Dave Inc

DAVE
🏛️ usa →
200.58
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 90.53 92.00 90.22 90.99 9.1K
09:32 90.99 90.99 90.99 90.99 0.5K
09:33 90.99 90.99 90.99 90.99 1.8K
09:34 91.88 91.88 90.99 90.99 0.8K
09:35 90.99 90.99 90.99 90.99 0.3K
09:36 90.99 90.99 90.99 90.99 0.4K
09:37 90.99 90.99 90.48 90.48 0.4K
09:38 91.99 91.99 90.51 90.63 0.7K
09:39 90.63 90.63 89.99 89.99 2.0K
09:40 89.71 90.05 89.71 90.05 0.6K
09:41 90.17 90.48 89.98 90.48 2.5K
09:42 91.00 91.39 91.00 91.39 0.6K
09:43 91.39 91.87 91.39 91.87 0.3K
09:44 91.87 91.87 91.40 91.40 1.0K
09:45 91.68 91.68 91.68 91.68 2.0K
09:46 91.68 91.95 91.61 91.95 0.8K
09:47 91.95 91.99 91.63 91.63 2.0K
09:48 91.63 91.63 91.63 91.63 0.9K
09:49 92.50 92.50 92.40 92.40 2.7K
09:50 92.75 93.16 92.75 93.16 4.6K
09:51 93.16 93.20 93.16 93.20 1.7K
09:52 93.26 93.29 92.67 92.67 1.5K
09:53 92.01 93.08 92.01 93.08 5.3K
09:54 92.38 92.38 92.38 92.38 0.6K
09:55 92.38 92.38 92.38 92.38 0.3K
09:56 93.54 93.74 93.03 93.03 2.4K
09:57 93.03 93.50 92.85 92.85 1.6K
09:58 92.85 93.05 92.85 92.97 0.8K
09:59 92.47 92.70 92.47 92.57 1.2K
10:00 92.57 92.57 92.57 92.57 0.7K
10:01 92.50 93.38 92.50 92.96 1.6K
10:02 92.96 92.96 92.96 92.96 0.9K
10:03 92.96 92.96 92.71 92.71 0.1K
10:04 92.71 92.71 92.71 92.71 0.0K
10:05 92.71 93.34 92.71 93.34 0.3K
10:06 93.34 93.34 93.21 93.21 0.6K
10:07 93.21 93.21 92.75 92.75 0.5K
10:08 92.75 92.75 92.75 92.75 1.1K
10:09 93.47 93.48 93.47 93.47 2.4K
10:10 93.47 94.04 93.47 94.04 1.4K
10:11 93.24 93.24 93.24 93.24 1.4K
10:12 92.88 92.88 92.88 92.88 1.8K
10:13 92.57 92.83 92.53 92.53 1.3K
10:14 92.53 92.73 92.53 92.73 1.5K
10:15 92.50 92.50 92.50 92.50 0.3K
10:16 92.50 92.96 92.50 92.96 0.6K
10:17 92.96 92.96 92.96 92.96 0.1K
10:18 92.96 92.96 92.96 92.96 1.2K
10:19 93.09 93.09 93.09 93.09 2.3K
10:20 93.09 93.09 93.09 93.09 0.2K
10:21 93.09 93.46 93.01 93.01 0.5K
10:22 93.01 93.11 92.89 92.89 0.6K
10:23 92.77 92.77 92.66 92.66 1.3K
10:24 92.66 92.66 92.66 92.66 0.1K
10:25 92.66 93.07 92.66 93.07 1.5K
10:26 93.07 93.07 93.07 93.07 0.0K
10:27 93.07 93.07 93.07 93.07 0.2K
10:28 93.07 93.07 93.07 93.07 0.0K
10:29 93.07 93.07 93.04 93.04 0.2K
10:30 93.04 93.47 93.04 93.47 1.4K
10:31 93.46 93.46 93.46 93.46 0.8K
10:32 93.68 93.70 92.81 92.81 4.1K
10:33 92.81 92.81 92.81 92.81 0.2K
