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 85.43 86.74 84.16 84.16 8.5K
09:32 84.16 84.16 83.71 83.71 0.7K
09:33 83.71 84.37 83.71 84.18 4.8K
09:34 84.12 84.12 84.12 84.12 0.4K
09:35 85.22 85.22 84.75 84.75 4.2K
09:36 84.75 84.75 84.75 84.75 0.1K
09:37 84.75 85.23 84.75 84.78 0.3K
09:38 84.78 85.22 84.78 85.22 1.1K
09:39 85.22 85.22 85.22 85.22 0.1K
09:40 85.22 85.22 83.73 84.91 1.4K
09:41 84.91 84.91 84.91 84.91 0.3K
09:42 84.91 84.91 84.91 84.91 0.1K
09:43 84.91 85.06 84.91 85.06 0.6K
09:44 84.30 84.30 84.30 84.30 0.2K
09:45 84.30 84.32 83.94 83.94 1.2K
09:46 83.94 83.94 83.94 83.94 0.1K
09:47 83.94 83.94 83.94 83.94 0.1K
09:48 83.94 84.63 83.94 84.63 1.4K
09:49 84.63 84.63 83.44 83.44 2.1K
09:50 83.44 83.44 83.33 83.33 0.8K
09:51 83.93 83.93 83.19 83.19 3.1K
09:52 83.19 83.19 82.50 82.78 2.3K
09:53 82.80 82.97 82.80 82.97 3.7K
09:54 82.97 82.97 82.61 82.61 2.4K
09:55 82.61 83.00 82.61 83.00 0.5K
09:56 82.78 83.09 82.73 83.09 2.3K
09:57 83.09 83.39 83.09 83.39 0.5K
09:58 83.53 83.53 83.53 83.53 0.9K
09:59 83.38 83.57 83.19 83.19 2.3K
10:00 83.27 83.27 83.27 83.27 0.1K
10:01 83.27 83.67 83.16 83.67 1.4K
10:02 84.09 84.09 83.56 83.56 1.0K
10:03 83.56 83.56 83.56 83.56 0.0K
10:04 83.56 83.56 83.56 83.56 0.2K
10:05 83.56 84.18 83.56 84.18 0.3K
10:06 84.18 84.18 84.18 84.18 0.0K
10:07 84.18 84.18 84.18 84.18 0.1K
10:08 84.18 84.18 84.18 84.18 0.1K
10:09 84.18 84.18 83.86 83.86 0.4K
10:10 83.86 83.89 83.86 83.89 0.3K
10:11 83.89 83.89 83.50 83.50 0.2K
10:12 83.50 83.50 83.50 83.50 0.4K
10:13 82.99 82.99 82.99 82.99 5.4K
10:14 82.99 83.80 82.99 83.80 9.9K
10:15 83.80 83.80 83.80 83.80 0.9K
10:16 83.80 83.80 83.37 83.37 0.2K
10:17 83.37 83.37 83.06 83.06 2.9K
10:18 83.06 83.06 83.06 83.06 0.1K
10:19 83.06 83.36 83.06 83.36 0.4K
10:20 83.35 83.69 83.04 83.25 0.7K
10:21 83.25 83.25 83.04 83.25 3.5K
10:22 83.25 83.25 83.04 83.04 1.6K
10:23 83.25 83.25 82.53 82.53 1.6K
10:24 82.53 82.53 82.51 82.51 0.5K
10:25 82.51 83.15 82.51 83.15 1.3K
10:26 83.15 83.49 83.15 83.49 0.8K
10:27 83.49 83.49 83.49 83.49 0.1K
10:28 83.49 83.98 83.49 83.98 0.3K
10:29 83.98 83.99 83.98 83.99 1.0K
10:30 83.99 83.99 83.99 83.99 0.1K
10:31 83.99 83.99 83.99 83.99 0.1K
10:32 83.99 83.99 83.99 83.99 0.1K
10:33 83.99 83.99 83.99 83.99 0.3K
10:34 83.98 83.98 83.98 83.98 0.5K
