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 9.43 9.43 9.40 9.42 52.6K
09:31 9.43 9.45 9.41 9.45 2.2K
09:32 9.41 9.50 9.41 9.48 23.4K
09:33 9.49 9.49 9.47 9.48 6.1K
09:34 9.48 9.51 9.48 9.51 5.8K
09:35 9.52 9.52 9.51 9.52 8.3K
09:36 9.52 9.54 9.48 9.51 17.5K
09:37 9.50 9.50 9.46 9.50 6.4K
09:38 9.50 9.50 9.45 9.45 20.3K
09:39 9.44 9.44 9.42 9.42 10.4K
09:40 9.43 9.46 9.43 9.46 4.9K
09:41 9.46 9.46 9.44 9.44 6.0K
09:42 9.44 9.45 9.44 9.45 19.8K
09:43 9.45 9.45 9.42 9.42 13.7K
09:44 9.42 9.43 9.41 9.41 114.5K
09:45 9.41 9.41 9.38 9.39 24.9K
09:46 9.37 9.40 9.36 9.39 74.2K
09:47 9.39 9.42 9.39 9.42 11.4K
09:48 9.44 9.46 9.44 9.46 7.3K
09:49 9.45 9.47 9.45 9.46 21.1K
09:50 9.46 9.46 9.45 9.46 3.2K
09:51 9.46 9.48 9.44 9.45 22.9K
09:52 9.46 9.48 9.46 9.48 8.9K
09:53 9.48 9.50 9.48 9.49 14.3K
09:54 9.49 9.50 9.49 9.50 25.9K
09:55 9.49 9.50 9.48 9.49 9.5K
09:56 9.49 9.49 9.49 9.49 1.3K
09:57 9.50 9.50 9.50 9.50 10.6K
09:58 9.49 9.50 9.49 9.49 11.8K
09:59 9.49 9.51 9.49 9.51 6.3K
10:00 9.51 9.52 9.51 9.51 33.2K
10:01 9.51 9.52 9.51 9.52 13.7K
10:02 9.52 9.52 9.49 9.49 11.2K
10:03 9.48 9.48 9.46 9.46 12.5K
10:04 9.46 9.48 9.46 9.47 15.5K
10:05 9.47 9.47 9.45 9.45 7.1K
10:06 9.45 9.46 9.45 9.46 10.9K
10:07 9.46 9.46 9.45 9.45 5.8K
10:08 9.46 9.47 9.46 9.47 10.2K
10:09 9.46 9.46 9.45 9.46 5.5K
10:10 9.47 9.47 9.45 9.45 5.7K
10:11 9.45 9.46 9.45 9.46 6.3K
10:12 9.46 9.46 9.46 9.46 12.7K
10:13 9.45 9.45 9.44 9.44 6.7K
10:14 9.44 9.45 9.44 9.45 5.2K
10:15 9.41 9.41 9.37 9.37 85.6K
10:16 9.37 9.37 9.36 9.37 20.7K
10:17 9.36 9.37 9.36 9.36 7.7K
10:18 9.36 9.36 9.36 9.36 6.9K
10:19 9.36 9.36 9.36 9.36 5.5K
10:20 9.36 9.36 9.33 9.33 47.2K
10:21 9.33 9.35 9.33 9.34 11.0K
10:22 9.34 9.34 9.34 9.34 10.8K
10:23 9.35 9.35 9.34 9.35 3.1K
10:24 9.34 9.34 9.32 9.32 13.4K
10:25 9.32 9.32 9.31 9.31 8.7K
10:26 9.31 9.31 9.30 9.31 11.0K
10:27 9.31 9.33 9.31 9.33 8.1K
10:28 9.33 9.34 9.32 9.32 12.5K
10:29 9.32 9.33 9.32 9.33 5.2K
10:30 9.33 9.33 9.33 9.33 1.3K
10:31 9.33 9.33 9.31 9.31 8.8K
