Dave Inc

DAVE
🏛️ usa →
203.43
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 86.00 88.21 83.17 83.17 31.0K
09:32 85.40 85.96 85.40 85.96 10.9K
09:33 85.96 86.31 85.96 86.31 0.4K
09:34 85.52 85.52 85.43 85.43 1.3K
09:35 85.43 85.58 85.43 85.58 0.5K
09:36 85.58 85.58 85.58 85.58 0.7K
09:37 85.58 85.58 85.58 85.58 0.6K
09:38 85.58 85.81 85.58 85.81 5.3K
09:39 85.81 85.96 85.81 85.83 0.9K
09:40 85.83 86.00 85.83 86.00 1.3K
09:41 86.00 86.00 85.95 85.95 0.8K
09:42 85.95 86.64 85.95 86.64 2.3K
09:43 86.80 86.80 86.80 86.80 0.5K
09:44 86.80 86.94 85.86 86.94 1.6K
09:45 86.94 86.94 86.94 86.94 0.2K
09:46 86.94 86.94 86.94 86.94 0.3K
09:47 86.94 86.94 86.83 86.83 3.4K
09:48 86.83 87.85 86.83 87.85 0.3K
09:49 87.85 87.85 87.85 87.85 0.9K
09:50 88.70 88.70 87.19 87.90 1.5K
09:51 87.90 88.33 87.90 88.33 0.4K
09:52 88.64 88.64 88.64 88.64 0.5K
09:53 88.02 88.83 88.02 88.83 1.9K
09:54 88.83 88.83 88.83 88.83 0.0K
09:55 88.83 88.83 88.11 88.11 1.3K
09:56 88.11 88.15 88.11 88.15 2.6K
09:57 88.15 88.81 88.15 88.81 1.2K
09:58 88.51 88.51 88.51 88.51 1.1K
09:59 88.51 88.51 88.51 88.51 0.1K
10:00 89.10 89.10 88.41 88.41 2.7K
10:01 88.41 88.41 88.19 88.19 0.1K
10:02 88.92 88.92 88.92 88.92 0.3K
10:03 88.92 88.96 88.92 88.96 0.2K
10:04 88.31 88.91 88.31 88.91 2.8K
10:05 88.47 88.47 88.16 88.16 1.8K
10:06 88.16 88.16 88.16 88.16 0.1K
10:07 88.16 88.16 88.16 88.16 0.0K
10:08 88.16 89.30 88.16 89.30 0.5K
10:09 89.30 89.30 89.30 89.30 0.7K
10:10 89.30 89.30 88.48 88.48 1.1K
10:11 88.48 88.48 88.48 88.48 0.3K
10:12 88.34 89.35 88.34 89.35 2.3K
10:13 89.35 89.35 87.98 87.98 1.1K
10:14 87.98 87.98 87.98 87.98 0.0K
10:15 87.98 88.40 87.98 88.40 0.5K
10:16 88.40 88.40 88.38 88.38 0.2K
10:17 88.38 88.95 88.38 88.95 3.2K
10:18 88.95 89.25 88.86 89.25 1.2K
10:19 88.78 88.78 88.78 88.78 1.2K
10:20 88.78 88.78 88.67 88.67 0.8K
10:21 88.77 88.78 88.77 88.78 4.2K
10:22 88.78 88.78 88.78 88.78 0.5K
10:23 88.78 88.78 88.52 88.53 1.4K
10:24 88.53 88.53 88.48 88.48 1.5K
10:25 88.55 88.87 88.55 88.87 1.0K
10:26 88.59 88.59 88.58 88.58 1.2K
10:27 88.58 88.62 88.58 88.62 0.6K
10:28 88.62 89.14 88.62 89.14 1.3K
10:29 89.14 89.14 89.14 89.14 0.0K
10:30 89.14 89.36 89.14 89.36 1.1K