10:35 83.98 83.98 83.98 83.98 0.1K
10:36 83.98 83.98 83.94 83.94 0.7K
10:37 83.94 83.94 83.94 83.94 0.0K
10:38 83.94 83.94 83.70 83.70 0.1K
10:39 83.70 83.70 83.70 83.70 0.0K
10:40 83.70 83.70 83.70 83.70 0.1K
10:41 83.70 83.70 83.70 83.70 0.2K
10:42 83.70 83.70 83.69 83.69 0.3K
10:43 83.69 83.69 83.69 83.69 0.0K
10:44 83.69 83.69 83.69 83.69 0.1K
10:45 83.69 83.78 83.69 83.78 0.2K
10:46 83.78 83.78 83.78 83.78 0.3K
10:47 83.78 83.78 83.78 83.78 0.0K
10:48 83.78 83.78 83.78 83.78 0.0K
10:49 83.78 83.78 83.78 83.78 0.0K
10:50 83.78 83.81 83.78 83.81 0.3K
10:51 83.81 83.81 83.81 83.81 0.0K
10:52 83.81 83.81 83.81 83.81 0.0K
10:53 83.81 84.13 83.81 84.13 0.5K
10:54 84.13 84.13 84.13 84.13 0.0K
10:55 84.13 84.45 84.13 84.45 0.1K
10:56 84.45 84.45 84.26 84.26 0.7K
10:57 84.26 84.26 84.26 84.26 0.1K
10:58 84.26 84.26 84.26 84.26 0.1K
10:59 84.26 84.26 84.26 84.26 0.0K
11:00 84.26 84.26 84.26 84.26 0.0K
11:01 84.26 84.26 84.20 84.20 0.2K
11:02 84.20 84.20 83.90 83.90 0.9K
11:03 83.90 84.14 83.90 84.14 0.2K
11:04 84.14 84.14 84.14 84.14 0.0K
11:05 84.14 84.14 83.80 83.80 0.5K
11:06 83.80 83.80 83.80 83.80 0.0K
11:07 83.80 83.80 83.77 83.77 0.2K
11:08 83.77 83.77 83.77 83.77 0.0K
11:09 83.77 83.85 83.77 83.85 0.5K
11:10 83.90 84.03 83.90 84.03 0.6K
11:11 84.19 84.19 84.19 84.19 0.4K
11:12 84.29 84.29 83.97 83.97 1.8K
11:13 83.97 83.97 83.97 83.97 0.0K
11:14 83.97 83.97 83.97 83.97 0.1K
11:15 83.97 83.97 83.97 83.97 0.1K
11:16 84.00 84.00 84.00 84.00 1.2K
11:17 84.00 84.00 84.00 84.00 0.0K
11:18 84.00 84.00 84.00 84.00 0.1K
11:19 84.00 84.40 84.00 84.40 0.2K
11:20 84.40 84.40 84.40 84.40 0.1K
11:21 84.40 84.40 84.40 84.40 0.1K
11:22 84.40 84.40 84.40 84.40 0.0K
11:23 84.40 84.40 84.20 84.20 6.2K
11:24 84.20 84.20 84.20 84.20 0.0K
11:25 84.20 84.20 84.20 84.20 0.0K
11:26 84.20 84.20 84.11 84.13 0.3K
11:27 84.13 84.25 84.13 84.25 0.3K
11:28 84.25 84.25 84.16 84.16 0.8K
11:29 84.16 84.16 84.16 84.16 0.0K
11:30 84.16 84.16 84.16 84.16 0.1K
11:31 84.45 84.45 84.21 84.21 1.9K
11:32 84.21 84.21 84.21 84.21 0.0K
11:33 84.21 84.21 84.21 84.21 0.1K
11:34 84.21 84.21 84.21 84.21 0.7K
11:35 84.21 84.21 84.21 84.21 0.1K
11:36 84.21 84.69 84.21 84.69 0.2K
11:37 84.69 84.69 84.69 84.69 0.1K
11:38 84.69 84.82 84.69 84.82 0.5K
11:39 84.82 84.82 84.81 84.81 0.4K
11:40 84.81 84.81 84.71 84.71 0.8K
