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 84.49 84.90 81.78 84.44 15.3K
09:32 84.44 84.44 84.44 84.44 1.9K
09:33 84.44 84.44 84.44 84.44 2.1K
09:34 84.44 84.44 84.44 84.44 1.1K
09:35 84.44 84.50 83.97 83.97 7.8K
09:36 83.97 83.97 83.97 83.97 0.1K
09:37 83.41 83.41 82.97 83.13 4.2K
09:38 83.13 83.33 83.13 83.33 0.3K
09:39 83.33 83.33 83.33 83.33 0.4K
09:40 82.90 82.90 82.90 82.90 1.0K
09:41 82.90 82.90 82.40 82.40 2.4K
09:42 82.40 82.70 82.22 82.22 0.4K
09:43 82.00 82.00 82.00 82.00 0.9K
09:44 82.20 82.64 82.20 82.64 3.4K
09:45 82.53 82.53 82.11 82.11 1.5K
09:46 82.11 82.11 81.84 81.84 6.2K
09:47 82.09 82.09 81.88 82.09 3.9K
09:48 82.27 82.62 82.27 82.62 1.4K
09:49 82.62 82.62 82.58 82.59 1.8K
09:50 82.66 82.66 82.43 82.43 1.0K
09:51 82.77 82.77 82.77 82.77 0.4K
09:52 82.77 82.77 82.77 82.77 0.0K
09:53 82.77 82.77 82.77 82.77 0.1K
09:54 82.80 82.89 82.80 82.89 1.7K
09:55 83.14 83.24 83.14 83.14 0.5K
09:56 83.14 83.14 82.78 82.78 0.3K
09:57 83.50 83.96 83.50 83.96 3.4K
09:58 83.96 83.96 83.80 83.80 0.3K
09:59 83.83 84.12 83.83 84.12 4.8K
10:00 84.23 84.23 84.08 84.12 0.5K
10:01 83.77 83.77 83.69 83.69 3.1K
10:02 83.69 83.96 83.69 83.96 0.2K
10:03 83.97 84.05 83.97 84.05 0.4K
10:04 84.05 84.05 83.52 83.52 1.0K
10:05 83.04 83.41 83.04 83.41 0.9K
10:06 83.41 83.41 83.24 83.24 0.1K
10:07 83.24 83.24 83.24 83.24 0.2K
10:08 83.24 83.56 83.24 83.36 0.9K
10:09 83.36 83.43 83.36 83.43 0.2K
10:10 83.43 83.45 83.43 83.45 0.3K
10:11 83.45 83.60 83.45 83.60 0.2K
10:12 83.60 83.98 83.60 83.98 0.2K
10:13 83.98 84.04 83.77 84.04 0.7K
10:14 84.05 84.09 84.05 84.05 0.9K
10:15 84.05 84.05 84.05 84.05 0.1K
10:16 83.79 83.79 83.79 83.79 0.2K
10:17 83.79 83.84 83.79 83.84 0.2K
10:18 83.84 84.41 83.84 84.11 0.2K
10:19 84.11 84.11 84.11 84.11 0.2K
10:20 84.11 84.11 84.11 84.11 0.1K
10:21 84.11 84.11 84.11 84.11 0.5K
10:22 84.11 84.11 83.91 83.91 0.2K
10:23 83.91 83.91 83.80 83.80 0.1K
10:24 83.80 83.80 83.80 83.80 0.2K
10:25 83.80 83.88 83.80 83.88 0.1K
10:26 83.88 83.88 83.88 83.88 0.0K
10:27 84.00 84.23 83.88 84.23 5.5K
10:28 84.23 84.43 84.23 84.43 0.9K
10:29 84.43 84.57 84.43 84.57 0.7K
10:30 84.56 85.21 84.56 85.21 7.0K
10:31 85.61 86.09 85.61 85.70 3.8K
10:32 85.46 85.46 85.46 85.46 0.6K
10:33 85.48 85.48 84.95 84.95 0.8K
10:34 84.95 84.95 84.95 84.95 0.5K
