:09 9.18 9.19 9.18 9.18 14.1K
11:10 9.17 9.19 9.17 9.19 14.9K
11:11 9.19 9.19 9.18 9.19 19.6K
11:12 9.19 9.19 9.19 9.19 10.0K
11:13 9.19 9.19 9.19 9.19 7.9K
11:14 9.19 9.19 9.18 9.19 4.4K
11:15 9.19 9.19 9.18 9.19 51.6K
11:16 9.19 9.22 9.19 9.22 19.3K
11:17 9.22 9.22 9.21 9.21 8.1K
11:18 9.21 9.23 9.21 9.23 39.6K
11:19 9.23 9.23 9.20 9.22 52.7K
11:20 9.23 9.23 9.20 9.21 29.4K
11:21 9.20 9.25 9.20 9.25 277.1K
11:22 9.26 9.27 9.26 9.27 10.0K
11:23 9.27 9.28 9.27 9.27 28.1K
11:24 9.27 9.27 9.26 9.27 3.7K
11:25 9.27 9.27 9.26 9.27 14.6K
11:26 9.27 9.27 9.26 9.27 3.8K
11:27 9.27 9.27 9.26 9.26 8.7K
11:28 9.26 9.27 9.26 9.26 4.8K
11:29 9.27 9.27 9.26 9.26 4.5K
11:30 9.26 9.27 9.26 9.27 10.7K
11:31 9.27 9.27 9.27 9.27 2.8K
11:32 9.27 9.27 9.26 9.27 3.5K
11:33 9.27 9.27 9.26 9.27 4.7K
11:34 9.27 9.27 9.27 9.27 9.9K
11:35 9.27 9.27 9.26 9.26 5.4K
11:36 9.26 9.27 9.26 9.27 9.8K
11:37 9.27 9.27 9.26 9.26 3.7K
11:38 9.27 9.27 9.25 9.25 9.8K
11:39 9.26 9.30 9.26 9.30 107.1K
11:40 9.30 9.30 9.29 9.29 7.8K
11:41 9.29 9.29 9.28 9.28 7.7K
11:42 9.28 9.28 9.27 9.28 10.5K
11:43 9.28 9.28 9.26 9.27 4.3K
11:44 9.27 9.27 9.27 9.27 1.1K
11:45 9.27 9.27 9.26 9.26 7.2K
11:46 9.26 9.27 9.26 9.26 3.8K
11:47 9.27 9.27 9.26 9.26 3.6K
11:48 9.26 9.26 9.25 9.25 5.7K
11:49 9.25 9.25 9.24 9.24 6.6K
11:50 9.24 9.24 9.24 9.24 14.3K
11:51 9.24 9.27 9.24 9.27 59.7K
11:52 9.27 9.31 9.27 9.31 64.1K
11:53 9.31 9.32 9.31 9.32 21.8K
11:54 9.32 9.35 9.32 9.34 50.7K
11:55 9.34 9.35 9.31 9.31 64.7K
11:56 9.31 9.31 9.31 9.31 1.9K
11:57 9.31 9.31 9.30 9.31 2.5K
11:58 9.31 9.31 9.30 9.30 8.1K
11:59 9.31 9.31 9.30 9.30 14.2K
12:00 9.30 9.30 9.30 9.30 4.0K
12:01 9.30 9.30 9.29 9.29 4.8K
12:02 9.29 9.29 9.29 9.29 24.1K
12:03 9.29 9.30 9.29 9.30 17.6K
12:04 9.30 9.31 9.30 9.31 25.2K
12:05 9.30 9.31 9.30 9.30 6.6K
12:06 9.30 9.32 9.30 9.32 4.8K
12:07 9.33 9.34 9.33 9.34 5.6K
12:08 9.35 9.35 9.34 9.34 10.6K
12:09 9.35 9.35 9.35 9.35 3.7K
12:10 9.35 9.35 9.35 9.35 2.5K
12:11 9.35 9.35 9.35 9.35 3.4K
12:12 9.35 9.35 9.34 9.34 2.6K
12:13 9.34 9.34 9.33 9.33 9.2K
12:14 9.33 9.33 9.33 9.33 2.2K
12:15 9.33 9.33 9.33 9.33 2.4K
12:16 9.33 9.33 9.33 9.33 2.5K
12:17 9.32 9.32 9.32 9.32 12.5K
12:18 9.33 9.33 9.33 9.33 1.6K
12:19 9.33 9.33 9.32 9.33 5.3K
12:20 9.32 9.33 9.32 9.33 7.9K
12:21 9.33 9.33 9.33 9.33 1.3K
