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 9.30 9.30 9.26 9.26 62.3K
09:31 9.29 9.32 9.28 9.31 5.9K
09:32 9.33 9.35 9.33 9.35 2.3K
09:33 9.37 9.38 9.36 9.36 8.8K
09:34 9.36 9.41 9.36 9.40 10.5K
09:35 9.40 9.40 9.38 9.38 7.5K
09:36 9.38 9.38 9.38 9.38 6.2K
09:37 9.40 9.40 9.38 9.39 6.9K
09:38 9.38 9.39 9.38 9.39 10.1K
09:39 9.38 9.38 9.38 9.38 9.6K
09:40 9.37 9.38 9.36 9.36 14.5K
09:41 9.36 9.37 9.36 9.37 3.9K
09:42 9.36 9.37 9.36 9.36 2.9K
09:43 9.36 9.36 9.35 9.36 3.2K
09:44 9.33 9.33 9.33 9.33 3.6K
09:45 9.32 9.33 9.32 9.32 3.9K
09:46 9.33 9.33 9.32 9.32 5.3K
09:47 9.33 9.34 9.33 9.34 9.1K
09:48 9.35 9.36 9.35 9.36 3.6K
09:49 9.36 9.38 9.36 9.36 8.0K
09:50 9.36 9.36 9.35 9.36 12.4K
09:51 9.36 9.36 9.35 9.35 5.7K
09:52 9.35 9.35 9.34 9.34 7.8K
09:53 9.35 9.36 9.35 9.36 7.0K
09:54 9.35 9.35 9.35 9.35 4.5K
09:55 9.34 9.34 9.33 9.33 6.2K
09:56 9.34 9.34 9.33 9.33 8.7K
09:57 9.32 9.33 9.32 9.33 10.2K
09:58 9.35 9.35 9.35 9.35 0.7K
09:59 9.35 9.35 9.35 9.35 4.3K
10:00 9.33 9.33 9.30 9.30 7.3K
10:01 9.31 9.31 9.29 9.29 5.3K
10:02 9.29 9.29 9.29 9.29 1.1K
10:03 9.28 9.28 9.28 9.28 7.2K
10:04 9.27 9.30 9.27 9.29 38.4K
10:05 9.28 9.28 9.27 9.27 4.4K
10:06 9.27 9.27 9.26 9.26 9.5K
10:07 9.26 9.26 9.24 9.24 7.4K
10:08 9.26 9.26 9.26 9.26 13.7K
10:09 9.25 9.25 9.24 9.24 6.1K
10:10 9.23 9.23 9.23 9.23 3.0K
10:11 9.22 9.22 9.22 9.22 9.3K
10:12 9.22 9.22 9.22 9.22 1.1K
10:13 9.22 9.22 9.21 9.22 9.3K
10:14 9.22 9.23 9.22 9.23 3.5K
10:15 9.23 9.23 9.23 9.23 11.6K
10:16 9.23 9.23 9.21 9.21 9.0K
10:17 9.21 9.22 9.21 9.22 3.9K
10:18 9.22 9.22 9.20 9.20 3.8K
10:19 9.21 9.21 9.20 9.20 9.3K
10:20 9.20 9.21 9.20 9.20 5.3K
10:21 9.20 9.23 9.20 9.21 38.0K
10:22 9.21 9.21 9.18 9.20 241.9K
10:23 9.21 9.21 9.20 9.20 9.2K
10:24 9.20 9.22 9.20 9.22 6.1K
10:25 9.22 9.22 9.22 9.22 1.5K
10:26 9.21 9.21 9.20 9.20 9.7K
10:27 9.20 9.20 9.20 9.20 2.0K
10:28 9.20 9.20 9.18 9.20 8.7K
10:29 9.19 9.20 9.19 9.19 5.2K
10:30 9.17 9.17 9.16 9.16 12.5K
10:31 9.18 9.18 9.18 9.18 1.0K