10:32 9.31 9.32 9.31 9.32 6.8K
10:33 9.32 9.32 9.30 9.30 17.3K
10:34 9.30 9.30 9.29 9.30 10.9K
10:35 9.30 9.30 9.29 9.30 5.2K
10:36 9.29 9.29 9.27 9.28 19.4K
10:37 9.28 9.28 9.27 9.27 9.1K
10:38 9.27 9.27 9.24 9.25 17.8K
10:39 9.26 9.26 9.26 9.26 5.5K
10:40 9.25 9.25 9.24 9.24 6.2K
10:41 9.25 9.26 9.25 9.26 13.2K
10:42 9.26 9.26 9.24 9.24 5.9K
10:43 9.25 9.25 9.25 9.25 4.4K
10:44 9.25 9.25 9.25 9.25 6.5K
10:45 9.24 9.24 9.23 9.23 25.9K
10:46 9.24 9.24 9.24 9.24 0.5K
10:47 9.24 9.24 9.24 9.24 5.5K
10:48 9.24 9.24 9.24 9.24 3.7K
10:49 9.23 9.24 9.23 9.24 7.5K
10:50 9.24 9.24 9.22 9.22 12.3K
10:51 9.22 9.23 9.22 9.23 5.0K
10:52 9.23 9.23 9.20 9.21 14.9K
10:53 9.21 9.21 9.21 9.21 2.1K
10:54 9.20 9.20 9.20 9.20 9.1K
10:55 9.20 9.20 9.20 9.20 3.7K
10:56 9.19 9.19 9.18 9.18 27.0K
10:57 9.18 9.18 9.18 9.18 4.7K
10:58 9.18 9.18 9.16 9.16 26.8K
10:59 9.16 9.16 9.16 9.16 4.4K
11:00 9.16 9.18 9.16 9.17 16.5K
11:01 9.17 9.17 9.17 9.17 11.0K
11:02 9.16 9.18 9.16 9.18 14.0K
11:03 9.18 9.19 9.18 9.19 8.4K
11:04 9.19 9.21 9.19 9.21 7.2K
11:05 9.22 9.22 9.22 9.22 5.1K
11:06 9.20 9.20 9.19 9.20 16.8K
11:07 9.20 9.20 9.20 9.20 5.5K
11:08 9.20 9.20 9.20 9.20 1.6K
11:09 9.20 9.20 9.17 9.18 13.7K
11:10 9.18 9.18 9.18 9.18 1.4K
11:11 9.19 9.19 9.18 9.18 13.3K
11:12 9.19 9.22 9.19 9.22 8.3K
11:13 9.22 9.22 9.21 9.21 3.4K
11:14 9.22 9.22 9.22 9.22 3.5K
11:15 9.22 9.22 9.21 9.21 5.3K
11:16 9.20 9.20 9.20 9.20 3.4K
11:17 9.20 9.21 9.19 9.19 13.9K
11:18 9.18 9.18 9.18 9.18 12.9K
11:19 9.18 9.18 9.18 9.18 0.9K
11:20 9.19 9.19 9.19 9.19 3.4K
11:21 9.19 9.19 9.18 9.18 5.3K
11:22 9.18 9.18 9.17 9.17 6.3K
11:23 9.17 9.18 9.17 9.18 3.9K
11:24 9.17 9.19 9.17 9.19 14.2K
11:25 9.19 9.19 9.19 9.19 1.9K
11:26 9.19 9.20 9.19 9.20 6.0K
11:27 9.20 9.20 9.20 9.20 0.9K
11:28 9.20 9.20 9.20 9.20 9.0K
11:29 9.20 9.20 9.20 9.20 2.2K
11:30 9.20 9.20 9.19 9.19 14.6K
11:31 9.20 9.20 9.20 9.20 2.3K
11:32 9.20 9.21 9.20 9.21 5.0K
11:33 9.21 9.22 9.21 9.22 3.5K
11:34 9.22 9.22 9.22 9.22 12.9K
11:35 9.23 9.23 9.20 9.20 13.3K
11:36 9.21 9.21 9.21 9.21 1.2K
