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 9.38 9.38 9.38 9.38 42.0K
09:31 9.38 9.38 9.38 9.38 0.3K
09:32 9.37 9.37 9.34 9.36 5.0K
09:33 9.36 9.36 9.34 9.34 7.1K
09:34 9.36 9.36 9.34 9.34 2.3K
09:35 9.35 9.35 9.34 9.34 7.7K
09:36 9.34 9.34 9.34 9.34 3.1K
09:37 9.32 9.33 9.32 9.33 8.4K
09:38 9.33 9.35 9.33 9.35 5.9K
09:39 9.34 9.35 9.34 9.35 10.3K
09:40 9.34 9.34 9.29 9.29 17.3K
09:41 9.29 9.29 9.28 9.29 18.9K
09:42 9.29 9.30 9.29 9.29 3.9K
09:43 9.30 9.30 9.30 9.30 3.4K
09:44 9.31 9.31 9.30 9.30 4.8K
09:45 9.30 9.32 9.30 9.32 59.9K
09:46 9.33 9.34 9.33 9.34 2.5K
09:47 9.33 9.35 9.33 9.35 4.5K
09:48 9.35 9.36 9.35 9.36 3.0K
09:49 9.35 9.35 9.33 9.33 3.4K
09:50 9.34 9.35 9.33 9.35 17.8K
09:51 9.35 9.35 9.35 9.35 3.4K
09:52 9.34 9.35 9.34 9.35 3.3K
09:53 9.36 9.36 9.36 9.36 1.8K
09:54 9.36 9.37 9.35 9.37 16.1K
09:55 9.37 9.40 9.37 9.40 40.7K
09:56 9.40 9.41 9.40 9.41 0.8K
09:57 9.38 9.38 9.35 9.37 105.0K
09:58 9.37 9.37 9.36 9.37 19.8K
09:59 9.36 9.40 9.36 9.40 32.4K
10:00 9.41 9.42 9.41 9.42 10.6K
10:01 9.42 9.42 9.41 9.41 1.7K
10:02 9.41 9.41 9.40 9.40 8.6K
10:03 9.39 9.39 9.38 9.38 3.1K
10:04 9.38 9.38 9.37 9.37 5.5K
10:05 9.37 9.37 9.35 9.35 11.0K
10:06 9.35 9.35 9.32 9.32 5.2K
10:07 9.30 9.30 9.25 9.25 134.6K
10:08 9.24 9.25 9.20 9.21 16.3K
10:09 9.20 9.22 9.20 9.21 19.8K
10:10 9.21 9.21 9.20 9.20 12.9K
10:11 9.21 9.22 9.21 9.22 3.1K
10:12 9.22 9.22 9.20 9.20 5.0K
10:13 9.20 9.21 9.20 9.20 8.2K
10:14 9.20 9.20 9.18 9.18 8.7K
10:15 9.19 9.19 9.18 9.18 4.0K
10:16 9.18 9.18 9.17 9.17 14.6K
10:17 9.17 9.17 9.16 9.16 11.4K
10:18 9.16 9.17 9.16 9.17 14.0K
10:19 9.17 9.18 9.17 9.18 5.9K
10:20 9.17 9.19 9.17 9.18 18.3K
10:21 9.18 9.18 9.17 9.17 8.2K
10:22 9.15 9.17 9.15 9.16 6.9K
10:23 9.17 9.18 9.16 9.18 7.1K
10:24 9.18 9.20 9.18 9.20 17.3K
10:25 9.19 9.23 9.19 9.23 43.9K
10:26 9.23 9.23 9.19 9.19 37.8K
10:27 9.19 9.20 9.19 9.19 11.8K
10:28 9.18 9.19 9.18 9.18 16.5K
10:29 9.19 9.22 9.19 9.21 22.2K
10:30 9.20 9.22 9.20 9.22 10.6K
10:31 9.21 9.21 9.20 9.20 9.2K