10:35 84.95 84.95 84.95 84.95 0.0K
10:36 85.06 85.06 85.06 85.06 0.3K
10:37 84.79 85.06 84.79 85.06 0.9K
10:38 84.87 84.87 84.87 84.87 0.5K
10:39 84.87 84.87 84.87 84.87 0.0K
10:40 84.87 84.87 84.87 84.87 0.0K
10:41 84.87 84.95 84.87 84.95 0.3K
10:42 84.95 84.95 84.95 84.95 0.0K
10:43 84.95 84.95 84.95 84.95 0.0K
10:44 84.95 84.95 84.95 84.95 0.0K
10:45 84.92 84.92 84.92 84.92 0.2K
10:46 84.92 84.92 84.92 84.92 0.1K
10:47 84.92 85.16 84.64 85.16 4.5K
10:48 85.32 85.32 85.09 85.09 6.4K
10:49 85.09 85.09 85.09 85.09 0.1K
10:50 85.09 85.09 84.79 84.79 1.2K
10:51 84.79 85.08 84.79 85.08 0.3K
10:52 85.08 85.08 85.08 85.08 0.2K
10:53 85.01 85.01 85.01 85.01 0.2K
10:54 84.94 84.94 84.94 84.94 0.4K
10:55 84.94 84.94 84.94 84.94 0.8K
10:56 84.94 84.94 84.94 84.94 0.4K
10:57 84.94 84.94 84.94 84.94 0.2K
10:58 84.94 84.94 84.94 84.94 1.0K
10:59 84.94 84.94 84.63 84.63 0.8K
11:00 84.63 84.63 84.38 84.38 1.1K
11:01 84.38 84.38 84.38 84.38 0.2K
11:02 84.38 84.38 84.38 84.38 0.1K
11:03 84.38 84.44 84.27 84.44 1.5K
11:04 84.35 84.35 84.35 84.35 0.2K
11:05 84.35 84.35 84.35 84.35 0.1K
11:06 84.35 84.61 84.29 84.29 0.6K
11:07 84.29 84.29 84.29 84.29 0.0K
11:08 84.15 84.15 84.15 84.15 0.1K
11:09 84.16 84.16 84.01 84.01 1.1K
11:10 84.01 84.01 84.01 84.01 0.4K
11:11 84.01 84.01 84.01 84.01 0.1K
11:12 84.01 84.01 84.01 84.01 0.0K
11:13 84.01 84.01 83.50 83.50 0.4K
11:14 83.90 83.90 83.90 83.90 1.1K
11:15 83.90 83.90 83.90 83.90 0.3K
11:16 83.90 83.90 83.90 83.90 0.0K
11:17 83.58 83.76 83.58 83.62 4.1K
11:18 83.62 83.80 83.62 83.80 1.7K
11:19 83.80 83.80 83.80 83.80 0.2K
11:20 83.80 83.80 83.80 83.80 0.0K
11:21 83.80 84.23 83.80 84.23 0.2K
11:22 84.23 84.24 84.23 84.24 0.1K
11:23 84.32 84.32 84.22 84.22 1.7K
11:24 84.22 84.22 84.17 84.17 0.3K
11:25 84.17 84.17 84.17 84.17 0.1K
11:26 84.17 84.17 84.17 84.17 0.0K
11:27 84.17 84.50 84.17 84.50 0.2K
11:28 84.50 84.50 84.50 84.50 0.0K
11:29 84.50 84.50 84.17 84.17 0.1K
11:30 83.90 83.90 83.90 83.90 1.5K
11:31 83.90 83.90 83.90 83.90 0.0K
11:32 83.90 83.90 83.10 83.10 0.7K
11:33 83.10 83.10 83.10 83.10 0.4K
11:34 83.10 83.10 83.10 83.10 0.1K
11:35 82.35 82.35 82.35 82.35 0.7K
11:36 82.35 82.61 82.35 82.61 0.2K
11:37 82.61 83.04 82.61 83.04 0.5K
11:38 83.04 83.04 83.04 83.04 0.0K
11:39 83.04 83.04 83.04 83.04 0.1K
11:40 83.04 83.04 83.04 83.04 0.0K