10:34 92.81 92.81 92.81 92.81 0.3K
10:35 92.81 92.81 92.81 92.81 0.1K
10:36 92.81 92.81 92.81 92.81 0.3K
10:37 92.81 92.81 92.81 92.81 0.0K
10:38 92.81 92.81 92.29 92.29 0.8K
10:39 92.29 92.29 92.29 92.29 0.2K
10:40 92.29 92.29 92.29 92.29 0.5K
10:41 92.29 92.29 92.29 92.29 0.3K
10:42 92.29 92.29 92.29 92.29 0.7K
10:43 92.29 92.29 92.29 92.29 0.1K
10:44 92.29 92.29 92.29 92.29 0.4K
10:45 92.29 92.29 92.29 92.29 0.1K
10:46 92.29 92.29 92.29 92.29 0.0K
10:47 92.29 92.29 92.29 92.29 0.1K
10:48 92.24 92.24 92.24 92.24 0.3K
10:49 92.11 92.11 92.11 92.11 0.1K
10:50 92.11 92.11 92.11 92.11 0.1K
10:51 92.11 92.11 91.95 91.95 0.3K
10:52 91.95 91.95 91.95 91.95 0.1K
10:53 91.95 91.95 91.95 91.95 0.2K
10:54 91.95 92.29 91.95 92.29 0.8K
10:55 92.29 92.36 92.29 92.36 0.3K
10:56 92.36 92.36 92.27 92.27 0.2K
10:57 92.27 92.27 92.27 92.27 0.3K
10:58 92.27 92.31 92.08 92.08 1.3K
10:59 92.08 92.08 91.52 91.52 1.3K
11:00 91.52 91.52 91.52 91.52 0.1K
11:01 91.52 91.53 91.23 91.23 1.2K
11:02 91.23 91.23 91.23 91.23 0.1K
11:03 91.23 91.40 91.23 91.40 0.6K
11:04 91.70 91.70 91.40 91.40 0.5K
11:05 91.40 91.40 91.40 91.40 0.0K
11:06 91.40 91.40 91.40 91.40 0.3K
11:07 91.40 91.40 91.40 91.40 0.1K
11:08 91.40 91.40 91.40 91.40 0.4K
11:09 91.40 91.40 91.40 91.40 0.0K
11:10 91.40 91.40 91.40 91.40 0.4K
11:11 91.40 91.40 91.38 91.38 0.4K
11:12 91.38 91.38 91.16 91.16 2.1K
11:13 91.44 91.44 91.44 91.44 2.4K
11:14 91.44 91.70 91.44 91.70 0.2K
11:15 91.70 91.70 91.52 91.52 2.2K
11:16 91.52 91.52 91.52 91.52 0.0K
11:17 91.52 91.52 91.20 91.20 1.2K
11:18 91.20 91.20 90.55 90.55 0.5K
11:19 90.55 90.71 90.44 90.71 0.7K
11:20 90.71 90.80 90.61 90.80 3.1K
11:21 90.80 90.80 90.80 90.80 0.1K
11:22 90.80 90.80 90.80 90.80 0.1K
11:23 90.80 90.80 90.80 90.80 0.0K
11:24 90.80 90.83 90.80 90.83 0.2K
11:25 90.83 90.83 90.83 90.83 0.2K
11:26 90.83 90.83 90.83 90.83 0.0K
11:27 90.83 90.90 90.83 90.90 0.7K
11:28 90.90 90.90 90.90 90.90 0.5K
11:29 90.90 90.96 90.90 90.96 1.0K
11:30 90.96 90.96 90.96 90.96 0.1K
11:31 90.96 90.96 90.96 90.96 0.1K
11:32 90.96 90.96 90.96 90.96 0.1K
11:33 90.96 90.96 90.96 90.96 0.1K
11:34 90.96 90.96 90.56 90.56 1.3K
11:35 90.56 90.59 90.41 90.59 0.6K
11:36 90.33 90.88 90.33 90.88 3.9K
11:37 90.88 91.08 90.88 91.08 0.8K
11:38 91.03 91.03 91.03 91.03 0.9K
11:39 91.03 91.56 91.03 91.56 1.8K