10:32 9.20 9.22 9.20 9.21 19.7K
10:33 9.20 9.25 9.20 9.25 15.6K
10:34 9.24 9.26 9.24 9.26 18.3K
10:35 9.26 9.26 9.25 9.25 11.3K
10:36 9.24 9.25 9.24 9.25 1.7K
10:37 9.26 9.26 9.24 9.24 13.3K
10:38 9.24 9.24 9.21 9.21 21.7K
10:39 9.22 9.24 9.22 9.24 8.7K
10:40 9.24 9.24 9.23 9.23 11.2K
10:41 9.22 9.22 9.22 9.22 7.7K
10:42 9.22 9.22 9.22 9.22 15.7K
10:43 9.22 9.22 9.19 9.19 7.0K
10:44 9.20 9.21 9.20 9.21 20.6K
10:45 9.22 9.22 9.21 9.21 6.7K
10:46 9.21 9.21 9.20 9.20 5.1K
10:47 9.20 9.21 9.20 9.21 18.4K
10:48 9.20 9.21 9.20 9.21 3.2K
10:49 9.21 9.22 9.21 9.22 10.4K
10:50 9.23 9.23 9.23 9.23 4.0K
10:51 9.23 9.23 9.22 9.22 6.5K
10:52 9.22 9.22 9.21 9.21 3.8K
10:53 9.21 9.21 9.20 9.21 7.0K
10:54 9.22 9.22 9.22 9.22 12.2K
10:55 9.22 9.22 9.22 9.22 3.6K
10:56 9.21 9.22 9.21 9.22 3.0K
10:57 9.22 9.22 9.21 9.22 3.0K
10:58 9.23 9.23 9.23 9.23 2.3K
10:59 9.23 9.25 9.22 9.25 7.1K
11:00 9.26 9.26 9.23 9.23 8.6K
11:01 9.23 9.23 9.23 9.23 3.0K
11:02 9.24 9.24 9.24 9.24 11.2K
11:03 9.24 9.24 9.22 9.23 3.4K
11:04 9.24 9.24 9.24 9.24 6.2K
11:05 9.24 9.25 9.24 9.25 4.6K
11:06 9.25 9.25 9.24 9.24 1.6K
11:07 9.24 9.24 9.23 9.23 2.6K
11:08 9.23 9.23 9.23 9.23 0.3K
11:09 9.23 9.24 9.23 9.24 3.7K
11:10 9.23 9.23 9.22 9.22 20.8K
11:11 9.22 9.22 9.22 9.22 4.6K
11:12 9.20 9.20 9.20 9.20 8.1K
11:13 9.20 9.20 9.19 9.20 1.8K
11:14 9.20 9.21 9.20 9.21 24.5K
11:15 9.21 9.21 9.21 9.21 1.5K
11:16 9.22 9.22 9.21 9.21 6.9K
11:17 9.21 9.21 9.20 9.20 10.9K
11:18 9.21 9.21 9.20 9.21 50.5K
11:19 9.21 9.22 9.21 9.22 11.0K
11:20 9.23 9.23 9.23 9.23 5.3K
11:21 9.22 9.22 9.20 9.21 13.6K
11:22 9.21 9.21 9.20 9.20 4.2K
11:23 9.20 9.21 9.20 9.21 22.1K
11:24 9.21 9.22 9.21 9.22 4.8K
11:25 9.22 9.22 9.22 9.22 4.8K
11:26 9.22 9.22 9.22 9.22 0.9K
11:27 9.22 9.22 9.21 9.21 4.0K
11:28 9.21 9.22 9.21 9.22 1.2K
11:29 9.22 9.22 9.21 9.21 1.7K
11:30 9.22 9.22 9.22 9.22 1.3K
11:31 9.21 9.21 9.21 9.21 2.5K
11:32 9.21 9.21 9.20 9.20 1.2K
11:33 9.21 9.21 9.20 9.20 6.1K
11:34 9.20 9.20 9.20 9.20 1.5K
11:35 9.20 9.20 9.20 9.20 6.4K
11:36 9.20 9.21 9.20 9.21 3.2K