10:31 89.36 89.36 89.32 89.32 0.7K
10:32 89.04 89.04 89.04 89.04 0.1K
10:33 89.04 89.04 89.04 89.04 0.1K
10:34 89.04 89.04 89.04 89.04 0.4K
10:35 89.50 89.50 89.50 89.50 1.7K
10:36 89.43 89.43 88.99 89.15 2.4K
10:37 89.15 89.24 89.15 89.24 0.4K
10:38 89.24 89.25 89.24 89.25 0.4K
10:39 89.25 89.25 88.94 88.94 5.2K
10:40 89.25 89.80 89.25 89.80 3.9K
10:41 89.80 89.80 89.80 89.80 0.1K
10:42 89.80 89.80 89.80 89.80 0.1K
10:43 89.80 89.80 89.80 89.80 0.9K
10:44 89.80 89.80 89.80 89.80 0.0K
10:45 89.80 89.80 89.80 89.80 0.0K
10:46 89.80 90.61 89.80 90.61 1.2K
10:47 90.74 90.74 89.84 89.84 2.0K
10:48 89.84 89.84 89.84 89.84 0.2K
10:49 89.84 89.84 89.84 89.84 0.1K
10:50 89.84 89.84 89.84 89.84 0.0K
10:51 89.84 89.84 89.84 89.84 0.3K
10:52 89.84 89.84 89.84 89.84 0.1K
10:53 89.84 89.84 89.65 89.65 0.2K
10:54 89.65 89.65 89.06 89.06 0.2K
10:55 89.06 89.06 89.06 89.06 0.0K
10:56 89.06 89.07 88.99 88.99 0.4K
10:57 88.99 88.99 88.98 88.98 0.1K
10:58 89.44 89.44 89.44 89.44 0.8K
10:59 89.44 89.44 88.64 89.11 1.1K
11:00 89.11 89.11 89.11 89.11 0.1K
11:01 89.11 89.11 89.11 89.11 0.0K
11:02 89.77 89.77 89.40 89.40 0.7K
11:03 89.40 89.40 89.40 89.40 0.0K
11:04 89.40 89.40 89.40 89.40 0.1K
11:05 89.40 89.40 89.40 89.40 0.1K
11:06 88.85 88.85 88.85 88.85 0.2K
11:07 88.85 88.85 88.30 88.30 0.8K
11:08 88.30 88.30 88.07 88.07 0.3K
11:09 88.07 88.07 88.06 88.06 0.2K
11:10 88.02 88.02 87.15 87.15 1.3K
11:11 87.15 87.28 87.11 87.28 0.5K
11:12 86.33 86.33 86.33 86.33 1.8K
11:13 86.33 86.33 86.33 86.33 0.4K
11:14 86.05 86.18 85.97 85.97 2.4K
11:15 85.97 85.97 85.97 85.97 0.6K
11:16 85.97 85.97 85.97 85.97 0.7K
11:17 85.97 85.97 85.36 85.36 0.6K
11:18 85.69 85.70 85.69 85.70 2.1K
11:19 85.48 86.41 85.48 86.09 1.9K
11:20 85.70 85.84 85.70 85.81 2.9K
11:21 85.81 85.81 85.71 85.71 2.9K
11:22 85.93 85.93 85.31 85.31 7.6K
11:23 85.31 85.48 85.16 85.48 2.2K
11:24 85.66 85.66 85.30 85.30 0.9K
11:25 85.30 85.57 85.30 85.57 0.6K
11:26 85.57 85.57 85.57 85.57 0.1K
11:27 85.57 85.57 85.30 85.30 0.6K
11:28 85.57 85.57 85.51 85.51 0.7K
11:29 85.51 85.51 85.51 85.51 0.5K
11:30 85.51 86.01 85.51 86.01 0.6K
11:31 85.69 85.69 85.69 85.69 0.2K
11:32 85.91 85.91 85.51 85.51 1.3K