12:22 9.32 9.32 9.32 9.32 5.6K
12:23 9.32 9.33 9.32 9.33 4.2K
12:24 9.33 9.33 9.32 9.32 2.7K
12:25 9.33 9.34 9.33 9.33 27.5K
12:26 9.34 9.35 9.33 9.33 11.2K
12:27 9.33 9.33 9.33 9.33 0.6K
12:28 9.34 9.34 9.33 9.34 8.0K
12:29 9.34 9.34 9.33 9.33 4.6K
12:30 9.33 9.34 9.33 9.34 3.1K
12:31 9.34 9.34 9.34 9.34 8.5K
12:32 9.34 9.34 9.34 9.34 2.3K
12:33 9.34 9.34 9.34 9.34 4.3K
12:34 9.34 9.34 9.33 9.33 5.7K
12:35 9.32 9.32 9.32 9.32 7.1K
12:36 9.32 9.32 9.32 9.32 0.7K
12:37 9.32 9.32 9.32 9.32 1.9K
12:38 9.32 9.32 9.31 9.31 6.3K
12:39 9.31 9.31 9.31 9.31 2.9K
12:40 9.31 9.31 9.31 9.31 1.3K
12:41 9.31 9.31 9.30 9.31 2.2K
12:42 9.31 9.31 9.30 9.30 2.0K
12:43 9.31 9.31 9.30 9.30 3.6K
12:44 9.31 9.31 9.31 9.31 1.9K
12:45 9.30 9.30 9.30 9.30 5.2K
12:46 9.30 9.30 9.29 9.30 3.0K
12:47 9.30 9.31 9.30 9.30 15.0K
12:48 9.31 9.31 9.31 9.31 5.2K
12:49 9.30 9.30 9.30 9.30 2.8K
12:50 9.30 9.30 9.30 9.30 3.6K
12:51 9.30 9.30 9.30 9.30 4.6K
12:52 9.29 9.29 9.29 9.29 2.0K
12:53 9.30 9.30 9.29 9.29 1.4K
12:54 9.30 9.30 9.29 9.29 6.8K
12:55 9.29 9.30 9.29 9.29 5.2K
12:56 9.29 9.29 9.29 9.29 2.9K
12:57 9.29 9.29 9.29 9.29 2.2K
12:58 9.29 9.29 9.28 9.28 3.6K
12:59 9.28 9.28 9.27 9.28 6.9K
13:00 9.27 9.28 9.25 9.28 17.3K
13:01 9.28 9.28 9.28 9.28 4.4K
13:02 9.29 9.29 9.28 9.29 2.7K
13:03 9.29 9.29 9.29 9.29 4.4K
13:04 9.29 9.29 9.29 9.29 8.3K
13:05 9.29 9.29 9.27 9.28 3.9K
13:06 9.28 9.28 9.28 9.28 0.9K
13:07 9.28 9.28 9.27 9.28 1.1K
13:08 9.28 9.28 9.26 9.27 7.8K
13:09 9.27 9.27 9.26 9.26 3.1K
13:10 9.27 9.27 9.27 9.27 2.3K
13:11 9.27 9.27 9.27 9.27 4.4K
13:12 9.27 9.27 9.27 9.27 1.5K
13:13 9.26 9.27 9.26 9.27 5.2K
13:14 9.28 9.28 9.28 9.28 2.7K
13:15 9.28 9.29 9.28 9.29 3.6K
13:16 9.29 9.29 9.29 9.29 8.9K
13:17 9.30 9.30 9.30 9.30 1.2K
13:18 9.30 9.30 9.29 9.29 5.0K
13:19 9.29 9.29 9.29 9.29 2.2K
13:20 9.30 9.31 9.30 9.31 5.1K
13:21 9.31 9.31 9.31 9.31 4.7K
13:22 9.31 9.31 9.29 9.30 9.3K
13:23 9.30 9.30 9.30 9.30 3.0K
13:24 9.30 9.30 9.30 9.30 1.1K
13:25 9.30 9.30 9.30 9.30 1.5K
13:26 9.29 9.30 9.29 9.30 1.0K
13:27 9.30 9.30 9.30 9.30 8.1K
13:28 9.30 9.30 9.30 9.30 1.1K
13:29 9.30 9.30 9.30 9.30 13.2K
13:30 9.30 9.30 9.30 9.30 1.4K
13:31 9.30 9.30 9.28 9.29 25.5K
13:32 9.29 9.29 9.29 9.29 87.3K
13:33 9.29 9.30 9.29 9.30 15.5K
13:34 9.30 9.30 9.30 9.30 1.1K
13:35 9.30 9.30 9.30 9.30 0.5K