11:37 9.21 9.22 9.21 9.22 1.9K
11:38 9.22 9.22 9.21 9.22 0.7K
11:39 9.21 9.22 9.21 9.21 3.0K
11:40 9.22 9.24 9.22 9.24 15.6K
11:41 9.25 9.26 9.25 9.25 14.2K
11:42 9.24 9.25 9.24 9.25 0.4K
11:43 9.24 9.25 9.24 9.25 1.8K
11:44 9.25 9.25 9.25 9.25 1.0K
11:45 9.25 9.25 9.25 9.25 0.6K
11:46 9.25 9.25 9.24 9.24 0.5K
11:47 9.25 9.25 9.25 9.25 0.7K
11:48 9.26 9.26 9.26 9.26 3.2K
11:49 9.26 9.26 9.26 9.26 6.9K
11:50 9.26 9.27 9.26 9.27 4.0K
11:51 9.28 9.28 9.27 9.27 2.0K
11:52 9.27 9.27 9.27 9.27 0.4K
11:53 9.29 9.29 9.27 9.27 14.5K
11:54 9.27 9.28 9.27 9.28 2.3K
11:55 9.27 9.27 9.27 9.27 5.5K
11:56 9.27 9.27 9.26 9.27 8.2K
11:57 9.27 9.27 9.26 9.27 10.9K
11:58 9.28 9.28 9.27 9.27 7.5K
11:59 9.27 9.27 9.26 9.26 5.2K
12:00 9.26 9.27 9.26 9.27 8.1K
12:01 9.28 9.28 9.28 9.28 0.9K
12:02 9.28 9.28 9.25 9.26 7.2K
12:03 9.26 9.26 9.26 9.26 0.5K
12:04 9.25 9.25 9.25 9.25 1.9K
12:05 9.25 9.25 9.25 9.25 5.5K
12:06 9.25 9.25 9.24 9.24 1.1K
12:07 9.25 9.25 9.24 9.24 4.7K
12:08 9.25 9.26 9.25 9.26 3.6K
12:09 9.26 9.26 9.26 9.26 1.5K
12:10 9.26 9.26 9.26 9.26 2.0K
12:11 9.27 9.27 9.27 9.27 3.7K
12:12 9.26 9.27 9.26 9.27 2.7K
12:13 9.27 9.27 9.27 9.27 2.0K
12:14 9.27 9.27 9.27 9.27 14.6K
12:15 9.25 9.26 9.25 9.26 24.5K
12:16 9.26 9.26 9.26 9.26 11.4K
12:17 9.27 9.28 9.27 9.28 2.6K
12:18 9.27 9.27 9.26 9.27 4.3K
12:19 9.27 9.27 9.25 9.25 5.3K
12:20 9.25 9.26 9.25 9.26 1.7K
12:21 9.26 9.26 9.25 9.25 2.5K
12:22 9.25 9.25 9.25 9.25 1.2K
12:23 9.25 9.26 9.25 9.26 10.3K
12:24 9.26 9.26 9.25 9.25 0.5K
12:25 9.25 9.26 9.25 9.25 1.3K
12:26 9.25 9.25 9.25 9.25 4.6K
12:27 9.26 9.26 9.26 9.26 2.0K
12:28 9.26 9.27 9.26 9.27 2.1K
12:29 9.27 9.28 9.26 9.27 4.9K
12:30 9.27 9.27 9.27 9.27 1.0K
12:31 9.27 9.27 9.27 9.27 15.3K
12:32 9.27 9.27 9.26 9.27 8.6K
12:33 9.27 9.27 9.26 9.26 0.7K
12:34 9.27 9.27 9.26 9.26 4.2K
12:35 9.27 9.27 9.27 9.27 0.5K
12:36 9.27 9.27 9.26 9.26 7.8K
12:37 9.26 9.26 9.26 9.26 1.1K
12:38 9.26 9.27 9.25 9.27 6.0K
12:39 9.27 9.28 9.27 9.28 10.3K
12:40 9.28 9.28 9.27 9.27 8.7K
12:41 9.28 9.28 9.27 9.27 2.4K