11:41 83.04 83.04 83.04 83.04 0.0K
11:42 83.04 83.04 83.04 83.04 0.0K
11:43 83.04 83.04 82.98 82.98 1.1K
11:44 82.98 82.98 82.98 82.98 0.1K
11:45 82.98 83.00 82.98 83.00 0.1K
11:46 83.00 83.00 83.00 83.00 0.0K
11:47 83.00 83.00 83.00 83.00 0.0K
11:48 83.00 83.00 82.63 82.63 0.2K
11:49 82.63 82.97 82.63 82.97 0.3K
11:50 82.97 82.97 82.97 82.97 0.0K
11:51 82.97 82.97 82.97 82.97 0.1K
11:52 82.97 82.97 82.97 82.97 0.0K
11:53 82.97 83.09 82.60 82.60 0.4K
11:54 82.60 82.60 82.60 82.60 0.1K
11:55 82.65 82.65 82.65 82.65 0.3K
11:56 83.08 83.08 83.08 83.08 0.4K
11:57 83.08 83.23 83.08 83.23 0.1K
11:58 83.23 83.23 83.23 83.23 0.0K
11:59 83.23 83.23 83.23 83.23 0.1K
12:00 83.23 83.23 83.20 83.20 0.4K
12:01 83.20 83.28 83.20 83.28 0.8K
12:02 83.28 83.37 83.28 83.37 0.4K
12:03 83.37 83.48 83.37 83.48 0.3K
12:04 83.48 83.48 83.48 83.48 0.1K
12:05 83.48 83.48 83.41 83.41 1.4K
12:06 83.41 83.41 83.40 83.40 0.1K
12:07 83.40 83.40 83.40 83.40 0.1K
12:08 83.40 83.62 83.40 83.62 0.1K
12:09 83.62 83.62 83.62 83.62 0.0K
12:10 83.62 83.62 83.38 83.38 0.8K
12:11 83.38 83.38 83.38 83.38 0.0K
12:12 83.38 83.38 83.38 83.38 0.0K
12:13 83.38 83.38 83.38 83.38 0.1K
12:14 83.38 83.38 83.38 83.38 0.0K
12:15 83.38 83.38 83.25 83.25 0.3K
12:16 83.25 83.25 83.25 83.25 0.3K
12:17 83.25 83.33 83.25 83.33 0.2K
12:18 83.33 83.33 83.33 83.33 0.2K
12:19 83.33 83.59 83.33 83.59 0.4K
12:20 83.59 83.59 83.59 83.59 0.1K
12:21 83.59 83.59 83.59 83.59 0.0K
12:22 83.59 83.59 83.59 83.59 0.1K
12:23 83.59 83.59 83.59 83.59 0.1K
12:24 83.59 84.05 83.59 84.05 0.2K
12:25 83.78 83.78 83.78 83.78 0.1K
12:26 83.78 83.78 83.78 83.78 0.0K
12:27 83.78 83.98 83.78 83.98 0.4K
12:28 83.98 83.98 83.98 83.98 0.0K
12:29 83.86 83.86 83.86 83.86 0.1K
12:30 83.86 83.86 83.86 83.86 0.2K
12:31 83.86 83.86 83.86 83.86 0.6K
12:32 84.25 84.25 84.25 84.25 0.1K
12:33 84.25 84.25 84.25 84.25 0.0K
12:34 84.25 84.25 84.13 84.13 0.2K
12:35 84.13 84.13 84.13 84.13 0.0K
12:36 84.13 84.25 84.13 84.25 0.3K
12:37 84.25 84.25 84.25 84.25 0.3K
12:38 84.25 84.25 84.25 84.25 0.1K
12:39 84.25 84.46 84.25 84.46 0.8K
12:40 84.46 84.46 84.46 84.46 0.2K
12:41 84.72 84.72 84.46 84.46 0.8K
12:42 84.46 84.46 84.46 84.46 0.0K
12:43 84.46 84.67 84.46 84.67 0.3K
12:44 84.67 84.67 84.67 84.67 0.0K
12:45 84.57 84.57 84.57 84.57 0.1K
