Dave Inc

DAVE
🏛️ usa →
202.88
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 88.22 89.93 88.00 88.67 17.0K
09:32 88.67 88.67 88.67 88.67 0.5K
09:33 88.01 88.07 88.01 88.07 1.0K
09:34 88.58 89.49 88.58 89.49 1.6K
09:35 89.49 89.49 86.22 86.22 15.5K
09:36 87.18 88.60 87.18 88.02 20.5K
09:37 88.02 89.70 87.96 87.96 0.3K
09:38 87.96 88.05 87.85 87.85 0.8K
09:39 87.85 88.98 87.85 88.98 0.1K
09:40 88.98 88.98 88.79 88.79 1.3K
09:41 87.86 87.86 87.85 87.85 1.0K
09:42 87.85 87.85 86.66 87.01 6.2K
09:43 87.93 89.21 87.93 89.21 2.2K
09:44 89.21 89.21 87.31 87.31 0.4K
09:45 87.31 87.31 86.28 86.94 1.0K
09:46 86.94 86.94 86.00 86.00 1.5K
09:47 86.00 86.00 85.32 85.50 3.4K
09:48 85.93 85.93 85.33 85.39 1.0K
09:49 86.49 86.49 85.50 85.69 1.4K
09:50 85.69 86.59 85.69 85.92 0.5K
09:51 85.25 86.05 85.25 85.98 1.2K
09:52 85.98 85.98 85.56 85.56 1.9K
09:53 85.56 85.56 85.12 85.12 3.1K
09:54 85.12 85.37 85.12 85.37 0.5K
09:55 85.37 85.37 85.21 85.21 0.4K
09:56 85.21 85.90 85.21 85.90 2.8K
09:57 85.90 86.15 85.90 86.15 0.2K
09:58 86.15 86.15 86.04 86.04 0.4K
09:59 86.04 86.04 86.04 86.04 0.2K
10:00 86.04 86.04 85.92 85.92 2.0K
10:01 85.92 85.92 85.92 85.92 0.1K
10:02 85.92 85.92 85.92 85.92 0.1K
10:03 85.19 85.19 85.19 85.19 0.3K
10:04 85.19 85.82 85.19 85.54 0.8K
10:05 85.54 85.81 85.54 85.81 0.2K
10:06 85.81 85.90 85.81 85.90 1.6K
10:07 85.90 85.90 85.24 85.24 0.9K
10:08 85.24 85.24 84.93 84.94 0.4K
10:09 85.99 86.99 85.72 85.72 36.4K
10:10 85.73 85.81 85.64 85.64 1.3K
10:11 85.62 85.62 85.62 85.62 0.7K
10:12 85.62 85.68 85.56 85.56 0.8K
10:13 85.56 85.56 85.56 85.56 0.4K
10:14 85.56 85.97 85.56 85.97 0.9K
10:15 85.47 86.75 85.47 85.68 1.2K
10:16 86.11 86.54 86.10 86.10 2.0K
10:17 86.10 86.10 86.10 86.10 0.6K
10:18 86.10 86.10 86.10 86.10 0.3K
10:19 86.10 86.10 86.10 86.10 0.1K
10:20 86.10 86.10 86.10 86.10 0.2K
10:21 86.10 86.10 86.10 86.10 0.0K
10:22 86.10 86.76 86.10 86.76 0.2K
10:23 86.76 86.76 86.50 86.76 0.6K
10:24 87.41 87.41 86.75 86.75 1.4K
10:25 86.75 86.95 86.75 86.95 0.9K
10:26 86.94 86.94 86.60 86.60 1.5K
10:27 86.60 86.60 86.60 86.60 0.5K
10:28 86.60 86.60 86.60 86.60 0.2K
10:29 86.60 86.60 86.60 86.60 0.2K
10:30 86.60 86.60 85.86 85.86 1.2K
10:31 86.22 86.67 86.22 86.67 1.0K
10:32 86.67 86.67 86.30 86.30 0.5K
10:33 86.30 86.30 85.78 85.78 0.8K