12:42 9.27 9.27 9.27 9.27 5.0K
12:43 9.27 9.27 9.27 9.27 1.1K
12:44 9.27 9.27 9.26 9.27 6.9K
12:45 9.27 9.28 9.27 9.28 4.7K
12:46 9.28 9.28 9.27 9.27 1.0K
12:47 9.27 9.28 9.27 9.27 2.0K
12:48 9.27 9.27 9.27 9.27 7.7K
12:49 9.27 9.27 9.26 9.26 1.8K
12:50 9.27 9.27 9.27 9.27 0.2K
12:51 9.27 9.27 9.26 9.26 8.7K
12:52 9.26 9.26 9.26 9.26 1.5K
12:53 9.25 9.26 9.25 9.25 4.3K
12:54 9.25 9.25 9.25 9.25 2.0K
12:55 9.25 9.25 9.25 9.25 0.5K
12:56 9.25 9.25 9.25 9.25 5.0K
12:57 9.25 9.25 9.23 9.23 6.3K
12:58 9.23 9.23 9.23 9.23 10.3K
12:59 9.23 9.24 9.23 9.24 8.3K
13:00 9.23 9.24 9.23 9.24 0.9K
13:01 9.24 9.24 9.24 9.24 1.1K
13:02 9.24 9.24 9.24 9.24 0.9K
13:03 9.24 9.24 9.24 9.24 2.2K
13:04 9.24 9.24 9.24 9.24 3.7K
13:05 9.25 9.25 9.24 9.25 4.3K
13:06 9.25 9.26 9.25 9.26 7.0K
13:07 9.27 9.27 9.27 9.27 3.6K
13:08 9.27 9.27 9.26 9.26 4.2K
13:09 9.26 9.26 9.26 9.26 0.9K
13:10 9.26 9.26 9.26 9.26 2.9K
13:11 9.25 9.25 9.24 9.24 5.2K
13:12 9.24 9.25 9.24 9.25 2.5K
13:13 9.26 9.26 9.25 9.26 6.2K
13:14 9.26 9.26 9.25 9.25 2.3K
13:15 9.25 9.25 9.25 9.25 1.3K
13:16 9.25 9.25 9.25 9.25 0.2K
13:17 9.25 9.25 9.25 9.25 0.5K
13:18 9.25 9.25 9.24 9.24 5.5K
13:19 9.23 9.23 9.23 9.23 3.8K
13:20 9.23 9.23 9.23 9.23 0.4K
13:21 9.22 9.22 9.22 9.22 3.8K
13:22 9.23 9.24 9.23 9.24 6.5K
13:23 9.24 9.24 9.24 9.24 0.7K
13:25 9.23 9.23 9.23 9.23 5.0K
13:26 9.23 9.23 9.23 9.23 3.1K
13:28 9.23 9.23 9.23 9.23 2.7K
13:29 9.24 9.24 9.24 9.24 0.3K
13:30 9.24 9.25 9.24 9.25 4.6K
13:31 9.25 9.25 9.25 9.25 4.5K
13:32 9.24 9.26 9.24 9.25 5.7K
13:33 9.26 9.26 9.26 9.26 1.7K
13:34 9.26 9.26 9.26 9.26 5.4K
13:35 9.26 9.26 9.26 9.26 1.6K
13:36 9.27 9.27 9.26 9.26 12.9K
13:38 9.26 9.27 9.26 9.27 7.0K
13:39 9.27 9.27 9.27 9.27 3.7K
13:40 9.28 9.28 9.28 9.28 0.5K
13:41 9.28 9.28 9.28 9.28 2.4K
13:43 9.29 9.29 9.29 9.29 4.8K
13:44 9.29 9.29 9.28 9.29 3.7K
13:45 9.29 9.30 9.29 9.30 4.4K
13:46 9.30 9.30 9.29 9.29 20.3K
13:47 9.28 9.28 9.28 9.28 5.2K
13:48 9.28 9.28 9.27 9.28 3.7K
13:49 9.28 9.29 9.28 9.29 3.5K