12:46 84.57 84.57 84.35 84.35 0.2K
12:47 84.35 84.35 84.34 84.34 0.4K
12:48 84.34 84.58 84.34 84.58 0.7K
12:49 84.58 84.60 84.58 84.60 0.9K
12:50 84.60 84.60 84.60 84.60 0.0K
12:51 84.60 84.60 84.44 84.44 0.9K
12:52 84.44 84.62 84.44 84.62 0.2K
12:53 84.62 84.62 84.44 84.44 0.9K
12:54 84.44 84.44 84.44 84.44 0.1K
12:55 84.44 84.44 84.44 84.44 0.0K
12:56 84.44 84.44 84.44 84.44 0.1K
12:57 84.44 84.44 84.44 84.44 0.1K
12:58 84.44 84.44 84.44 84.44 0.1K
12:59 84.44 84.44 84.44 84.44 0.0K
13:00 84.44 84.44 84.44 84.44 0.0K
13:01 84.44 84.44 84.44 84.44 0.2K
13:02 84.78 84.80 84.78 84.80 2.3K
13:03 84.80 84.93 84.80 84.93 0.7K
13:04 84.93 85.09 84.87 84.87 1.9K
13:05 84.87 84.87 84.87 84.87 0.2K
13:06 84.87 84.87 84.87 84.87 0.1K
13:07 84.87 84.87 84.87 84.87 0.1K
13:08 84.87 84.87 84.87 84.87 0.7K
13:09 85.09 85.12 85.09 85.12 0.8K
13:10 85.12 85.12 85.12 85.12 0.2K
13:11 85.12 85.16 85.12 85.16 0.1K
13:12 85.16 85.37 85.16 85.37 0.3K
13:13 85.37 85.37 85.37 85.37 0.0K
13:14 85.21 85.28 85.21 85.28 0.6K
13:15 85.28 85.28 85.24 85.24 0.2K
13:16 85.24 85.45 85.24 85.45 0.1K
13:17 85.45 85.45 85.45 85.45 0.1K
13:18 85.45 85.45 85.45 85.45 0.2K
13:19 85.45 85.45 85.45 85.45 0.0K
13:20 85.45 85.60 85.45 85.60 0.1K
13:21 85.60 85.60 85.60 85.60 0.1K
13:22 85.60 85.60 85.60 85.60 0.0K
13:23 85.44 85.44 85.44 85.44 0.5K
13:24 85.44 85.44 85.44 85.44 0.1K
13:25 85.91 85.91 85.76 85.76 4.3K
13:26 85.76 85.76 85.76 85.76 0.1K
13:27 85.76 85.76 85.76 85.76 0.1K
13:28 85.76 85.85 85.76 85.80 0.7K
13:29 85.80 85.80 85.80 85.80 0.6K
13:30 85.80 86.26 85.80 86.21 0.7K
13:31 86.21 86.44 86.21 86.44 0.4K
13:32 86.33 86.33 86.33 86.33 0.6K
13:33 86.33 86.33 86.33 86.33 0.0K
13:34 86.33 86.33 86.06 86.25 0.6K
13:35 86.25 86.25 86.25 86.25 0.1K
13:36 86.25 86.25 86.08 86.08 1.4K
13:37 85.98 86.00 85.98 86.00 0.8K
13:38 86.00 86.00 86.00 86.00 0.0K
13:39 86.00 86.29 86.00 86.29 0.4K
13:40 86.29 86.29 86.21 86.21 1.2K
13:41 86.21 86.36 86.21 86.36 0.2K
13:42 86.36 86.36 86.36 86.36 0.1K
13:43 86.36 86.36 86.20 86.26 0.3K
13:44 86.26 86.26 86.26 86.26 0.0K
13:45 86.26 86.26 86.19 86.19 0.3K
13:46 86.19 86.19 86.19 86.19 0.3K
13:47 86.19 86.19 86.19 86.19 0.1K
13:48 86.33 86.33 86.33 86.33 0.2K
13:49 86.33 86.33 86.17 86.17 0.2K
13:50 86.17 86.17 85.99 85.99 2.6K
13:51 85.99 85.99 85.99 85.99 0.6K