11:41 84.71 84.71 84.71 84.71 0.1K
11:42 84.71 84.71 84.71 84.71 0.0K
11:43 84.71 84.71 84.71 84.71 0.1K
11:44 84.71 84.71 84.71 84.71 0.3K
11:45 84.71 85.07 84.71 85.07 0.2K
11:46 85.07 85.07 85.07 85.07 0.2K
11:47 84.80 84.80 84.80 84.80 0.2K
11:48 84.80 84.89 84.80 84.89 0.2K
11:49 85.04 85.04 84.88 84.88 0.6K
11:50 84.94 84.94 84.94 84.94 0.3K
11:51 84.94 84.94 84.87 84.87 0.5K
11:52 84.87 84.87 84.87 84.87 0.1K
11:53 84.85 84.85 84.85 84.85 0.1K
11:54 84.85 84.85 84.85 84.85 0.0K
11:55 84.85 84.85 84.85 84.85 0.6K
11:56 84.85 84.85 84.85 84.85 0.0K
11:57 84.85 84.85 84.85 84.85 0.0K
11:58 84.85 84.85 84.85 84.85 0.0K
11:59 84.85 84.85 84.85 84.85 0.0K
12:00 84.85 84.85 84.82 84.82 0.2K
12:01 84.68 84.68 84.68 84.68 0.2K
12:02 84.74 84.74 84.74 84.74 0.2K
12:03 84.74 84.77 84.65 84.65 0.8K
12:04 84.65 84.65 84.65 84.65 0.0K
12:05 84.65 84.65 84.65 84.65 0.1K
12:06 84.65 84.65 84.65 84.65 0.0K
12:07 84.65 84.65 84.65 84.65 0.0K
12:08 84.65 84.65 84.50 84.50 0.4K
12:09 84.31 84.31 84.09 84.09 2.9K
12:10 84.25 84.25 84.25 84.25 1.2K
12:11 84.25 84.25 84.25 84.25 0.5K
12:12 84.25 84.25 84.25 84.25 0.2K
12:13 84.25 84.25 84.25 84.25 0.0K
12:14 84.25 84.25 84.25 84.25 0.1K
12:15 84.25 84.25 84.25 84.25 0.3K
12:16 84.25 84.25 84.25 84.25 0.1K
12:17 84.25 84.25 84.25 84.25 0.0K
12:18 84.25 84.25 84.25 84.25 0.1K
12:19 84.25 84.37 84.25 84.37 0.2K
12:20 84.37 84.50 84.37 84.50 0.4K
12:21 84.50 84.50 84.50 84.50 0.0K
12:22 84.50 84.50 84.49 84.49 0.6K
12:23 84.49 84.49 84.49 84.49 0.2K
12:24 84.49 84.49 84.49 84.49 0.6K
12:25 84.49 84.49 84.28 84.28 0.4K
12:26 84.28 84.28 84.28 84.28 0.1K
12:27 84.28 84.28 84.28 84.28 0.1K
12:28 84.28 84.41 84.28 84.41 0.4K
12:29 84.41 84.41 84.18 84.18 0.3K
12:30 84.23 84.23 84.10 84.10 2.8K
12:31 84.10 84.10 83.83 83.83 1.3K
12:32 83.14 83.14 83.14 83.14 5.4K
12:33 83.14 83.24 83.14 83.24 0.5K
12:34 83.44 83.44 83.43 83.43 1.3K
12:35 83.43 83.43 83.33 83.33 0.2K
12:36 83.33 83.33 83.33 83.33 0.1K
12:37 83.33 83.36 83.32 83.36 0.8K
12:38 83.36 83.36 83.36 83.36 0.0K
12:39 83.36 83.36 83.36 83.36 0.1K
12:40 83.36 83.36 83.36 83.36 0.2K
12:41 83.36 83.36 82.98 82.98 0.1K
12:42 82.90 82.90 82.90 82.90 0.6K
12:43 82.90 83.05 82.90 83.05 0.4K
12:44 83.05 83.07 83.05 83.07 0.1K
12:45 83.08 83.08 83.08 83.08 0.4K