13:50 9.29 9.29 9.28 9.28 5.5K
13:51 9.29 9.29 9.29 9.29 1.4K
13:52 9.28 9.29 9.28 9.28 7.6K
13:53 9.27 9.27 9.27 9.27 5.0K
13:54 9.28 9.28 9.27 9.28 1.9K
13:55 9.27 9.28 9.27 9.28 1.1K
13:56 9.27 9.27 9.27 9.27 6.0K
13:57 9.27 9.27 9.27 9.27 0.5K
13:58 9.27 9.27 9.27 9.27 2.2K
13:59 9.27 9.27 9.27 9.27 0.9K
14:00 9.26 9.27 9.26 9.27 1.4K
14:01 9.27 9.27 9.26 9.27 6.2K
14:02 9.27 9.27 9.26 9.26 3.6K
14:04 9.26 9.26 9.25 9.25 3.4K
14:05 9.26 9.26 9.25 9.25 0.8K
14:06 9.25 9.25 9.24 9.24 7.9K
14:07 9.24 9.24 9.24 9.24 0.6K
14:08 9.24 9.24 9.24 9.24 0.6K
14:09 9.24 9.24 9.23 9.23 2.8K
14:10 9.23 9.24 9.23 9.24 5.1K
14:11 9.24 9.24 9.24 9.24 2.7K
14:12 9.23 9.24 9.23 9.23 16.1K
14:13 9.23 9.25 9.23 9.25 4.0K
14:14 9.25 9.25 9.24 9.25 10.4K
14:15 9.25 9.26 9.25 9.25 15.4K
14:16 9.24 9.26 9.24 9.26 36.5K
14:17 9.26 9.27 9.26 9.27 5.3K
14:19 9.28 9.28 9.27 9.27 8.4K
14:20 9.27 9.27 9.27 9.27 2.2K
14:21 9.26 9.26 9.26 9.26 5.9K
14:22 9.26 9.26 9.26 9.26 0.2K
14:23 9.26 9.26 9.26 9.26 1.1K
14:24 9.26 9.26 9.26 9.26 1.1K
14:25 9.26 9.26 9.26 9.26 18.9K
14:27 9.26 9.26 9.26 9.26 1.2K
14:28 9.25 9.25 9.25 9.25 2.7K
14:29 9.25 9.25 9.25 9.25 32.6K
14:30 9.26 9.27 9.26 9.27 16.3K
14:31 9.27 9.27 9.27 9.27 30.6K
14:32 9.27 9.27 9.27 9.27 4.6K
14:33 9.27 9.27 9.27 9.27 1.3K
14:34 9.26 9.26 9.26 9.26 16.8K
14:35 9.27 9.27 9.27 9.27 0.4K
14:36 9.27 9.27 9.27 9.27 1.4K
14:37 9.27 9.27 9.27 9.27 1.1K
14:38 9.27 9.28 9.27 9.28 9.3K
14:39 9.28 9.28 9.27 9.27 0.4K
14:40 9.27 9.28 9.27 9.27 10.8K
14:41 9.27 9.27 9.27 9.27 0.9K
14:42 9.27 9.27 9.26 9.26 16.5K
14:43 9.26 9.26 9.25 9.25 1.0K
14:44 9.26 9.26 9.26 9.26 5.8K
14:45 9.26 9.26 9.25 9.26 1.3K
14:46 9.25 9.25 9.25 9.25 12.1K
14:47 9.26 9.27 9.26 9.27 10.1K
14:48 9.26 9.26 9.26 9.26 8.5K
14:49 9.26 9.27 9.26 9.27 8.1K
14:50 9.27 9.27 9.27 9.27 3.6K
14:51 9.27 9.27 9.27 9.27 1.8K
14:52 9.27 9.27 9.27 9.27 1.4K
14:53 9.26 9.27 9.26 9.27 1.6K
14:54 9.27 9.27 9.24 9.24 26.2K
14:55 9.24 9.24 9.23 9.23 4.6K
14:56 9.24 9.24 9.23 9.24 20.6K
14:57 9.24 9.24 9.24 9.24 0.9K