11:37 9.21 9.21 9.20 9.21 1.7K
11:38 9.20 9.21 9.20 9.21 0.9K
11:39 9.21 9.21 9.20 9.21 2.9K
11:40 9.21 9.21 9.20 9.21 6.2K
11:41 9.19 9.19 9.18 9.19 14.2K
11:42 9.18 9.19 9.17 9.17 11.6K
11:43 9.18 9.18 9.18 9.18 0.7K
11:44 9.18 9.19 9.17 9.19 7.6K
11:45 9.19 9.20 9.19 9.20 10.4K
11:46 9.20 9.20 9.19 9.19 9.3K
11:47 9.19 9.19 9.19 9.19 4.3K
11:48 9.19 9.19 9.19 9.19 0.7K
11:49 9.19 9.20 9.19 9.20 4.7K
11:50 9.19 9.19 9.18 9.19 7.6K
11:51 9.19 9.19 9.19 9.19 0.4K
11:52 9.19 9.19 9.19 9.19 4.4K
11:53 9.19 9.19 9.19 9.19 2.1K
11:54 9.18 9.18 9.17 9.18 16.2K
11:55 9.18 9.18 9.18 9.18 0.8K
11:56 9.18 9.18 9.18 9.18 1.6K
11:57 9.18 9.18 9.17 9.17 1.9K
11:58 9.18 9.18 9.18 9.18 0.9K
11:59 9.18 9.18 9.18 9.18 2.6K
12:00 9.18 9.18 9.18 9.18 2.5K
12:01 9.18 9.19 9.18 9.19 32.6K
12:02 9.19 9.20 9.18 9.18 7.3K
12:03 9.19 9.19 9.19 9.19 1.2K
12:04 9.19 9.19 9.19 9.19 6.4K
12:05 9.19 9.19 9.19 9.19 5.8K
12:06 9.19 9.19 9.19 9.19 0.6K
12:07 9.19 9.19 9.17 9.17 17.6K
12:08 9.17 9.18 9.17 9.18 10.8K
12:09 9.18 9.18 9.17 9.18 12.9K
12:10 9.18 9.19 9.18 9.19 4.7K
12:11 9.18 9.18 9.18 9.18 6.2K
12:12 9.18 9.18 9.18 9.18 0.9K
12:13 9.17 9.17 9.17 9.17 5.3K
12:14 9.17 9.17 9.17 9.17 3.0K
12:15 9.17 9.18 9.17 9.18 22.3K
12:16 9.18 9.18 9.16 9.17 9.1K
12:17 9.17 9.17 9.17 9.17 10.5K
12:18 9.17 9.17 9.17 9.17 5.2K
12:19 9.17 9.17 9.16 9.16 25.7K
12:20 9.16 9.16 9.16 9.16 1.4K
12:21 9.16 9.16 9.16 9.16 0.6K
12:22 9.15 9.15 9.13 9.13 14.3K
12:23 9.13 9.13 9.13 9.13 6.0K
12:24 9.13 9.13 9.13 9.13 2.1K
12:25 9.13 9.13 9.13 9.13 3.2K
12:26 9.13 9.14 9.13 9.14 7.2K
12:27 9.14 9.14 9.13 9.14 1.7K
12:28 9.13 9.14 9.13 9.14 3.6K
12:29 9.14 9.14 9.14 9.14 0.8K
12:30 9.14 9.16 9.14 9.15 12.8K
12:31 9.15 9.15 9.15 9.15 6.0K
12:32 9.15 9.16 9.15 9.15 6.0K
12:34 9.15 9.16 9.14 9.16 6.1K
12:35 9.16 9.16 9.16 9.16 2.2K
12:36 9.16 9.16 9.16 9.16 9.2K
12:37 9.16 9.16 9.16 9.16 0.4K
12:38 9.16 9.17 9.16 9.17 21.8K
12:39 9.17 9.17 9.17 9.17 2.8K
12:40 9.17 9.17 9.15 9.15 27.3K
12:41 9.16 9.16 9.15 9.15 4.8K