11:40 91.56 91.56 91.18 91.18 1.1K
11:41 91.18 91.18 91.18 91.18 0.1K
11:42 91.18 91.18 91.18 91.18 0.0K
11:43 91.18 91.24 91.18 91.24 0.2K
11:44 91.24 91.24 91.24 91.24 0.0K
11:45 91.24 91.32 91.24 91.32 1.1K
11:46 91.29 91.29 90.76 90.76 0.3K
11:47 90.76 90.88 90.76 90.88 0.7K
11:48 90.88 90.88 90.88 90.88 1.0K
11:49 90.17 90.44 90.17 90.44 2.1K
11:50 90.44 90.44 89.55 89.55 0.8K
11:51 89.55 89.55 89.55 89.55 0.1K
11:52 90.13 90.13 89.70 89.70 1.2K
11:53 89.70 90.43 89.70 90.43 0.1K
11:54 90.43 90.43 90.43 90.43 0.1K
11:55 90.43 90.43 90.43 90.43 0.1K
11:56 90.43 90.73 90.43 90.73 0.5K
11:57 90.73 90.73 90.54 90.54 0.4K
11:58 90.54 90.56 90.54 90.56 0.1K
11:59 90.56 90.67 90.56 90.67 1.0K
12:00 90.67 90.67 90.67 90.67 0.5K
12:01 90.67 90.67 90.67 90.67 0.2K
12:02 90.67 90.67 90.67 90.67 0.1K
12:03 90.67 90.67 90.67 90.67 0.1K
12:04 90.67 90.67 89.87 89.87 0.3K
12:05 89.87 90.00 89.87 90.00 0.4K
12:06 90.00 90.00 89.87 89.87 0.1K
12:07 89.87 90.46 89.86 90.46 0.5K
12:08 90.35 90.35 89.87 89.87 0.5K
12:09 89.87 90.08 89.87 89.97 0.4K
12:10 89.97 90.10 89.97 90.10 0.3K
12:11 90.23 90.23 90.23 90.23 0.6K
12:12 90.23 90.23 89.90 89.90 0.3K
12:13 89.90 90.21 89.90 90.21 0.4K
12:14 90.48 90.48 90.32 90.46 1.7K
12:15 90.46 90.46 90.46 90.46 0.1K
12:16 90.36 90.36 90.36 90.36 0.2K
12:17 90.36 90.36 90.36 90.36 0.0K
12:18 90.36 90.36 89.98 89.98 0.1K
12:19 89.98 89.98 89.98 89.98 0.1K
12:20 89.98 89.98 89.98 89.98 0.1K
12:21 89.98 90.23 89.98 90.23 0.4K
12:22 90.23 90.23 90.13 90.13 0.8K
12:23 90.13 90.13 90.13 90.13 0.0K
12:24 90.13 90.13 89.90 89.90 0.3K
12:25 89.90 89.90 89.90 89.90 0.1K
12:26 89.90 89.90 89.78 89.78 0.3K
12:27 89.78 89.78 89.78 89.78 0.1K
12:28 89.78 90.21 89.78 90.21 1.4K
12:29 90.21 90.21 89.81 89.81 0.2K
12:30 89.81 90.05 89.81 90.05 0.3K
12:31 90.05 90.05 90.05 90.05 0.1K
12:32 90.05 90.05 90.05 90.05 0.0K
12:33 89.99 89.99 89.99 89.99 0.3K
12:34 89.99 89.99 89.99 89.99 0.0K
12:35 89.99 89.99 89.99 89.99 0.1K
12:36 90.25 90.25 90.25 90.25 0.5K
12:37 90.25 90.25 90.25 90.25 0.1K
12:38 90.25 90.25 90.25 90.25 0.1K
12:39 90.25 90.25 90.25 90.25 0.0K
12:40 90.25 90.25 90.17 90.17 0.2K
12:41 90.17 90.17 90.17 90.17 0.0K
12:42 90.17 90.17 89.95 89.95 0.5K
12:43 89.95 89.95 89.51 89.51 3.4K
12:44 89.66 89.66 89.66 89.66 2.0K
12:45 89.66 89.66 89.66 89.66 0.1K