10:32 9.18 9.18 9.16 9.17 3.0K
10:33 9.18 9.18 9.18 9.18 9.4K
10:34 9.18 9.19 9.18 9.19 2.8K
10:35 9.19 9.20 9.19 9.19 6.5K
10:36 9.20 9.20 9.20 9.20 2.8K
10:37 9.20 9.21 9.20 9.21 11.1K
10:38 9.21 9.21 9.21 9.21 7.9K
10:40 9.22 9.22 9.22 9.22 3.4K
10:41 9.23 9.23 9.22 9.23 29.4K
10:42 9.22 9.24 9.22 9.24 28.2K
10:43 9.24 9.24 9.24 9.24 10.2K
10:44 9.24 9.24 9.24 9.24 4.9K
10:45 9.24 9.26 9.23 9.26 22.2K
10:46 9.27 9.27 9.27 9.27 16.5K
10:47 9.27 9.27 9.27 9.27 3.1K
10:48 9.27 9.27 9.27 9.27 8.9K
10:50 9.28 9.28 9.28 9.28 2.7K
10:51 9.28 9.28 9.26 9.26 7.1K
10:52 9.26 9.26 9.25 9.25 2.5K
10:53 9.25 9.25 9.25 9.25 0.4K
10:54 9.25 9.26 9.25 9.25 12.7K
10:55 9.25 9.28 9.25 9.28 17.5K
10:56 9.28 9.29 9.28 9.28 16.8K
10:57 9.28 9.28 9.27 9.27 5.2K
10:58 9.27 9.28 9.27 9.27 13.0K
10:59 9.28 9.28 9.27 9.27 3.6K
11:00 9.27 9.28 9.27 9.27 17.0K
11:01 9.28 9.28 9.27 9.27 3.3K
11:02 9.26 9.26 9.26 9.26 9.8K
11:03 9.26 9.27 9.26 9.26 11.7K
11:04 9.25 9.25 9.25 9.25 4.0K
11:05 9.26 9.26 9.26 9.26 5.6K
11:06 9.26 9.27 9.26 9.27 7.2K
11:07 9.27 9.28 9.27 9.28 9.1K
11:08 9.27 9.27 9.27 9.27 2.5K
11:10 9.27 9.27 9.27 9.27 0.9K
11:11 9.26 9.26 9.26 9.26 3.3K
11:12 9.25 9.25 9.24 9.24 6.9K
11:13 9.24 9.24 9.24 9.24 5.0K
11:14 9.22 9.22 9.21 9.21 42.6K
11:15 9.21 9.21 9.21 9.21 0.7K
11:16 9.21 9.21 9.20 9.20 6.7K
11:17 9.19 9.20 9.19 9.19 10.3K
11:18 9.20 9.20 9.19 9.19 1.5K
11:19 9.20 9.20 9.20 9.20 11.0K
11:20 9.21 9.21 9.21 9.21 2.0K
11:21 9.22 9.22 9.21 9.22 5.4K
11:22 9.22 9.23 9.22 9.22 5.5K
11:23 9.22 9.22 9.22 9.22 3.4K
11:25 9.22 9.22 9.22 9.22 1.6K
11:26 9.21 9.21 9.20 9.20 4.7K
11:27 9.20 9.20 9.19 9.19 12.3K
11:28 9.18 9.19 9.18 9.19 4.3K
11:29 9.19 9.19 9.19 9.19 4.2K
11:30 9.19 9.21 9.19 9.21 3.4K
11:31 9.20 9.21 9.20 9.21 1.7K
11:32 9.21 9.21 9.21 9.21 0.8K
11:33 9.20 9.21 9.20 9.21 5.6K
11:34 9.21 9.21 9.20 9.20 4.5K
11:35 9.21 9.21 9.21 9.21 0.9K
11:36 9.21 9.22 9.21 9.22 5.4K
11:37 9.23 9.23 9.23 9.23 2.5K
11:38 9.24 9.24 9.23 9.24 18.4K
11:39 9.23 9.24 9.23 9.24 9.5K