12:42 9.15 9.16 9.15 9.16 2.1K
12:43 9.15 9.15 9.15 9.15 7.1K
12:44 9.15 9.15 9.13 9.14 15.1K
12:45 9.13 9.14 9.13 9.13 2.4K
12:46 9.13 9.14 9.13 9.14 3.1K
12:47 9.13 9.14 9.13 9.14 1.1K
12:48 9.15 9.15 9.15 9.15 3.5K
12:49 9.15 9.15 9.14 9.14 7.9K
12:50 9.14 9.15 9.14 9.15 9.0K
12:51 9.15 9.15 9.14 9.14 0.9K
12:52 9.16 9.16 9.16 9.16 1.4K
12:53 9.16 9.16 9.16 9.16 2.8K
12:54 9.16 9.16 9.16 9.16 1.2K
12:55 9.16 9.17 9.16 9.17 7.3K
12:56 9.17 9.17 9.15 9.15 13.1K
12:57 9.14 9.14 9.14 9.14 10.4K
12:58 9.14 9.14 9.13 9.14 3.6K
12:59 9.13 9.13 9.13 9.13 2.0K
13:00 9.13 9.13 9.13 9.13 1.5K
13:01 9.13 9.13 9.13 9.13 2.3K
13:02 9.14 9.16 9.14 9.16 15.4K
13:03 9.16 9.16 9.16 9.16 0.5K
13:05 9.16 9.16 9.16 9.16 1.9K
13:06 9.15 9.15 9.14 9.14 5.8K
13:07 9.13 9.14 9.13 9.13 3.2K
13:08 9.13 9.13 9.13 9.13 3.4K
13:09 9.13 9.13 9.13 9.13 0.8K
13:10 9.12 9.12 9.12 9.12 3.1K
13:11 9.11 9.11 9.11 9.11 6.3K
13:12 9.11 9.12 9.11 9.12 1.3K
13:13 9.12 9.12 9.11 9.11 1.4K
13:14 9.11 9.11 9.11 9.11 1.3K
13:15 9.11 9.11 9.11 9.11 0.7K
13:16 9.11 9.11 9.11 9.11 2.9K
13:17 9.10 9.10 9.09 9.09 4.7K
13:18 9.09 9.09 9.09 9.09 14.9K
13:19 9.09 9.09 9.09 9.09 3.6K
13:20 9.09 9.12 9.09 9.12 39.4K
13:21 9.12 9.12 9.10 9.10 5.4K
13:22 9.10 9.10 9.09 9.09 4.7K
13:23 9.09 9.09 9.08 9.08 2.6K
13:24 9.08 9.08 9.08 9.08 6.9K
13:25 9.09 9.09 9.08 9.08 1.1K
13:26 9.08 9.09 9.08 9.08 11.0K
13:27 9.09 9.10 9.09 9.10 17.6K
13:28 9.10 9.11 9.10 9.10 7.8K
13:29 9.10 9.11 9.10 9.11 1.2K
13:30 9.10 9.10 9.09 9.09 21.8K
13:31 9.09 9.09 9.09 9.09 0.4K
13:32 9.09 9.10 9.09 9.10 3.3K
13:33 9.10 9.11 9.10 9.11 2.2K
13:34 9.10 9.10 9.10 9.10 2.0K
13:35 9.10 9.10 9.10 9.10 2.0K
13:37 9.10 9.10 9.09 9.09 4.4K
13:38 9.09 9.09 9.09 9.09 5.2K
13:39 9.09 9.09 9.09 9.09 3.5K
13:40 9.10 9.10 9.10 9.10 1.2K
13:41 9.11 9.11 9.11 9.11 2.7K
13:42 9.11 9.11 9.10 9.10 3.7K
13:43 9.10 9.10 9.10 9.10 0.1K
13:44 9.10 9.10 9.10 9.10 1.0K
13:45 9.10 9.10 9.10 9.10 1.4K
13:46 9.09 9.10 9.09 9.10 2.9K
13:47 9.10 9.10 9.10 9.10 0.2K
13:48 9.10 9.11 9.10 9.11 5.2K