13:36 9.30 9.30 9.30 9.30 10.7K
13:37 9.31 9.32 9.31 9.32 4.7K
13:38 9.32 9.33 9.32 9.32 7.1K
13:39 9.32 9.32 9.32 9.32 5.3K
13:40 9.32 9.32 9.32 9.32 2.0K
13:41 9.32 9.32 9.31 9.31 6.1K
13:42 9.31 9.32 9.31 9.32 5.2K
13:43 9.32 9.32 9.32 9.32 8.9K
13:44 9.32 9.32 9.32 9.32 1.3K
13:45 9.32 9.32 9.31 9.31 15.0K
13:46 9.31 9.31 9.31 9.31 0.8K
13:47 9.31 9.31 9.31 9.31 3.3K
13:48 9.32 9.32 9.31 9.32 25.7K
13:49 9.32 9.32 9.32 9.32 0.8K
13:50 9.31 9.32 9.31 9.32 11.3K
13:51 9.32 9.32 9.32 9.32 5.1K
13:52 9.32 9.32 9.32 9.32 2.1K
13:53 9.32 9.32 9.32 9.32 3.0K
13:54 9.32 9.32 9.32 9.32 2.6K
13:55 9.31 9.32 9.31 9.32 6.3K
13:56 9.32 9.32 9.31 9.32 3.9K
13:57 9.31 9.37 9.31 9.37 202.8K
13:58 9.37 9.38 9.37 9.37 26.6K
13:59 9.37 9.37 9.36 9.37 1.5K
14:00 9.37 9.38 9.37 9.38 11.1K
14:01 9.38 9.38 9.37 9.37 9.2K
14:02 9.37 9.37 9.37 9.37 2.4K
14:03 9.37 9.37 9.37 9.37 1.3K
14:04 9.36 9.36 9.35 9.35 17.2K
14:05 9.35 9.35 9.34 9.35 1.0K
14:06 9.35 9.35 9.34 9.34 8.4K
14:07 9.33 9.33 9.33 9.33 6.0K
14:08 9.33 9.33 9.32 9.33 17.1K
14:09 9.33 9.34 9.33 9.34 4.5K
14:10 9.34 9.34 9.33 9.33 4.9K
14:11 9.33 9.33 9.33 9.33 3.9K
14:12 9.34 9.34 9.33 9.33 10.6K
14:13 9.33 9.33 9.33 9.33 1.3K
14:14 9.33 9.33 9.33 9.33 0.4K
14:15 9.33 9.33 9.32 9.32 3.4K
14:16 9.33 9.33 9.33 9.33 1.2K
14:17 9.33 9.33 9.33 9.33 2.6K
14:18 9.33 9.34 9.33 9.34 5.7K
14:19 9.34 9.34 9.33 9.34 11.3K
14:20 9.33 9.35 9.33 9.34 63.2K
14:21 9.35 9.35 9.34 9.34 3.6K
14:22 9.34 9.34 9.34 9.34 0.9K
14:23 9.34 9.34 9.34 9.34 1.0K
14:24 9.35 9.35 9.35 9.35 36.5K
14:25 9.35 9.35 9.34 9.35 3.0K
14:26 9.35 9.35 9.35 9.35 1.4K
14:27 9.35 9.35 9.35 9.35 2.8K
14:28 9.35 9.35 9.35 9.35 1.2K
14:29 9.35 9.35 9.34 9.35 3.6K
14:30 9.35 9.35 9.34 9.34 3.4K
14:31 9.34 9.34 9.34 9.34 8.6K
14:32 9.34 9.34 9.33 9.34 3.9K
14:33 9.34 9.34 9.33 9.34 2.3K
14:34 9.34 9.34 9.33 9.33 23.1K
14:35 9.33 9.33 9.33 9.33 4.1K
14:36 9.33 9.33 9.33 9.33 14.7K
14:37 9.33 9.34 9.33 9.34 13.2K
14:38 9.34 9.34 9.33 9.34 5.6K
14:39 9.34 9.34 9.34 9.34 2.8K
14:40 9.34 9.34 9.34 9.34 1.8K
14:41 9.34 9.34 9.33 9.34 15.8K
14:42 9.34 9.34 9.33 9.34 3.0K
14:43 9.34 9.34 9.33 9.34 5.6K
14:44 9.34 9.34 9.33 9.33 4.3K
14:45 9.34 9.34 9.33 9.34 5.4K
14:46 9.34 9.34 9.33 9.34 2.5K
14:47 9.34 9.35 9.34 9.35 9.7K
14:48 9.35 9.35 9.34 9.35 15.1K