11:40 9.24 9.24 9.24 9.24 0.6K
11:41 9.23 9.23 9.23 9.23 17.4K
11:42 9.23 9.23 9.23 9.23 3.1K
11:43 9.23 9.24 9.23 9.24 2.0K
11:44 9.23 9.23 9.23 9.23 3.1K
11:45 9.23 9.24 9.23 9.24 9.9K
11:46 9.24 9.24 9.24 9.24 0.5K
11:47 9.23 9.23 9.23 9.23 0.7K
11:48 9.24 9.25 9.24 9.25 3.9K
11:49 9.25 9.25 9.25 9.25 1.6K
11:50 9.25 9.25 9.25 9.25 1.6K
11:51 9.25 9.25 9.24 9.25 1.6K
11:52 9.26 9.26 9.26 9.26 0.7K
11:53 9.26 9.26 9.26 9.26 4.0K
11:54 9.26 9.26 9.25 9.25 3.5K
11:55 9.26 9.26 9.26 9.26 1.1K
11:56 9.25 9.26 9.25 9.26 3.8K
11:57 9.25 9.26 9.25 9.26 3.8K
11:58 9.26 9.26 9.25 9.26 13.9K
11:59 9.26 9.26 9.26 9.26 2.6K
12:00 9.26 9.26 9.26 9.26 0.6K
12:01 9.27 9.27 9.27 9.27 2.0K
12:02 9.28 9.28 9.28 9.28 6.4K
12:03 9.29 9.29 9.29 9.29 1.0K
12:04 9.29 9.29 9.28 9.29 2.4K
12:05 9.29 9.29 9.28 9.29 5.3K
12:06 9.29 9.29 9.28 9.29 4.2K
12:07 9.29 9.29 9.29 9.29 1.3K
12:08 9.29 9.29 9.29 9.29 4.1K
12:09 9.29 9.29 9.29 9.29 1.1K
12:10 9.29 9.30 9.29 9.29 12.5K
12:11 9.28 9.29 9.28 9.28 7.2K
12:12 9.28 9.28 9.27 9.27 7.8K
12:14 9.27 9.27 9.27 9.27 9.0K
12:15 9.27 9.28 9.27 9.28 3.1K
12:16 9.28 9.28 9.28 9.28 9.2K
12:17 9.28 9.28 9.27 9.27 5.9K
12:19 9.27 9.27 9.27 9.27 4.0K
12:20 9.27 9.27 9.27 9.27 2.2K
12:21 9.26 9.26 9.26 9.26 2.7K
12:22 9.25 9.25 9.25 9.25 9.9K
12:23 9.26 9.26 9.25 9.26 8.8K
12:24 9.26 9.26 9.26 9.26 0.7K
12:25 9.26 9.26 9.25 9.25 2.5K
12:26 9.26 9.26 9.26 9.26 0.4K
12:28 9.26 9.26 9.26 9.26 1.4K
12:29 9.26 9.27 9.26 9.27 5.1K
12:30 9.26 9.27 9.26 9.27 4.7K
12:31 9.27 9.27 9.26 9.26 7.0K
12:32 9.26 9.26 9.26 9.26 0.6K
12:33 9.26 9.26 9.25 9.25 5.5K
12:34 9.25 9.25 9.25 9.25 3.3K
12:35 9.25 9.26 9.25 9.25 12.2K
12:37 9.25 9.25 9.24 9.25 4.8K
12:38 9.24 9.25 9.24 9.25 10.1K
12:39 9.25 9.25 9.25 9.25 0.1K
12:40 9.25 9.25 9.25 9.25 6.1K
12:41 9.24 9.25 9.24 9.25 0.8K
12:42 9.25 9.25 9.25 9.25 0.2K
12:43 9.25 9.25 9.25 9.25 0.5K
12:44 9.25 9.25 9.25 9.25 2.0K
12:45 9.25 9.26 9.25 9.26 3.2K
12:46 9.26 9.26 9.26 9.26 1.3K