11:33 85.55 85.55 85.55 85.55 0.2K
11:34 85.55 85.55 85.55 85.55 0.1K
11:35 85.67 85.67 85.66 85.66 1.1K
11:36 85.66 85.67 85.66 85.66 4.2K
11:37 85.47 85.47 85.46 85.47 3.5K
11:38 86.22 86.22 85.50 85.76 7.8K
11:39 85.76 85.76 85.76 85.76 0.4K
11:40 85.76 85.76 85.76 85.76 0.1K
11:41 85.76 86.10 85.76 86.10 0.1K
11:42 86.10 86.10 86.10 86.10 0.6K
11:43 86.10 86.10 86.10 86.10 0.5K
11:44 86.10 86.10 86.00 86.00 4.8K
11:45 86.00 86.25 86.00 86.25 0.5K
11:46 86.25 86.25 86.25 86.25 0.0K
11:47 86.25 86.25 86.25 86.25 0.2K
11:48 86.48 86.48 86.48 86.48 0.4K
11:49 86.48 86.48 86.48 86.48 0.1K
11:50 86.48 86.48 86.48 86.48 0.2K
11:51 86.48 86.48 86.38 86.38 0.3K
11:52 86.38 86.38 86.38 86.38 0.4K
11:53 86.38 86.38 86.38 86.38 0.0K
11:54 86.38 86.38 86.38 86.38 0.6K
11:55 86.38 86.38 86.38 86.38 0.1K
11:56 86.38 86.38 86.38 86.38 0.0K
11:57 86.38 86.43 86.38 86.43 1.8K
11:58 86.43 86.43 86.43 86.43 0.0K
11:59 85.76 85.76 85.76 85.76 0.5K
12:00 85.76 85.76 85.76 85.76 0.2K
12:01 85.76 85.76 85.76 85.76 0.4K
12:02 85.76 86.62 85.76 86.62 0.5K
12:03 86.62 86.62 86.62 86.62 0.1K
12:04 86.94 87.06 86.94 87.06 1.7K
12:05 86.88 87.12 86.88 87.12 0.8K
12:06 87.00 87.37 86.88 86.88 2.2K
12:07 86.88 87.37 86.88 87.37 0.3K
12:08 87.38 87.38 87.17 87.17 2.2K
12:09 87.17 87.17 87.13 87.13 0.9K
12:10 87.13 87.13 87.13 87.13 0.1K
12:11 87.13 87.13 87.13 87.13 0.1K
12:12 87.13 87.13 87.13 87.13 0.5K
12:13 87.13 87.13 86.73 86.73 0.4K
12:14 86.73 86.73 86.73 86.73 0.2K
12:15 86.73 86.73 86.73 86.73 0.1K
12:16 86.73 86.81 86.73 86.81 0.3K
12:17 86.88 86.88 86.88 86.88 0.4K
12:18 86.88 86.88 86.88 86.88 0.6K
12:19 86.88 87.25 86.88 87.25 0.2K
12:20 87.25 87.49 87.25 87.49 0.5K
12:21 87.49 87.49 86.89 86.89 0.3K
12:22 86.89 86.89 86.89 86.89 0.1K
12:23 86.89 86.89 86.89 86.89 0.0K
12:24 86.89 86.89 86.89 86.89 0.3K
12:25 87.10 87.10 87.10 87.10 0.2K
12:26 87.10 87.10 86.66 86.66 0.3K
12:27 86.71 86.71 86.71 86.71 0.1K
12:28 86.71 86.71 86.46 86.46 0.2K
12:29 86.46 86.65 86.42 86.65 0.7K
12:30 86.65 86.65 86.65 86.65 0.0K
12:31 86.65 86.65 86.65 86.65 0.0K
12:32 86.86 86.86 86.86 86.86 1.1K
12:33 86.86 86.86 86.86 86.86 0.0K
12:34 86.86 86.86 86.69 86.69 0.2K