13:52 85.99 86.02 85.99 86.02 1.1K
13:53 86.02 86.02 86.02 86.02 0.1K
13:54 86.02 86.02 86.02 86.02 0.1K
13:55 86.02 86.02 86.02 86.02 0.3K
13:56 86.02 86.02 86.02 86.02 0.0K
13:57 86.02 86.02 86.02 86.02 0.0K
13:58 86.02 86.02 86.02 86.02 0.0K
13:59 86.02 86.02 85.98 85.98 1.2K
14:00 85.98 85.98 85.85 85.85 1.9K
14:01 85.85 85.85 85.85 85.85 0.1K
14:02 85.85 85.85 85.85 85.85 0.0K
14:03 85.85 85.85 85.63 85.63 1.3K
14:04 85.63 85.63 85.63 85.63 0.0K
14:05 85.63 85.63 85.63 85.63 0.1K
14:06 85.63 85.63 85.63 85.63 0.0K
14:07 85.63 85.63 85.63 85.63 0.0K
14:08 85.63 85.63 85.63 85.63 0.3K
14:09 85.63 85.63 85.28 85.28 1.7K
14:10 85.28 85.35 85.19 85.19 2.1K
14:11 85.19 85.19 85.15 85.15 1.2K
14:12 85.15 85.15 85.15 85.15 0.0K
14:13 85.15 85.15 85.15 85.15 0.1K
14:14 85.15 85.15 85.15 85.15 0.0K
14:15 85.15 85.15 85.15 85.15 0.0K
14:16 85.26 85.26 85.26 85.26 0.1K
14:17 85.26 85.26 85.26 85.26 0.0K
14:18 85.30 85.30 85.26 85.26 0.3K
14:19 85.26 85.26 85.26 85.26 0.1K
14:20 85.16 85.16 85.16 85.16 0.3K
14:21 85.16 85.20 85.16 85.20 0.6K
14:22 85.07 85.07 85.07 85.07 1.2K
14:23 85.07 85.07 85.06 85.06 0.2K
14:24 84.98 84.98 84.77 84.77 2.3K
14:25 85.16 85.16 85.16 85.16 1.5K
14:26 85.35 85.41 85.12 85.41 3.4K
14:27 85.41 85.61 85.41 85.61 2.3K
14:28 85.61 85.88 85.61 85.88 0.7K
14:29 85.88 86.01 85.88 86.01 1.7K
14:30 86.11 86.11 86.11 86.11 0.1K
14:31 86.11 86.11 86.11 86.11 0.1K
14:32 86.11 86.11 86.11 86.11 0.1K
14:33 86.11 86.11 86.11 86.11 0.1K
14:34 86.11 86.11 86.11 86.11 0.0K
14:35 86.11 86.11 85.90 85.90 0.7K
14:36 85.90 85.90 85.90 85.90 0.1K
14:37 85.90 85.90 85.90 85.90 0.1K
14:38 85.90 85.90 85.90 85.90 0.2K
14:39 85.90 85.90 85.90 85.90 0.1K
14:40 85.90 85.90 85.90 85.90 0.1K
14:41 85.69 85.69 85.69 85.69 0.1K
14:42 85.87 85.87 85.87 85.87 0.2K
14:43 85.87 85.87 85.84 85.84 0.2K
14:44 85.84 85.84 85.84 85.84 0.0K
14:45 85.96 85.96 85.67 85.67 1.0K
14:46 85.67 85.67 85.53 85.53 0.9K
14:47 85.53 85.53 85.53 85.53 0.4K
14:48 85.53 85.53 85.53 85.53 0.1K
14:49 85.53 85.53 85.53 85.53 0.1K
14:50 85.53 85.53 85.53 85.53 0.0K
14:51 85.53 85.53 85.53 85.53 0.1K
14:52 85.53 85.53 85.53 85.53 0.0K
14:53 85.53 85.53 85.53 85.53 0.0K
14:54 85.53 85.56 85.53 85.56 0.1K
14:55 85.56 85.56 85.56 85.56 0.0K
14:56 85.56 85.56 85.56 85.56 0.0K