14:58 9.23 9.25 9.23 9.25 12.6K
14:59 9.25 9.25 9.25 9.25 3.7K
15:00 9.24 9.25 9.24 9.25 10.3K
15:01 9.25 9.26 9.25 9.26 4.4K
15:02 9.26 9.26 9.26 9.26 0.9K
15:03 9.27 9.27 9.27 9.27 7.7K
15:04 9.26 9.26 9.25 9.26 22.1K
15:05 9.26 9.26 9.25 9.26 4.3K
15:06 9.25 9.25 9.25 9.25 3.3K
15:07 9.25 9.25 9.25 9.25 0.5K
15:08 9.25 9.25 9.24 9.24 1.3K
15:09 9.24 9.25 9.24 9.25 3.5K
15:10 9.25 9.26 9.25 9.26 23.3K
15:11 9.26 9.26 9.26 9.26 0.7K
15:12 9.26 9.26 9.26 9.26 3.8K
15:13 9.27 9.27 9.27 9.27 0.5K
15:14 9.28 9.28 9.28 9.28 8.2K
15:15 9.28 9.28 9.27 9.27 10.3K
15:16 9.27 9.27 9.27 9.27 2.5K
15:17 9.27 9.27 9.27 9.27 0.4K
15:18 9.27 9.27 9.27 9.27 16.9K
15:19 9.27 9.27 9.27 9.27 7.0K
15:20 9.27 9.27 9.27 9.27 0.8K
15:21 9.27 9.27 9.27 9.27 10.4K
15:22 9.26 9.26 9.26 9.26 0.9K
15:23 9.26 9.27 9.26 9.26 1.9K
15:24 9.26 9.26 9.26 9.26 16.3K
15:25 9.26 9.26 9.25 9.25 3.5K
15:26 9.25 9.26 9.25 9.25 5.7K
15:27 9.26 9.26 9.25 9.26 7.2K
15:28 9.25 9.25 9.25 9.25 19.7K
15:29 9.25 9.25 9.24 9.25 5.1K
15:30 9.24 9.25 9.24 9.24 8.5K
15:31 9.24 9.25 9.24 9.25 3.4K
15:32 9.24 9.25 9.24 9.25 4.0K
15:33 9.24 9.25 9.24 9.25 5.3K
15:34 9.24 9.25 9.24 9.24 5.7K
15:35 9.24 9.24 9.23 9.24 24.3K
15:36 9.24 9.24 9.23 9.23 7.2K
15:37 9.25 9.27 9.25 9.27 68.6K
15:38 9.28 9.28 9.28 9.28 17.9K
15:39 9.28 9.28 9.27 9.28 13.9K
15:40 9.28 9.28 9.27 9.28 15.2K
15:41 9.29 9.29 9.29 9.29 3.5K
15:42 9.29 9.29 9.29 9.29 3.3K
15:43 9.28 9.28 9.27 9.28 12.2K
15:44 9.28 9.28 9.27 9.28 19.6K
15:45 9.28 9.29 9.28 9.29 40.6K
15:46 9.30 9.30 9.30 9.30 11.1K
15:47 9.30 9.31 9.30 9.31 13.7K
15:48 9.31 9.31 9.30 9.31 26.1K
15:49 9.31 9.31 9.30 9.31 9.3K
15:50 9.30 9.31 9.30 9.30 30.1K
15:51 9.29 9.30 9.29 9.29 32.6K
15:52 9.28 9.29 9.28 9.28 24.9K
15:53 9.28 9.31 9.28 9.31 64.0K
15:54 9.31 9.31 9.30 9.30 46.7K
15:55 9.30 9.32 9.30 9.31 154.1K
15:56 9.32 9.32 9.31 9.31 28.1K
15:57 9.30 9.31 9.30 9.31 109.1K
15:58 9.31 9.31 9.31 9.31 77.3K
15:59 9.31 9.31 9.30 9.30 842.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available