12:47 9.26 9.27 9.26 9.27 3.3K
12:48 9.26 9.26 9.25 9.25 17.1K
12:49 9.25 9.25 9.24 9.24 1.3K
12:50 9.25 9.25 9.25 9.25 1.8K
12:51 9.25 9.25 9.25 9.25 5.2K
12:52 9.26 9.26 9.26 9.26 1.0K
12:53 9.26 9.26 9.26 9.26 0.1K
12:54 9.26 9.26 9.25 9.25 6.6K
12:55 9.26 9.26 9.26 9.26 1.4K
12:56 9.26 9.26 9.25 9.26 17.7K
12:57 9.27 9.27 9.27 9.27 23.0K
12:58 9.26 9.27 9.26 9.27 7.5K
12:59 9.27 9.27 9.26 9.26 1.2K
13:00 9.28 9.28 9.28 9.28 5.6K
13:01 9.28 9.28 9.28 9.28 5.1K
13:02 9.27 9.27 9.27 9.27 3.6K
13:03 9.27 9.27 9.27 9.27 2.5K
13:04 9.27 9.27 9.26 9.26 7.4K
13:05 9.26 9.26 9.26 9.26 0.2K
13:06 9.25 9.26 9.25 9.26 2.0K
13:07 9.25 9.26 9.25 9.26 1.2K
13:08 9.26 9.26 9.26 9.26 0.3K
13:09 9.26 9.26 9.26 9.26 1.0K
13:10 9.26 9.26 9.26 9.26 0.7K
13:11 9.26 9.26 9.26 9.26 0.3K
13:12 9.26 9.27 9.26 9.27 3.4K
13:13 9.27 9.27 9.27 9.27 0.3K
13:14 9.26 9.26 9.26 9.26 5.5K
13:15 9.26 9.26 9.25 9.25 4.1K
13:16 9.26 9.26 9.25 9.25 0.9K
13:17 9.26 9.26 9.26 9.26 1.0K
13:18 9.26 9.27 9.26 9.27 8.8K
13:19 9.27 9.27 9.27 9.27 1.6K
13:20 9.28 9.28 9.27 9.27 11.2K
13:21 9.27 9.28 9.27 9.28 3.4K
13:23 9.28 9.29 9.28 9.28 10.0K
13:24 9.28 9.29 9.28 9.29 2.9K
13:25 9.29 9.29 9.29 9.29 1.3K
13:27 9.29 9.29 9.29 9.29 0.6K
13:28 9.29 9.29 9.29 9.29 0.5K
13:29 9.29 9.29 9.28 9.28 6.7K
13:30 9.29 9.29 9.29 9.29 0.9K
13:31 9.29 9.29 9.29 9.29 1.0K
13:32 9.29 9.29 9.29 9.29 0.7K
13:33 9.29 9.29 9.29 9.29 0.6K
13:34 9.28 9.29 9.28 9.28 17.8K
13:35 9.27 9.27 9.27 9.27 2.1K
13:36 9.27 9.27 9.27 9.27 4.0K
13:37 9.27 9.27 9.27 9.27 0.5K
13:38 9.27 9.28 9.27 9.28 6.7K
13:39 9.28 9.28 9.28 9.28 1.6K
13:40 9.27 9.27 9.27 9.27 2.8K
13:41 9.27 9.27 9.27 9.27 6.1K
13:43 9.27 9.27 9.26 9.26 1.8K
13:44 9.27 9.27 9.26 9.27 8.1K
13:45 9.27 9.27 9.27 9.27 5.2K
13:46 9.27 9.27 9.27 9.27 1.0K
13:47 9.28 9.28 9.27 9.28 7.9K
13:48 9.28 9.28 9.28 9.28 2.6K
13:49 9.27 9.28 9.27 9.28 0.7K
13:50 9.27 9.28 9.27 9.28 1.2K
13:51 9.28 9.28 9.28 9.28 4.1K
13:52 9.29 9.29 9.29 9.29 2.8K
13:53 9.29 9.30 9.29 9.30 13.7K