13:49 9.11 9.11 9.11 9.11 1.0K
13:51 9.11 9.11 9.10 9.10 20.8K
13:52 9.10 9.10 9.10 9.10 1.7K
13:53 9.10 9.10 9.10 9.10 3.6K
13:54 9.10 9.11 9.10 9.11 22.6K
13:55 9.11 9.11 9.11 9.11 0.2K
13:56 9.11 9.11 9.10 9.10 6.0K
13:57 9.10 9.11 9.09 9.11 25.1K
13:58 9.11 9.11 9.11 9.11 7.1K
13:59 9.11 9.12 9.11 9.11 12.9K
14:00 9.12 9.12 9.12 9.12 1.2K
14:01 9.12 9.12 9.12 9.12 1.2K
14:02 9.12 9.14 9.12 9.13 7.1K
14:03 9.14 9.14 9.13 9.13 6.1K
14:04 9.13 9.14 9.13 9.13 1.7K
14:05 9.14 9.14 9.14 9.14 0.7K
14:06 9.14 9.14 9.13 9.14 32.8K
14:08 9.14 9.14 9.14 9.14 3.1K
14:09 9.14 9.14 9.13 9.13 7.5K
14:10 9.13 9.13 9.13 9.13 0.9K
14:12 9.13 9.13 9.13 9.13 1.2K
14:13 9.13 9.13 9.12 9.12 7.7K
14:14 9.12 9.14 9.12 9.14 10.7K
14:15 9.14 9.14 9.13 9.14 3.9K
14:16 9.13 9.14 9.13 9.14 0.7K
14:17 9.14 9.14 9.14 9.14 0.2K
14:18 9.14 9.14 9.14 9.14 1.0K
14:19 9.14 9.14 9.14 9.14 3.7K
14:20 9.13 9.14 9.13 9.14 1.3K
14:21 9.14 9.14 9.13 9.13 2.5K
14:22 9.13 9.14 9.13 9.14 9.0K
14:23 9.15 9.15 9.14 9.14 10.8K
14:24 9.14 9.14 9.14 9.14 3.0K
14:25 9.14 9.14 9.14 9.14 0.6K
14:26 9.14 9.14 9.14 9.14 5.5K
14:27 9.14 9.14 9.14 9.14 5.5K
14:28 9.14 9.15 9.14 9.15 9.1K
14:29 9.15 9.15 9.15 9.15 1.4K
14:30 9.16 9.16 9.16 9.16 7.9K
14:31 9.16 9.17 9.16 9.17 7.5K
14:32 9.17 9.17 9.16 9.16 15.0K
14:33 9.18 9.18 9.18 9.18 2.8K
14:34 9.18 9.18 9.18 9.18 1.3K
14:35 9.18 9.18 9.18 9.18 0.1K
14:36 9.18 9.18 9.17 9.18 5.6K
14:37 9.19 9.19 9.18 9.19 8.6K
14:38 9.18 9.20 9.18 9.20 13.7K
14:39 9.20 9.20 9.19 9.19 4.0K
14:40 9.18 9.20 9.18 9.20 14.3K
14:41 9.19 9.19 9.18 9.19 3.0K
14:42 9.19 9.19 9.19 9.19 0.4K
14:43 9.19 9.19 9.18 9.18 1.9K
14:44 9.18 9.19 9.17 9.17 9.6K
14:45 9.17 9.18 9.17 9.18 0.9K
14:46 9.17 9.17 9.16 9.17 7.0K
14:47 9.17 9.17 9.16 9.16 7.8K
14:48 9.16 9.17 9.16 9.17 8.5K
14:49 9.17 9.17 9.17 9.17 1.4K
14:50 9.17 9.18 9.17 9.18 6.3K
14:51 9.18 9.18 9.17 9.17 15.0K
14:53 9.16 9.16 9.16 9.16 0.6K
14:54 9.16 9.16 9.16 9.16 12.1K
14:55 9.16 9.16 9.16 9.16 2.1K
14:56 9.17 9.17 9.17 9.17 3.7K
14:57 9.16 9.16 9.16 9.16 3.1K