14:57 85.56 85.56 85.56 85.56 0.1K
14:58 85.56 85.56 85.56 85.56 0.1K
14:59 85.56 85.68 85.56 85.68 0.1K
15:00 85.68 85.68 85.68 85.68 0.5K
15:01 85.68 85.78 85.68 85.78 0.2K
15:02 85.78 85.78 85.73 85.73 0.2K
15:03 85.73 85.73 85.49 85.49 1.3K
15:04 85.48 85.48 85.48 85.48 0.1K
15:05 85.48 85.48 85.48 85.48 0.0K
15:06 85.48 85.48 85.48 85.48 0.1K
15:07 85.48 85.75 85.48 85.75 0.2K
15:08 85.75 85.75 85.75 85.75 0.2K
15:09 85.75 85.80 85.75 85.80 0.2K
15:10 85.80 85.80 85.80 85.80 0.1K
15:11 85.80 85.91 85.80 85.91 0.9K
15:12 85.91 86.07 85.91 86.07 1.2K
15:13 86.07 86.07 86.07 86.07 0.0K
15:14 86.07 86.07 86.07 86.07 0.1K
15:15 86.07 86.07 86.02 86.02 0.3K
15:16 86.02 86.26 86.02 86.26 3.6K
15:17 86.26 86.44 86.26 86.44 1.6K
15:18 86.44 86.65 86.44 86.60 0.4K
15:19 86.72 86.80 86.68 86.68 2.4K
15:20 86.59 86.80 86.59 86.80 0.9K
15:21 86.80 86.80 86.63 86.64 0.4K
15:22 86.64 86.64 86.64 86.64 1.5K
15:23 86.64 86.64 86.64 86.64 0.0K
15:24 86.64 86.92 86.64 86.92 0.9K
15:25 86.70 86.70 86.70 86.70 0.1K
15:26 86.70 86.78 86.70 86.78 0.2K
15:27 86.78 86.91 86.78 86.91 0.3K
15:28 86.91 86.91 86.78 86.78 0.4K
15:29 86.88 86.88 86.88 86.88 1.5K
15:30 86.88 86.88 86.70 86.70 1.4K
15:31 86.67 86.67 86.67 86.67 1.5K
15:32 86.67 86.67 86.67 86.67 0.1K
15:33 86.91 86.91 86.91 86.91 0.9K
15:34 86.91 86.93 86.91 86.93 0.2K
15:35 86.93 86.93 86.93 86.93 0.3K
15:36 86.93 86.93 86.93 86.93 0.2K
15:37 86.93 86.93 86.74 86.81 1.2K
15:38 86.81 86.87 86.81 86.87 0.3K
15:39 86.87 86.87 86.87 86.87 0.2K
15:40 86.87 86.87 86.87 86.87 0.2K
15:41 86.87 86.87 86.50 86.50 1.6K
15:42 86.53 86.55 86.53 86.55 1.3K
15:43 86.46 86.46 85.95 85.95 1.0K
15:44 86.03 86.03 86.03 86.03 1.0K
15:45 86.03 86.03 86.03 86.03 0.2K
15:46 86.03 86.12 86.03 86.12 0.8K
15:47 86.12 86.12 86.09 86.09 1.0K
15:48 86.24 86.30 86.24 86.30 1.1K
15:49 86.30 86.37 86.29 86.37 1.7K
15:50 86.37 86.50 86.37 86.50 1.2K
15:51 86.50 86.71 86.50 86.71 0.4K
15:52 86.43 86.43 86.36 86.36 2.5K
15:53 86.36 86.36 86.36 86.36 0.9K
15:54 86.27 86.39 86.27 86.39 1.3K
15:55 86.38 86.38 86.27 86.27 1.9K
15:56 86.27 86.44 86.27 86.38 1.1K
15:57 86.38 86.38 86.37 86.37 1.3K
15:58 86.37 86.51 86.37 86.51 6.5K
15:59 86.52 86.52 86.52 86.52 2.6K
16:00 86.52 86.79 86.52 86.79 75.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available