12:46 90.11 90.11 90.11 90.11 1.4K
12:47 90.11 90.39 90.11 90.39 0.6K
12:48 90.39 90.39 90.39 90.39 0.0K
12:49 90.39 90.48 90.39 90.48 0.3K
12:50 90.48 90.48 90.48 90.48 0.0K
12:51 90.48 90.48 90.46 90.46 0.2K
12:52 90.46 90.46 90.46 90.46 0.0K
12:53 90.46 90.46 90.46 90.46 0.0K
12:54 90.46 90.46 90.46 90.46 0.0K
12:55 90.57 90.57 90.57 90.57 0.2K
12:56 90.57 90.57 90.57 90.57 0.0K
12:57 90.57 90.57 90.57 90.57 0.0K
12:58 90.57 90.57 90.57 90.57 0.0K
12:59 90.57 90.57 90.57 90.57 0.0K
13:00 90.57 90.57 90.57 90.57 0.4K
13:01 90.57 90.57 90.57 90.57 0.1K
13:02 90.57 90.57 90.57 90.57 0.2K
13:03 90.49 90.77 90.49 90.77 2.2K
13:04 90.77 90.77 90.59 90.59 0.2K
13:05 90.59 90.59 90.46 90.46 0.5K
13:06 90.46 90.46 90.46 90.46 0.0K
13:07 90.46 90.46 90.46 90.46 0.0K
13:08 90.46 90.46 90.46 90.46 0.0K
13:09 90.46 90.46 90.46 90.46 0.0K
13:10 90.46 90.46 90.46 90.46 0.0K
13:11 90.46 90.46 90.46 90.46 0.0K
13:12 90.37 90.37 90.37 90.37 0.2K
13:13 90.37 90.37 90.37 90.37 0.0K
13:14 90.37 90.37 90.37 90.37 0.1K
13:15 90.37 90.37 90.37 90.37 0.0K
13:16 90.37 90.71 90.37 90.71 0.4K
13:17 90.71 90.71 90.71 90.71 0.1K
13:18 90.72 90.72 90.72 90.72 0.1K
13:19 90.72 90.72 90.72 90.72 0.2K
13:20 90.72 90.72 90.72 90.72 0.2K
13:21 90.72 90.72 90.72 90.72 0.0K
13:22 90.72 90.72 90.58 90.66 1.5K
13:23 90.66 90.66 90.66 90.66 0.1K
13:24 90.66 90.66 90.66 90.66 0.2K
13:25 90.66 91.13 90.66 91.13 0.2K
13:26 91.13 91.31 91.13 91.31 0.8K
13:27 91.31 91.31 91.31 91.31 0.1K
13:28 91.31 91.31 91.31 91.31 0.2K
13:29 91.51 91.51 91.27 91.27 0.6K
13:30 91.27 91.27 91.24 91.24 0.2K
13:31 91.24 91.24 91.24 91.24 0.0K
13:32 91.24 91.24 91.23 91.23 2.8K
13:33 91.23 91.23 91.23 91.23 0.2K
13:34 91.23 91.23 91.23 91.23 0.0K
13:35 91.23 91.23 91.23 91.23 0.1K
13:36 91.36 91.36 91.22 91.22 0.3K
13:37 91.22 91.22 91.22 91.22 0.0K
13:38 91.22 91.22 91.22 91.22 0.0K
13:39 91.22 91.22 91.22 91.22 0.0K
13:40 91.22 91.23 91.01 91.01 0.4K
13:41 91.01 91.24 91.01 91.24 0.6K
13:42 91.24 91.24 91.24 91.24 0.1K
13:43 91.24 91.24 91.19 91.20 0.7K
13:44 91.20 91.20 91.20 91.20 0.5K
13:45 91.37 91.50 91.37 91.50 0.3K
13:46 91.50 91.50 91.44 91.44 0.5K
13:47 91.44 91.44 91.26 91.26 0.4K
13:48 91.27 91.27 91.27 91.27 0.8K
13:49 91.27 91.68 91.27 91.34 0.6K
13:50 91.61 91.61 91.61 91.61 0.2K