12:46 83.08 83.08 83.08 83.08 0.1K
12:47 83.08 83.08 83.08 83.08 0.2K
12:48 83.08 83.08 83.08 83.08 0.0K
12:49 83.08 83.08 83.08 83.08 0.0K
12:50 83.08 83.32 83.08 83.32 0.5K
12:51 83.32 83.36 83.32 83.33 1.9K
12:52 83.50 83.50 83.36 83.45 1.8K
12:53 83.45 83.45 83.45 83.45 0.1K
12:54 83.45 83.89 83.45 83.89 2.2K
12:55 83.89 83.89 83.89 83.89 0.6K
12:56 83.89 83.89 83.89 83.89 0.1K
12:57 83.89 83.89 83.89 83.89 0.0K
12:58 83.89 83.89 83.89 83.89 0.0K
12:59 83.89 83.89 83.89 83.89 0.1K
13:00 83.89 84.05 83.89 84.05 0.5K
13:01 84.08 84.08 84.08 84.08 0.2K
13:02 84.08 84.08 83.98 83.98 0.1K
13:03 83.98 83.98 83.98 83.98 0.3K
13:04 83.98 83.98 83.98 83.98 0.2K
13:05 83.98 83.98 83.98 83.98 0.1K
13:06 83.98 84.23 83.98 84.23 0.2K
13:07 84.23 84.23 84.23 84.23 0.0K
13:08 84.23 84.23 84.23 84.23 0.0K
13:09 84.23 84.23 84.23 84.23 0.0K
13:10 84.23 84.23 84.23 84.23 0.0K
13:11 84.23 84.23 84.23 84.23 0.0K
13:12 84.61 84.61 84.61 84.61 0.2K
13:13 84.61 84.76 84.61 84.76 3.8K
13:14 84.76 84.76 84.76 84.76 0.0K
13:15 84.76 84.76 84.76 84.76 0.1K
13:16 84.76 84.76 84.76 84.76 0.1K
13:17 84.76 84.76 84.76 84.76 0.1K
13:18 84.76 84.87 84.76 84.87 0.2K
13:19 84.87 84.87 84.87 84.87 0.0K
13:20 84.87 84.87 84.87 84.87 0.0K
13:21 84.87 84.87 84.87 84.87 0.1K
13:22 84.87 84.87 84.87 84.87 0.2K
13:23 84.87 84.97 84.87 84.97 0.7K
13:24 84.97 85.52 84.97 85.52 0.3K
13:25 85.52 85.52 85.52 85.52 0.1K
13:26 85.52 85.52 85.52 85.52 0.1K
13:27 85.60 85.60 85.60 85.60 0.4K
13:28 85.60 85.60 85.60 85.60 0.2K
13:29 85.51 85.51 85.51 85.51 0.1K
13:30 85.51 85.51 85.49 85.50 1.2K
13:31 85.50 85.50 85.22 85.22 0.5K
13:32 85.22 85.22 85.22 85.22 0.0K
13:33 85.22 85.22 85.22 85.22 0.0K
13:34 84.73 84.73 84.73 84.73 0.3K
13:35 84.73 84.73 84.73 84.73 0.0K
13:36 84.73 84.73 84.73 84.73 0.4K
13:37 84.73 84.73 84.73 84.73 0.3K
13:38 84.73 85.06 84.73 85.06 0.1K
13:39 85.06 85.06 85.06 85.06 0.0K
13:40 84.86 84.86 84.86 84.86 0.1K
13:41 84.86 84.86 84.86 84.86 0.0K
13:42 84.86 84.86 84.86 84.86 0.0K
13:43 84.86 84.86 84.86 84.86 0.0K
13:44 84.86 84.86 84.86 84.86 0.0K
13:45 84.86 84.91 84.86 84.91 0.2K
13:46 84.91 84.91 84.88 84.88 0.2K
13:47 84.88 84.88 84.88 84.88 0.1K
13:48 84.88 84.88 84.88 84.88 1.7K
13:49 84.88 84.88 84.64 84.64 0.8K
13:50 84.64 84.64 84.64 84.64 0.0K
13:51 84.64 84.64 84.64 84.64 0.0K