13:54 9.30 9.30 9.30 9.30 2.7K
13:55 9.30 9.30 9.30 9.30 0.3K
13:56 9.30 9.30 9.30 9.30 5.5K
13:57 9.30 9.31 9.30 9.31 2.8K
13:58 9.31 9.31 9.31 9.31 0.2K
13:59 9.31 9.31 9.31 9.31 0.9K
14:00 9.30 9.31 9.30 9.31 12.1K
14:01 9.31 9.31 9.30 9.30 5.5K
14:02 9.30 9.30 9.30 9.30 3.2K
14:03 9.30 9.30 9.30 9.30 0.6K
14:04 9.30 9.30 9.30 9.30 0.9K
14:05 9.30 9.30 9.30 9.30 0.5K
14:06 9.30 9.30 9.30 9.30 6.1K
14:07 9.29 9.29 9.29 9.29 0.8K
14:08 9.30 9.30 9.29 9.29 7.4K
14:09 9.29 9.29 9.27 9.28 4.7K
14:10 9.28 9.28 9.27 9.27 6.9K
14:11 9.26 9.27 9.26 9.27 1.0K
14:12 9.26 9.27 9.26 9.26 10.5K
14:13 9.26 9.26 9.25 9.25 2.2K
14:14 9.26 9.26 9.25 9.25 4.7K
14:15 9.26 9.26 9.26 9.26 5.8K
14:16 9.26 9.26 9.25 9.26 13.3K
14:17 9.27 9.27 9.27 9.27 0.8K
14:18 9.27 9.27 9.27 9.27 0.6K
14:19 9.27 9.27 9.27 9.27 1.1K
14:20 9.27 9.27 9.27 9.27 0.7K
14:21 9.27 9.27 9.26 9.27 0.9K
14:22 9.27 9.27 9.27 9.27 9.2K
14:23 9.27 9.27 9.26 9.27 4.0K
14:24 9.27 9.27 9.26 9.26 10.8K
14:25 9.26 9.27 9.26 9.27 25.5K
14:26 9.27 9.27 9.27 9.27 63.0K
14:27 9.27 9.27 9.27 9.27 15.8K
14:28 9.27 9.27 9.26 9.27 8.2K
14:29 9.27 9.27 9.27 9.27 5.8K
14:30 9.26 9.27 9.26 9.27 3.2K
14:31 9.27 9.27 9.26 9.27 17.4K
14:32 9.27 9.27 9.27 9.27 3.6K
14:33 9.27 9.27 9.27 9.27 2.1K
14:35 9.27 9.30 9.27 9.30 40.6K
14:36 9.30 9.30 9.30 9.30 1.7K
14:37 9.31 9.31 9.30 9.31 21.9K
14:38 9.31 9.31 9.30 9.30 5.1K
14:39 9.31 9.31 9.31 9.31 1.7K
14:40 9.31 9.31 9.31 9.31 1.7K
14:41 9.31 9.31 9.31 9.31 6.4K
14:42 9.31 9.31 9.31 9.31 1.1K
14:43 9.31 9.31 9.31 9.31 0.5K
14:44 9.30 9.31 9.30 9.30 27.1K
14:45 9.30 9.30 9.29 9.30 12.4K
14:46 9.30 9.30 9.30 9.30 1.2K
14:47 9.30 9.30 9.30 9.30 0.4K
14:48 9.29 9.30 9.29 9.30 21.6K
14:49 9.30 9.30 9.30 9.30 2.0K
14:50 9.30 9.30 9.30 9.30 5.5K
14:51 9.30 9.30 9.30 9.30 1.6K
14:52 9.30 9.30 9.30 9.30 1.5K
14:53 9.30 9.30 9.30 9.30 2.0K
14:54 9.29 9.29 9.29 9.29 0.9K
14:55 9.30 9.30 9.30 9.30 1.9K
14:56 9.30 9.30 9.29 9.29 12.2K
14:57 9.29 9.29 9.29 9.29 2.4K
14:58 9.29 9.29 9.29 9.29 0.8K