13:51 91.63 91.63 91.50 91.50 0.4K
13:52 91.50 91.79 91.50 91.79 0.3K
13:53 91.79 91.79 91.75 91.75 0.2K
13:54 91.75 91.75 91.74 91.74 0.3K
13:55 91.58 91.79 91.58 91.79 0.3K
13:56 91.79 91.79 91.79 91.79 0.3K
13:57 91.79 91.79 91.50 91.50 1.3K
13:58 91.50 91.65 91.50 91.65 0.2K
13:59 91.65 91.65 91.65 91.65 0.0K
14:00 91.65 91.65 91.31 91.35 1.7K
14:01 91.35 91.35 91.35 91.35 0.2K
14:02 91.35 91.35 91.35 91.35 0.7K
14:03 91.35 91.35 91.35 91.35 0.3K
14:04 91.35 91.35 91.35 91.35 0.2K
14:05 91.22 91.22 91.20 91.20 0.7K
14:06 91.20 91.25 91.20 91.25 1.7K
14:07 91.25 91.49 91.25 91.39 1.0K
14:08 91.60 91.69 91.60 91.69 1.9K
14:09 91.69 91.94 91.69 91.94 0.4K
14:10 91.94 91.94 91.94 91.94 0.5K
14:11 91.94 91.94 91.70 91.70 0.4K
14:12 91.70 91.70 91.70 91.70 0.1K
14:13 91.70 91.70 91.70 91.70 0.2K
14:14 91.70 91.70 91.61 91.61 2.2K
14:15 91.61 91.61 91.61 91.61 0.0K
14:16 91.61 91.61 91.61 91.61 0.1K
14:17 91.61 91.61 91.61 91.61 0.2K
14:18 91.61 91.77 91.61 91.68 0.5K
14:19 91.68 91.68 91.45 91.45 0.2K
14:20 91.45 91.45 91.45 91.45 0.0K
14:21 91.45 91.75 91.45 91.75 0.3K
14:22 91.75 91.75 91.74 91.74 0.2K
14:23 91.74 91.74 91.74 91.74 0.0K
14:24 91.74 91.74 91.73 91.73 0.3K
14:25 91.73 91.73 91.73 91.73 0.1K
14:26 91.73 91.73 91.73 91.73 0.2K
14:27 91.73 91.73 91.67 91.67 0.4K
14:28 91.67 91.67 91.67 91.67 0.1K
14:29 91.67 91.67 91.67 91.67 0.2K
14:30 91.67 91.67 91.67 91.67 0.1K
14:31 91.67 91.67 91.67 91.67 0.2K
14:32 91.67 91.67 91.67 91.67 0.0K
14:33 91.67 91.67 91.67 91.67 0.0K
14:34 91.67 91.81 91.67 91.81 0.2K
14:35 91.81 91.81 91.81 91.81 0.2K
14:36 91.81 91.81 91.81 91.81 0.0K
14:37 91.81 91.81 91.57 91.57 0.4K
14:38 91.57 91.57 91.57 91.57 0.0K
14:39 91.57 91.57 91.57 91.57 0.1K
14:40 91.65 91.65 91.65 91.65 1.0K
14:41 91.65 91.65 91.65 91.65 0.5K
14:42 91.65 91.69 91.65 91.69 0.3K
14:43 91.69 91.69 91.69 91.69 0.1K
14:44 91.69 91.69 91.69 91.69 0.1K
14:45 91.69 91.69 91.69 91.69 0.3K
14:46 91.69 91.69 91.69 91.69 0.0K
14:47 91.69 91.69 91.69 91.69 0.1K
14:48 91.69 91.69 91.69 91.69 0.1K
14:49 91.63 91.63 91.55 91.55 1.1K
14:50 91.55 91.55 91.55 91.55 0.1K
14:51 91.55 91.55 91.55 91.55 0.1K
14:52 91.55 91.63 91.51 91.63 1.9K
14:53 91.78 91.78 91.78 91.78 0.2K
14:54 91.78 91.78 91.78 91.78 0.2K
14:55 91.78 91.78 91.78 91.78 0.0K
14:56 91.78 91.78 91.78 91.78 0.2K