10:34 85.78 86.19 85.78 86.19 0.3K
10:35 86.19 86.19 86.19 86.19 0.0K
10:36 86.19 86.19 86.19 86.19 0.2K
10:37 86.19 86.19 85.90 85.90 0.1K
10:38 86.23 86.23 86.23 86.23 0.2K
10:39 86.23 86.23 86.23 86.23 0.1K
10:40 86.23 86.23 86.12 86.12 0.8K
10:41 86.12 86.53 86.12 86.21 1.1K
10:42 86.21 86.54 86.21 86.54 0.4K
10:43 86.54 86.54 86.54 86.54 0.1K
10:44 86.54 86.54 86.11 86.11 1.4K
10:45 86.11 86.11 86.11 86.11 0.1K
10:46 86.69 86.69 86.08 86.08 1.5K
10:47 86.08 86.08 86.08 86.08 0.1K
10:48 86.08 86.08 86.08 86.08 0.9K
10:49 86.08 86.08 86.08 86.08 0.1K
10:50 86.08 86.08 86.08 86.08 0.0K
10:51 86.08 86.12 86.08 86.12 0.2K
10:52 86.12 86.12 86.12 86.12 0.2K
10:53 85.81 85.81 85.69 85.69 0.4K
10:54 85.69 85.69 85.69 85.69 0.1K
10:55 85.63 85.96 85.63 85.96 0.9K
10:56 86.03 86.03 86.03 86.03 0.8K
10:57 85.68 86.31 85.68 86.31 0.9K
10:58 86.31 86.31 86.31 86.31 0.0K
10:59 86.31 86.31 86.31 86.31 0.1K
11:00 86.31 86.31 86.31 86.31 0.2K
11:01 86.31 86.31 86.31 86.31 0.2K
11:02 86.31 86.31 86.31 86.31 0.2K
11:03 86.31 86.31 86.31 86.31 0.2K
11:04 86.31 86.31 86.31 86.31 0.0K
11:05 86.31 86.31 86.31 86.31 0.0K
11:06 86.31 86.31 86.31 86.31 0.0K
11:07 86.31 86.31 86.31 86.31 0.3K
11:08 86.31 86.31 86.31 86.31 0.1K
11:09 86.23 86.23 86.23 86.23 0.4K
11:10 86.23 86.42 86.07 86.42 1.4K
11:11 86.42 86.42 86.42 86.42 0.1K
11:12 86.40 86.40 86.12 86.12 1.0K
11:13 86.12 86.39 86.12 86.39 0.2K
11:14 86.39 86.39 86.39 86.39 0.1K
11:15 86.39 86.39 86.39 86.39 0.2K
11:16 86.39 86.39 86.34 86.34 0.8K
11:17 86.57 86.57 86.57 86.57 0.1K
11:18 86.57 86.57 86.28 86.28 1.8K
11:19 86.28 86.28 86.28 86.28 0.2K
11:20 86.28 86.28 86.28 86.28 0.2K
11:21 86.28 86.28 86.05 86.05 0.2K
11:22 86.23 86.23 86.05 86.05 0.8K
11:23 86.05 86.05 86.05 86.05 0.2K
11:24 86.05 86.23 86.05 86.23 0.3K
11:25 86.23 86.23 86.23 86.23 0.6K
11:26 86.23 86.23 86.23 86.23 0.3K
11:27 86.23 86.23 86.23 86.23 0.2K
11:28 86.33 86.33 86.33 86.33 0.6K
11:29 86.33 86.45 86.33 86.45 1.0K
11:30 86.45 86.94 86.45 86.60 0.5K
11:31 86.60 87.10 86.60 87.10 1.9K
11:32 86.98 86.98 86.98 86.98 0.3K
11:33 86.94 86.94 86.94 86.94 0.5K
11:34 86.94 86.94 86.94 86.94 0.1K
11:35 86.94 86.94 86.94 86.94 0.4K
11:36 86.93 86.93 86.93 86.93 0.2K
11:37 86.93 86.93 86.93 86.93 0.0K
11:38 86.93 86.93 86.93 86.93 0.0K
11:39 86.67 86.67 86.67 86.67 0.3K