14:58 9.17 9.17 9.17 9.17 3.7K
14:59 9.16 9.17 9.16 9.17 2.3K
15:00 9.17 9.17 9.16 9.16 20.2K
15:01 9.15 9.15 9.15 9.15 3.4K
15:02 9.14 9.14 9.13 9.14 3.2K
15:03 9.14 9.14 9.12 9.12 7.0K
15:04 9.13 9.13 9.12 9.13 14.3K
15:05 9.13 9.13 9.12 9.13 7.2K
15:06 9.14 9.14 9.12 9.12 7.6K
15:07 9.13 9.13 9.13 9.13 0.9K
15:08 9.13 9.13 9.12 9.13 6.8K
15:09 9.13 9.13 9.13 9.13 2.3K
15:10 9.13 9.13 9.12 9.12 8.7K
15:11 9.13 9.13 9.12 9.12 4.9K
15:12 9.12 9.12 9.12 9.12 7.1K
15:13 9.11 9.12 9.11 9.12 3.2K
15:14 9.11 9.12 9.11 9.12 2.4K
15:15 9.12 9.12 9.11 9.12 1.8K
15:16 9.12 9.12 9.11 9.11 7.1K
15:17 9.11 9.12 9.11 9.12 8.9K
15:18 9.11 9.11 9.10 9.11 7.0K
15:19 9.10 9.12 9.10 9.12 17.8K
15:20 9.12 9.13 9.12 9.12 21.9K
15:21 9.12 9.12 9.12 9.12 1.4K
15:22 9.12 9.12 9.12 9.12 2.3K
15:23 9.12 9.12 9.12 9.12 2.0K
15:24 9.12 9.12 9.12 9.12 4.1K
15:25 9.12 9.12 9.12 9.12 1.1K
15:26 9.12 9.12 9.12 9.12 4.2K
15:27 9.12 9.12 9.11 9.12 19.8K
15:28 9.12 9.12 9.12 9.12 13.6K
15:29 9.12 9.13 9.12 9.13 3.5K
15:30 9.13 9.13 9.13 9.13 2.2K
15:31 9.13 9.14 9.12 9.14 14.6K
15:32 9.14 9.14 9.14 9.14 12.5K
15:33 9.14 9.14 9.14 9.14 1.7K
15:34 9.14 9.15 9.14 9.15 9.6K
15:35 9.15 9.16 9.15 9.16 24.5K
15:36 9.16 9.16 9.16 9.16 33.5K
15:37 9.16 9.16 9.15 9.15 13.1K
15:38 9.15 9.15 9.14 9.15 2.1K
15:39 9.15 9.15 9.14 9.14 19.0K
15:40 9.14 9.14 9.14 9.14 3.6K
15:41 9.14 9.14 9.13 9.14 5.0K
15:42 9.13 9.14 9.13 9.13 15.7K
15:43 9.15 9.15 9.15 9.15 11.0K
15:44 9.15 9.16 9.15 9.16 28.6K
15:45 9.17 9.17 9.16 9.16 30.1K
15:46 9.16 9.16 9.16 9.16 12.5K
15:47 9.16 9.16 9.16 9.16 12.3K
15:48 9.16 9.16 9.15 9.16 5.3K
15:49 9.16 9.16 9.15 9.16 9.2K
15:50 9.16 9.16 9.15 9.16 19.3K
15:51 9.15 9.18 9.15 9.17 18.1K
15:52 9.19 9.19 9.19 9.19 15.4K
15:53 9.18 9.21 9.18 9.21 39.4K
15:54 9.21 9.22 9.21 9.22 29.8K
15:55 9.22 9.22 9.19 9.20 66.9K
15:56 9.21 9.21 9.20 9.21 45.6K
15:57 9.21 9.21 9.20 9.20 47.4K
15:58 9.21 9.21 9.19 9.20 67.0K
15:59 9.20 9.21 9.19 9.19 1,623.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available