14:49 9.35 9.35 9.34 9.35 5.2K
14:50 9.35 9.35 9.35 9.35 2.2K
14:51 9.35 9.36 9.35 9.36 16.4K
14:52 9.36 9.36 9.35 9.36 3.6K
14:53 9.35 9.36 9.35 9.36 1.7K
14:54 9.35 9.37 9.35 9.37 14.7K
14:55 9.37 9.37 9.35 9.35 20.4K
14:56 9.36 9.36 9.35 9.35 16.0K
14:57 9.35 9.36 9.35 9.36 2.3K
14:58 9.36 9.36 9.35 9.35 7.5K
14:59 9.35 9.36 9.34 9.35 23.1K
15:00 9.34 9.35 9.34 9.34 51.3K
15:01 9.34 9.35 9.33 9.33 50.0K
15:02 9.33 9.33 9.32 9.33 22.7K
15:03 9.33 9.33 9.32 9.33 3.5K
15:04 9.33 9.33 9.32 9.33 6.7K
15:05 9.33 9.33 9.31 9.31 11.5K
15:06 9.32 9.32 9.30 9.31 14.8K
15:07 9.31 9.31 9.30 9.30 42.1K
15:08 9.30 9.30 9.30 9.30 10.6K
15:09 9.30 9.30 9.30 9.30 3.8K
15:10 9.30 9.30 9.29 9.29 9.3K
15:11 9.29 9.30 9.29 9.29 10.9K
15:12 9.29 9.29 9.29 9.29 12.2K
15:13 9.30 9.30 9.29 9.29 7.5K
15:14 9.29 9.29 9.29 9.29 1.8K
15:15 9.30 9.31 9.29 9.31 26.6K
15:16 9.31 9.31 9.30 9.31 6.3K
15:17 9.31 9.31 9.31 9.31 3.1K
15:18 9.31 9.31 9.31 9.31 5.6K
15:19 9.31 9.31 9.31 9.31 3.0K
15:20 9.31 9.31 9.31 9.31 19.2K
15:21 9.31 9.31 9.30 9.31 5.5K
15:22 9.30 9.31 9.30 9.31 4.2K
15:23 9.31 9.31 9.30 9.30 13.5K
15:24 9.30 9.30 9.29 9.30 2.9K
15:25 9.30 9.30 9.29 9.29 4.2K
15:26 9.30 9.30 9.29 9.29 32.5K
15:27 9.29 9.29 9.28 9.28 16.0K
15:28 9.28 9.28 9.26 9.26 9.4K
15:29 9.26 9.27 9.26 9.26 13.3K
15:30 9.26 9.26 9.26 9.26 8.8K
15:31 9.26 9.26 9.26 9.26 9.7K
15:32 9.25 9.26 9.25 9.26 2.2K
15:33 9.26 9.26 9.25 9.25 10.9K
15:34 9.24 9.25 9.24 9.25 9.0K
15:35 9.24 9.25 9.24 9.24 2.8K
15:36 9.24 9.25 9.24 9.24 5.8K
15:37 9.24 9.25 9.24 9.24 25.7K
15:38 9.24 9.24 9.24 9.24 9.9K
15:39 9.23 9.23 9.23 9.23 17.4K
15:40 9.23 9.24 9.23 9.23 9.3K
15:41 9.23 9.24 9.23 9.23 35.4K
15:42 9.24 9.24 9.23 9.23 10.6K
15:43 9.23 9.24 9.23 9.24 10.3K
15:44 9.24 9.24 9.24 9.24 6.0K
15:45 9.24 9.25 9.24 9.25 18.3K
15:46 9.25 9.25 9.25 9.25 10.1K
15:47 9.25 9.26 9.25 9.26 21.1K
15:48 9.26 9.26 9.25 9.26 37.0K
15:49 9.26 9.26 9.25 9.25 69.6K
15:50 9.25 9.26 9.25 9.26 12.2K
15:51 9.25 9.26 9.25 9.25 17.1K
15:52 9.25 9.25 9.24 9.25 16.5K
15:53 9.24 9.25 9.24 9.25 70.5K
15:54 9.25 9.25 9.24 9.25 49.4K
15:55 9.26 9.27 9.26 9.27 43.7K
15:56 9.27 9.27 9.25 9.26 52.6K
15:57 9.27 9.27 9.26 9.27 64.1K
15:58 9.27 9.28 9.27 9.28 169.3K
15:59 9.28 9.30 9.27 9.28 1,923.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available