11:40 86.67 86.67 86.67 86.67 0.2K
11:41 86.67 87.23 86.67 87.04 0.8K
11:42 87.04 87.04 87.03 87.03 0.2K
11:43 87.03 87.03 87.03 87.03 0.3K
11:44 87.03 87.03 87.03 87.03 0.1K
11:45 87.03 87.03 87.03 87.03 0.1K
11:46 87.03 87.03 87.03 87.03 0.2K
11:47 87.03 87.70 87.03 87.70 0.4K
11:48 87.70 87.70 87.70 87.70 0.1K
11:49 87.70 87.70 87.70 87.70 0.2K
11:50 87.70 88.23 87.70 88.08 0.7K
11:51 88.08 88.42 88.08 88.42 1.7K
11:52 88.42 88.42 88.42 88.42 0.1K
11:53 88.42 88.42 87.89 87.89 1.3K
11:54 88.55 88.58 88.41 88.41 1.8K
11:55 88.41 88.41 88.41 88.41 0.1K
11:56 88.41 88.41 88.14 88.14 0.9K
11:57 88.14 88.35 88.14 88.35 0.4K
11:58 88.35 88.35 88.16 88.16 0.4K
11:59 88.16 88.16 88.13 88.13 1.2K
12:00 88.13 88.13 88.13 88.13 0.1K
12:01 88.13 88.69 88.13 88.69 0.3K
12:02 88.78 89.07 88.78 89.05 2.0K
12:03 89.05 89.05 88.85 88.85 0.7K
12:04 88.85 89.07 88.85 89.07 0.4K
12:05 89.07 89.38 89.07 89.25 3.0K
12:06 89.30 89.30 89.30 89.30 0.4K
12:07 89.30 89.40 89.30 89.40 0.1K
12:08 89.40 89.40 89.40 89.40 0.1K
12:09 89.40 89.40 89.40 89.40 0.2K
12:10 89.40 89.90 89.40 89.90 1.4K
12:11 89.90 89.90 89.90 89.90 0.5K
12:12 89.90 89.95 89.90 89.95 1.3K
12:13 89.95 89.96 89.95 89.96 0.5K
12:14 89.96 89.96 89.96 89.96 0.1K
12:15 89.96 89.96 89.96 89.96 0.3K
12:16 89.57 89.57 89.49 89.49 3.2K
12:17 89.49 89.49 89.49 89.49 0.3K
12:18 89.49 89.49 89.49 89.49 0.2K
12:19 89.49 89.49 89.49 89.49 0.1K
12:20 89.49 89.49 89.49 89.49 0.1K
12:21 89.49 90.00 89.49 90.00 0.3K
12:22 90.00 90.00 90.00 90.00 0.1K
12:23 90.00 90.00 90.00 90.00 0.1K
12:24 90.00 90.00 90.00 90.00 0.1K
12:25 90.00 90.00 89.86 89.86 0.4K
12:26 89.86 89.86 89.86 89.86 0.1K
12:27 89.86 89.86 89.86 89.86 0.1K
12:28 89.84 89.84 89.84 89.84 0.2K
12:29 89.84 90.14 89.84 90.14 0.6K
12:30 90.14 90.14 90.14 90.14 0.0K
12:31 90.04 90.04 89.97 89.97 0.5K
12:32 89.97 90.17 89.97 90.17 0.3K
12:33 90.17 90.17 90.17 90.17 0.5K
12:34 90.17 90.17 90.17 90.17 0.2K
12:35 90.17 90.17 90.15 90.15 0.3K
12:36 90.30 90.30 89.90 89.90 4.7K
12:37 89.81 89.94 89.81 89.94 0.4K
12:38 89.94 89.94 89.94 89.94 0.3K
12:39 90.10 90.17 90.10 90.17 1.4K
12:40 90.17 90.17 90.17 90.17 0.1K
12:41 90.17 90.17 89.72 89.72 0.9K
12:42 89.72 89.72 89.72 89.72 0.2K
12:43 89.72 89.73 89.72 89.73 0.2K
12:44 89.73 89.73 89.68 89.68 0.3K
12:45 89.68 89.68 89.68 89.68 0.0K