13:52 84.52 84.52 84.52 84.52 0.5K
13:53 84.52 84.52 84.52 84.52 0.2K
13:54 84.52 84.52 84.22 84.22 0.5K
13:55 84.35 84.35 84.30 84.30 2.2K
13:56 84.36 84.69 84.36 84.69 1.1K
13:57 84.69 84.69 84.69 84.69 0.2K
13:58 84.71 84.79 84.71 84.79 1.1K
13:59 84.85 84.85 84.80 84.80 2.1K
14:00 84.80 84.80 84.80 84.80 0.0K
14:01 84.80 84.80 84.80 84.80 0.0K
14:02 84.80 84.80 84.80 84.80 0.1K
14:03 84.80 84.80 84.80 84.80 0.1K
14:04 84.80 84.80 84.80 84.80 0.1K
14:05 84.55 84.55 84.55 84.55 0.1K
14:06 84.55 84.94 84.55 84.94 0.6K
14:07 84.94 84.94 84.94 84.94 0.0K
14:08 84.94 85.00 84.94 85.00 0.6K
14:09 85.00 85.00 85.00 85.00 0.2K
14:10 85.00 85.41 85.00 85.41 0.3K
14:11 85.41 85.41 85.41 85.41 0.0K
14:12 85.41 85.41 85.27 85.27 0.2K
14:13 85.27 85.27 85.26 85.26 0.7K
14:14 85.26 85.26 85.26 85.26 0.0K
14:15 85.26 85.26 85.26 85.26 0.1K
14:16 85.26 85.26 85.12 85.12 0.2K
14:17 85.28 85.28 85.28 85.28 0.6K
14:18 85.10 85.10 85.10 85.10 0.1K
14:19 85.10 85.49 85.10 85.49 0.6K
14:20 85.49 85.49 85.31 85.31 1.5K
14:21 85.40 85.40 85.40 85.40 0.1K
14:22 85.40 85.40 85.34 85.34 0.2K
14:23 85.34 85.34 85.34 85.34 0.4K
14:24 85.34 85.34 85.34 85.34 0.0K
14:25 85.34 85.44 85.34 85.44 0.3K
14:26 85.44 85.44 85.44 85.44 0.1K
14:27 85.44 85.56 85.43 85.43 0.6K
14:28 85.43 85.43 85.43 85.43 0.1K
14:29 85.43 85.54 85.39 85.39 0.7K
14:30 85.39 85.66 85.39 85.66 0.1K
14:31 85.66 85.66 85.49 85.54 0.6K
14:32 85.48 85.48 85.48 85.48 0.7K
14:33 85.48 85.48 85.34 85.34 0.8K
14:34 85.34 85.34 85.34 85.34 0.1K
14:35 85.34 85.34 85.34 85.34 0.1K
14:36 85.34 85.34 85.34 85.34 0.1K
14:37 85.23 85.54 85.23 85.54 0.7K
14:38 85.54 85.54 85.27 85.27 0.2K
14:39 85.27 85.27 85.27 85.27 0.0K
14:40 85.27 85.27 84.99 84.99 0.6K
14:41 84.99 84.99 84.99 84.99 0.1K
14:42 84.99 85.20 84.99 85.20 0.4K
14:43 85.20 85.20 85.20 85.20 0.0K
14:44 85.01 85.23 85.01 85.23 0.5K
14:45 85.23 85.23 85.15 85.15 0.1K
14:46 85.15 85.15 85.09 85.09 0.4K
14:47 85.09 85.33 85.09 85.33 0.5K
14:48 85.11 85.17 85.11 85.17 0.4K
14:49 85.17 85.17 85.17 85.17 0.1K
14:50 85.17 85.17 85.17 85.17 0.0K
14:51 85.17 85.35 85.17 85.35 0.6K
14:52 85.35 85.35 85.35 85.35 0.0K
14:53 85.35 85.35 85.35 85.35 0.4K
14:54 85.35 85.35 85.31 85.31 0.3K
14:55 85.31 85.31 85.31 85.31 0.1K
14:56 85.31 85.31 85.15 85.15 0.3K