14:59 9.29 9.29 9.27 9.27 11.8K
15:00 9.28 9.28 9.28 9.28 29.0K
15:01 9.28 9.28 9.28 9.28 1.3K
15:02 9.28 9.28 9.28 9.28 1.7K
15:03 9.28 9.28 9.27 9.27 5.3K
15:04 9.28 9.28 9.28 9.28 1.1K
15:05 9.28 9.28 9.28 9.28 1.2K
15:06 9.27 9.28 9.27 9.28 1.1K
15:07 9.28 9.28 9.28 9.28 0.2K
15:08 9.28 9.28 9.27 9.27 9.4K
15:09 9.26 9.26 9.25 9.25 9.9K
15:10 9.25 9.27 9.25 9.27 19.5K
15:11 9.27 9.27 9.27 9.27 11.6K
15:12 9.27 9.27 9.27 9.27 2.0K
15:13 9.27 9.27 9.26 9.26 7.2K
15:14 9.25 9.25 9.25 9.25 1.2K
15:15 9.26 9.26 9.26 9.26 0.7K
15:16 9.26 9.26 9.26 9.26 0.9K
15:17 9.26 9.26 9.26 9.26 1.4K
15:18 9.25 9.25 9.25 9.25 1.2K
15:19 9.25 9.25 9.25 9.25 3.3K
15:20 9.26 9.26 9.25 9.25 6.1K
15:21 9.25 9.25 9.24 9.24 5.5K
15:22 9.25 9.25 9.24 9.25 7.2K
15:23 9.24 9.25 9.24 9.24 1.6K
15:24 9.24 9.24 9.24 9.24 8.9K
15:25 9.23 9.24 9.23 9.24 6.8K
15:26 9.24 9.24 9.23 9.23 6.5K
15:27 9.23 9.23 9.22 9.23 10.5K
15:28 9.23 9.24 9.23 9.24 9.6K
15:29 9.24 9.25 9.24 9.25 16.6K
15:30 9.24 9.25 9.24 9.25 8.6K
15:31 9.25 9.25 9.24 9.25 18.3K
15:32 9.25 9.25 9.25 9.25 2.8K
15:33 9.25 9.25 9.24 9.24 11.6K
15:34 9.24 9.24 9.24 9.24 3.4K
15:35 9.24 9.24 9.23 9.23 3.8K
15:36 9.23 9.23 9.22 9.22 12.2K
15:37 9.22 9.22 9.21 9.22 16.1K
15:38 9.22 9.23 9.22 9.23 6.9K
15:39 9.23 9.23 9.22 9.22 7.8K
15:40 9.22 9.24 9.22 9.24 17.1K
15:41 9.24 9.25 9.24 9.24 19.6K
15:42 9.24 9.24 9.23 9.23 12.3K
15:43 9.24 9.25 9.24 9.25 6.2K
15:44 9.24 9.25 9.24 9.25 13.3K
15:45 9.24 9.25 9.24 9.25 3.0K
15:46 9.25 9.26 9.25 9.26 7.1K
15:47 9.25 9.26 9.25 9.26 3.5K
15:48 9.26 9.26 9.25 9.26 4.5K
15:49 9.26 9.26 9.26 9.26 15.4K
15:50 9.26 9.28 9.26 9.27 76.5K
15:51 9.27 9.27 9.26 9.27 6.1K
15:52 9.27 9.27 9.26 9.27 7.3K
15:53 9.27 9.27 9.26 9.26 7.8K
15:54 9.26 9.27 9.26 9.27 27.9K
15:55 9.27 9.27 9.26 9.26 32.6K
15:56 9.26 9.26 9.26 9.26 22.0K
15:57 9.25 9.25 9.25 9.25 44.7K
15:58 9.24 9.26 9.24 9.26 68.1K
15:59 9.26 9.26 9.25 9.26 1,065.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available