12:46 90.02 90.02 90.02 90.02 0.2K
12:47 90.02 90.11 90.02 90.09 0.5K
12:48 90.09 90.09 90.09 90.09 0.2K
12:49 90.09 90.42 90.09 90.42 0.2K
12:50 90.42 90.42 90.42 90.42 0.0K
12:51 90.42 90.42 90.42 90.42 0.2K
12:52 90.42 90.42 90.18 90.18 0.2K
12:53 90.18 90.19 90.18 90.19 0.2K
12:54 90.50 90.50 90.00 90.00 0.5K
12:55 90.00 90.00 90.00 90.00 0.1K
12:56 90.00 90.00 89.90 89.90 0.5K
12:57 89.90 90.18 89.90 90.18 0.1K
12:58 90.18 90.18 90.18 90.18 0.2K
12:59 90.18 90.18 90.18 90.18 0.1K
13:00 90.18 90.18 90.18 90.18 0.1K
13:01 90.18 90.18 89.75 89.75 1.2K
13:02 90.05 90.05 90.05 90.05 0.4K
13:03 90.05 90.05 90.05 90.05 0.1K
13:04 90.05 90.05 89.75 89.75 0.3K
13:05 90.12 90.12 90.12 90.12 0.1K
13:06 90.12 90.25 90.01 90.25 0.3K
13:07 90.01 90.25 90.01 90.25 0.5K
13:08 90.01 90.26 90.01 90.26 0.2K
13:09 90.26 90.34 90.22 90.22 0.3K
13:10 90.30 90.30 89.81 90.00 0.7K
13:11 90.00 90.00 89.80 89.81 1.1K
13:12 89.54 89.54 89.23 89.23 2.6K
13:13 89.23 89.23 89.01 89.01 0.6K
13:14 89.01 89.01 89.01 89.01 0.2K
13:15 89.01 89.01 89.01 89.01 0.2K
13:16 89.01 89.01 89.01 89.01 0.0K
13:17 89.01 89.01 89.01 89.01 0.0K
13:18 89.01 89.01 88.55 88.55 1.0K
13:19 88.55 88.55 88.55 88.55 0.2K
13:20 88.55 88.59 88.55 88.59 0.3K
13:21 88.59 88.59 88.59 88.59 0.0K
13:22 88.59 88.59 88.59 88.59 0.0K
13:23 88.44 88.79 88.01 88.01 1.2K
13:24 88.01 88.01 88.01 88.01 0.2K
13:25 88.01 88.01 88.01 88.01 0.0K
13:26 88.26 88.26 88.26 88.26 0.2K
13:27 88.26 88.26 88.26 88.26 0.0K
13:28 88.26 88.26 88.26 88.26 0.0K
13:29 88.26 88.26 88.26 88.26 0.0K
13:30 88.26 89.67 88.26 89.67 13.4K
13:31 89.67 89.83 89.67 89.83 1.0K
13:32 89.83 89.83 89.49 89.49 0.7K
13:33 89.49 89.49 89.27 89.27 0.3K
13:34 89.27 89.27 89.27 89.27 0.1K
13:35 89.27 89.27 89.27 89.27 0.0K
13:36 89.27 89.31 89.27 89.31 0.3K
13:37 89.31 89.31 89.31 89.31 0.1K
13:38 89.31 89.31 89.06 89.06 0.3K
13:39 89.06 89.06 88.80 88.80 0.7K
13:40 89.03 89.03 89.03 89.03 0.2K
13:41 89.03 89.03 89.03 89.03 0.4K
13:42 89.03 89.03 89.03 89.03 0.1K
13:43 89.03 89.03 89.03 89.03 0.1K
13:44 89.03 89.03 89.03 89.03 0.1K
13:45 89.03 89.03 89.03 89.03 0.0K
13:46 89.03 89.03 89.03 89.03 0.0K
13:47 89.03 89.03 89.03 89.03 0.0K
13:48 89.03 89.03 88.85 88.85 0.1K
13:49 88.85 88.85 88.85 88.85 0.0K
13:50 88.85 88.99 88.85 88.99 0.3K