14:57 85.15 85.15 85.15 85.15 0.0K
14:58 85.15 85.32 85.15 85.32 0.2K
14:59 85.32 85.32 85.32 85.32 0.1K
15:00 85.32 85.32 85.15 85.15 0.1K
15:01 85.15 85.30 85.15 85.30 0.3K
15:02 85.30 85.30 85.29 85.29 0.2K
15:03 85.16 85.16 85.16 85.16 0.9K
15:04 85.16 85.16 85.16 85.16 0.0K
15:05 85.30 85.30 85.30 85.30 0.2K
15:06 85.30 85.30 85.30 85.30 0.2K
15:07 85.30 85.30 84.93 84.93 3.4K
15:08 84.93 84.93 84.93 84.93 0.0K
15:09 84.93 84.93 84.93 84.93 0.0K
15:10 84.93 84.93 84.90 84.90 0.1K
15:11 84.90 84.90 84.90 84.90 0.2K
15:12 84.83 84.83 84.78 84.78 0.6K
15:13 84.78 84.78 84.78 84.78 0.4K
15:14 84.78 84.78 84.78 84.78 0.1K
15:15 84.73 84.73 84.55 84.57 0.4K
15:16 84.57 84.86 84.57 84.80 0.6K
15:17 84.68 84.68 84.68 84.68 0.1K
15:18 84.68 84.78 84.54 84.78 0.4K
15:19 84.78 84.78 84.78 84.78 0.0K
15:20 84.78 84.78 84.78 84.78 0.0K
15:21 84.78 84.78 84.78 84.78 0.1K
15:22 84.65 84.75 84.65 84.75 0.6K
15:23 84.77 84.77 84.77 84.77 2.5K
15:24 84.77 84.77 84.65 84.65 0.6K
15:25 84.65 84.65 84.65 84.65 0.0K
15:26 84.65 84.65 84.65 84.65 0.0K
15:27 84.65 84.65 84.65 84.65 0.3K
15:28 84.65 84.77 84.65 84.77 0.3K
15:29 84.77 84.82 84.77 84.82 0.9K
15:30 84.82 84.82 84.82 84.82 0.1K
15:31 84.82 84.82 84.82 84.82 0.1K
15:32 84.64 84.64 84.64 84.64 0.5K
15:33 84.64 84.64 84.64 84.64 0.2K
15:34 84.75 84.75 84.75 84.75 1.0K
15:35 84.75 84.75 84.74 84.74 0.5K
15:36 84.60 84.63 84.49 84.59 4.5K
15:37 84.59 84.75 84.59 84.75 1.8K
15:38 84.75 84.91 84.75 84.91 0.6K
15:39 84.90 84.91 84.87 84.91 1.5K
15:40 84.89 84.89 84.84 84.84 3.0K
15:41 84.84 84.94 84.84 84.94 1.0K
15:42 84.98 84.98 84.86 84.86 0.7K
15:43 84.86 84.86 84.86 84.86 0.1K
15:44 84.86 84.86 84.85 84.85 0.2K
15:45 84.85 84.88 84.85 84.88 0.8K
15:46 84.88 85.02 84.88 85.02 1.8K
15:47 85.02 85.02 85.02 85.02 0.3K
15:48 85.02 85.02 85.02 85.02 0.5K
15:49 85.02 85.02 85.02 85.02 0.2K
15:50 85.02 85.02 85.02 85.02 0.3K
15:51 85.27 85.37 85.27 85.37 1.4K
15:52 85.30 85.33 85.30 85.33 0.6K
15:53 85.33 85.33 85.30 85.30 2.7K
15:54 85.19 85.19 85.19 85.19 1.1K
15:55 85.20 85.29 85.20 85.22 2.4K
15:56 85.29 85.39 85.29 85.39 1.3K
15:57 85.30 85.30 85.18 85.18 2.9K
15:58 85.05 85.05 84.95 85.03 5.4K
15:59 85.03 85.03 84.97 84.97 2.9K
16:00 84.97 85.34 84.97 85.26 22.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available