14:57 91.78 91.78 91.50 91.50 1.0K
14:58 91.50 91.50 91.50 91.50 0.2K
14:59 91.50 91.50 91.50 91.50 0.1K
15:00 91.50 91.50 91.50 91.50 0.3K
15:01 91.14 91.14 90.72 90.72 0.8K
15:02 90.72 90.72 90.72 90.72 0.3K
15:03 90.72 90.72 90.72 90.72 0.1K
15:04 90.72 90.72 90.72 90.72 0.1K
15:05 90.72 91.13 90.72 91.13 0.8K
15:06 91.13 91.13 91.13 91.13 0.0K
15:07 91.13 91.13 91.13 91.13 0.3K
15:08 91.13 91.16 91.09 91.16 1.8K
15:09 91.16 91.39 91.16 91.39 2.0K
15:10 91.39 91.56 91.39 91.56 0.4K
15:11 91.56 91.64 91.23 91.23 1.8K
15:12 91.23 91.23 91.21 91.21 0.3K
15:13 91.21 91.21 91.21 91.21 0.2K
15:14 91.21 91.21 91.21 91.21 0.8K
15:15 91.21 91.21 91.21 91.21 0.1K
15:16 91.19 91.19 91.19 91.19 0.7K
15:17 91.19 91.19 91.19 91.19 0.0K
15:18 91.19 91.19 91.19 91.19 0.1K
15:19 91.19 91.19 90.82 90.82 0.7K
15:20 90.80 90.80 90.80 90.80 0.5K
15:21 90.80 90.98 90.80 90.85 1.1K
15:22 90.85 90.96 90.85 90.96 0.3K
15:23 90.96 90.96 90.96 90.96 0.1K
15:24 90.92 91.05 90.92 91.05 0.7K
15:25 91.05 91.31 91.05 91.31 0.8K
15:26 91.39 91.40 91.17 91.40 0.8K
15:27 91.34 91.34 91.18 91.18 1.0K
15:28 91.18 91.18 91.18 91.18 0.2K
15:29 91.18 91.18 91.18 91.18 0.0K
15:30 91.18 91.47 91.18 91.47 0.4K
15:31 91.47 91.47 91.47 91.47 0.3K
15:32 91.47 91.47 91.18 91.18 0.4K
15:33 91.18 91.18 91.18 91.18 0.2K
15:34 91.18 91.30 91.18 91.30 0.8K
15:35 91.30 91.30 91.30 91.30 0.2K
15:36 91.30 91.30 91.23 91.23 0.3K
15:37 91.23 91.51 91.23 91.51 0.8K
15:38 91.51 91.51 91.41 91.41 0.1K
15:39 91.41 91.49 91.41 91.49 0.3K
15:40 91.49 91.49 91.49 91.49 0.4K
15:41 91.49 91.49 91.28 91.28 0.3K
15:42 91.28 91.28 91.13 91.13 0.5K
15:43 91.32 91.32 91.32 91.32 0.6K
15:44 91.32 91.32 91.32 91.32 0.3K
15:45 91.32 91.32 91.32 91.32 0.3K
15:46 91.37 91.37 91.30 91.30 1.5K
15:47 91.30 91.37 91.30 91.37 0.6K
15:48 91.24 91.24 90.92 91.02 1.6K
15:49 91.02 91.02 91.02 91.02 0.3K
15:50 91.02 91.02 90.95 90.95 0.6K
15:51 90.95 90.95 90.95 90.95 0.3K
15:52 90.95 91.09 90.95 91.08 1.9K
15:53 91.08 91.08 91.08 91.08 2.3K
15:54 91.13 91.13 91.10 91.10 1.0K
15:55 91.10 91.10 91.00 91.01 1.4K
15:56 91.01 91.37 91.01 91.32 1.8K
15:57 91.29 91.29 91.27 91.27 1.2K
15:58 91.23 91.23 91.13 91.13 3.4K
15:59 91.10 91.11 90.99 91.11 8.0K
16:00 91.11 91.23 91.01 91.23 30.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available