13:51 88.75 88.95 88.75 88.95 0.3K
13:52 88.95 88.98 88.95 88.98 0.3K
13:53 88.73 88.73 88.73 88.73 0.2K
13:54 88.73 88.73 88.73 88.73 0.1K
13:55 88.73 88.73 88.73 88.73 0.2K
13:56 88.73 88.73 88.73 88.73 0.3K
13:57 88.73 88.73 88.73 88.73 0.3K
13:58 88.73 88.73 88.73 88.73 0.0K
13:59 88.73 88.73 88.73 88.73 0.2K
14:00 89.25 89.25 89.25 89.25 0.6K
14:01 89.25 89.25 89.25 89.25 0.1K
14:02 89.25 89.53 88.96 89.53 0.3K
14:03 89.53 89.53 88.90 88.90 0.2K
14:04 88.90 88.90 88.90 88.90 0.0K
14:05 88.90 88.90 88.90 88.90 0.0K
14:06 88.90 89.31 88.84 89.31 1.6K
14:07 89.31 89.31 89.26 89.26 0.3K
14:08 89.26 89.26 89.25 89.25 0.5K
14:09 89.25 89.39 88.84 89.27 1.9K
14:10 89.27 89.37 89.25 89.37 0.7K
14:11 89.37 89.37 88.81 89.29 0.3K
14:12 89.29 89.29 89.08 89.08 0.1K
14:13 89.37 89.37 89.19 89.19 0.5K
14:14 89.08 89.33 89.08 89.33 1.0K
14:15 89.33 89.41 89.33 89.41 0.3K
14:16 89.41 89.41 89.15 89.15 1.3K
14:17 89.15 89.15 89.15 89.15 0.7K
14:18 89.15 89.59 89.15 89.59 1.7K
14:19 89.59 89.59 89.59 89.59 0.1K
14:20 89.59 89.59 89.59 89.59 0.0K
14:21 89.52 89.52 89.52 89.52 0.2K
14:22 89.17 89.59 89.17 89.59 0.3K
14:23 89.56 89.57 89.56 89.56 1.0K
14:24 89.56 89.56 89.56 89.56 0.4K
14:25 89.46 89.46 89.43 89.43 0.9K
14:26 89.43 89.43 89.43 89.43 0.0K
14:27 89.43 89.43 89.43 89.43 0.6K
14:28 89.43 89.67 89.35 89.67 0.4K
14:29 89.67 89.67 89.35 89.35 0.3K
14:30 89.35 89.35 89.35 89.35 0.1K
14:31 89.35 89.35 89.35 89.35 0.1K
14:32 89.35 89.35 89.35 89.35 0.3K
14:33 89.35 89.68 89.35 89.68 0.3K
14:34 89.68 89.68 89.68 89.68 0.1K
14:35 89.68 89.68 89.68 89.68 0.0K
14:36 89.68 89.68 89.35 89.35 0.4K
14:37 89.35 89.35 89.35 89.35 0.4K
14:38 89.35 89.41 89.35 89.41 1.6K
14:39 89.41 89.41 89.41 89.41 0.0K
14:40 89.60 89.60 89.60 89.60 1.0K
14:41 89.60 89.60 89.60 89.60 0.3K
14:42 89.60 89.60 89.30 89.30 2.9K
14:43 89.30 89.30 89.25 89.25 0.6K
14:44 89.25 89.25 89.25 89.25 0.0K
14:45 89.25 89.25 89.25 89.25 0.1K
14:46 89.25 89.25 89.25 89.25 0.0K
14:47 89.25 89.25 89.25 89.25 0.0K
14:48 89.25 89.25 89.25 89.25 0.1K
14:49 89.25 89.87 89.25 89.87 0.8K
14:50 89.87 89.87 89.66 89.66 0.5K
14:51 89.66 89.66 89.66 89.66 0.2K
14:52 89.66 89.66 89.66 89.66 0.1K
14:53 89.66 89.66 89.66 89.66 0.1K
14:54 89.66 89.66 89.55 89.55 0.2K
14:55 89.55 89.55 89.55 89.55 0.1K
14:56 89.65 89.65 89.56 89.56 0.4K
14:57 89.56 89.56 89.56 89.56 0.1K
14:58 89.56 89.60 89.56 89.60 0.3K
14:59 89.60 89.60 89.04 89.04 2.1K
15:00 89.04 89.24 88.84 88.91 1.0K
15:01 88.91 88.91 88.76 88.76 0.5K
15:02 88.65 88.81 88.65 88.81 0.8K
15:03 88.81 88.81 88.81 88.81 0.0K
15:04 88.81 88.92 88.81 88.92 0.2K
15:05 88.92 88.92 88.92 88.92 0.2K
15:06 88.92 88.92 88.92 88.92 0.0K
15:07 88.92 88.92 88.92 88.92 0.0K
15:08 89.30 89.30 89.30 89.30 1.0K
15:09 89.30 89.30 88.92 88.92 1.7K
15:10 89.14 89.15 89.14 89.15 1.3K
15:11 89.15 89.35 89.15 89.35 1.9K
15:12 89.27 89.27 89.27 89.27 0.4K
15:13 89.27 89.27 89.27 89.27 0.0K
15:14 89.04 89.04 89.04 89.04 4.2K
15:15 89.04 89.04 89.04 89.04 0.2K
15:16 89.04 89.04 89.04 89.04 0.2K
15:17 89.04 89.20 88.94 89.20 0.6K
15:18 89.20 89.20 89.20 89.20 0.4K
15:19 89.20 89.20 89.20 89.20 0.6K
15:20 88.57 88.57 88.57 88.57 0.1K
15:21 88.57 88.57 88.57 88.57 0.1K
15:22 88.57 88.57 88.57 88.57 0.2K
15:23 88.57 88.57 88.57 88.57 0.0K
15:24 88.57 88.57 88.57 88.57 0.2K
15:25 88.57 88.57 88.57 88.57 0.1K
15:26 88.57 88.57 88.46 88.46 0.3K
15:27 88.46 88.46 88.46 88.46 0.3K
15:28 88.46 88.46 88.46 88.46 0.2K
15:29 88.46 88.46 88.46 88.46 0.0K
15:30 88.47 88.47 88.47 88.47 0.7K
15:31 88.47 88.80 88.47 88.80 2.1K
15:32 88.80 89.10 88.80 89.03 1.4K
15:33 88.97 89.06 88.78 88.78 3.1K
15:34 88.78 88.97 88.78 88.97 0.4K
15:35 89.04 89.04 89.04 89.04 0.3K
15:36 89.04 89.25 88.72 88.72 0.6K
15:37 88.72 88.72 88.72 88.72 0.4K
15:38 88.72 88.99 88.72 88.99 1.0K
15:39 88.99 88.99 88.99 88.99 0.1K
15:40 88.99 88.99 88.99 88.99 0.3K
15:41 88.99 89.46 88.99 89.46 1.9K
15:42 89.46 89.46 89.22 89.25 0.6K
15:43 89.25 89.39 89.25 89.39 1.0K
15:44 89.39 89.39 89.39 89.39 0.1K
15:45 89.39 89.40 89.39 89.40 1.5K
15:46 89.40 89.40 89.40 89.40 0.4K
15:47 89.40 89.72 89.40 89.72 0.3K
15:48 89.72 89.72 89.08 89.08 1.2K
15:49 89.08 89.08 89.08 89.08 0.2K
15:50 89.08 89.09 88.96 88.96 0.5K
15:51 88.96 88.96 88.96 88.96 0.4K
15:52 89.24 89.24 89.07 89.07 1.2K
15:53 89.11 89.11 89.11 89.11 0.6K
15:54 89.11 89.14 89.11 89.14 0.8K
15:55 89.14 89.14 88.80 88.80 1.8K
15:56 88.80 88.80 88.80 88.80 0.6K
15:57 88.80 89.08 88.80 89.08 0.3K
15:58 89.08 89.17 88.95 89.17 4.3K
15:59 89.17 89.21 89.12 89.12 2.4K
16:00 89.12 89.12 88.72 88.73 19.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available