12:35 86.69 86.69 86.69 86.69 0.0K
12:36 86.69 86.69 86.69 86.69 0.0K
12:37 86.70 87.14 86.70 87.14 0.9K
12:38 87.26 87.26 87.26 87.26 1.2K
12:39 87.26 87.26 87.26 87.26 0.0K
12:40 87.26 87.26 87.24 87.24 0.3K
12:41 87.24 87.24 87.24 87.24 0.0K
12:42 87.24 87.24 87.24 87.24 0.0K
12:43 87.24 87.47 87.24 87.47 0.2K
12:44 87.47 87.47 87.31 87.31 0.7K
12:45 87.31 87.31 87.31 87.31 0.2K
12:46 87.31 87.31 87.31 87.31 0.3K
12:47 87.31 87.31 87.25 87.26 5.8K
12:48 87.24 87.24 87.23 87.23 0.5K
12:49 87.23 87.23 87.23 87.23 0.6K
12:50 87.23 87.23 87.23 87.23 1.7K
12:51 86.66 86.66 86.58 86.58 0.5K
12:52 86.58 86.58 86.58 86.58 0.1K
12:53 86.58 86.58 86.58 86.58 0.3K
12:54 86.32 86.33 86.25 86.33 3.6K
12:55 86.33 86.58 86.33 86.55 1.1K
12:56 86.59 86.59 86.50 86.59 3.2K
12:57 86.59 86.59 86.25 86.25 1.1K
12:58 86.37 86.37 86.34 86.34 0.7K
12:59 86.33 86.54 86.33 86.54 0.9K
13:00 86.54 86.54 86.12 86.12 2.6K
13:01 86.12 86.64 86.12 86.34 1.4K
13:02 86.34 86.34 86.34 86.34 0.1K
13:03 86.34 86.66 86.34 86.66 0.8K
13:04 86.66 86.66 86.66 86.66 0.4K
13:05 86.66 86.66 86.66 86.66 0.3K
13:06 86.85 86.85 86.85 86.85 0.5K
13:07 86.85 86.85 86.81 86.81 0.3K
13:08 86.81 86.81 86.81 86.81 0.1K
13:09 86.81 86.81 86.81 86.81 0.0K
13:10 86.86 86.86 86.86 86.86 0.4K
13:11 86.86 86.86 86.86 86.86 0.0K
13:12 86.69 86.86 86.66 86.66 4.7K
13:13 86.65 86.65 86.65 86.65 0.6K
13:14 86.65 86.65 86.43 86.43 0.3K
13:15 86.43 86.43 86.43 86.43 0.1K
13:16 86.43 86.97 86.43 86.97 0.3K
13:17 86.97 86.97 86.65 86.65 0.3K
13:18 86.65 86.65 86.65 86.65 0.2K
13:19 86.65 86.65 86.65 86.65 0.3K
13:20 86.65 86.65 86.65 86.65 0.0K
13:21 86.65 86.65 86.65 86.65 0.0K
13:22 86.65 86.65 86.65 86.65 0.0K
13:23 86.65 86.65 86.64 86.64 1.1K
13:24 86.64 86.64 86.64 86.64 0.1K
13:25 86.64 86.64 86.63 86.63 0.3K
13:26 86.63 86.68 86.63 86.68 0.4K
13:27 86.68 86.68 86.68 86.68 0.1K
13:28 86.68 86.68 86.68 86.68 0.4K
13:29 86.68 86.68 86.42 86.42 1.4K
13:30 86.42 86.42 86.42 86.42 0.2K
13:31 86.54 86.62 86.53 86.53 2.2K
13:32 86.53 86.53 86.48 86.48 0.4K
13:33 86.48 86.48 86.44 86.44 0.6K
13:34 86.44 86.60 86.44 86.60 0.6K
13:35 86.60 86.60 86.60 86.60 0.1K
13:36 86.60 86.60 86.60 86.60 0.0K
13:37 86.60 86.60 86.55 86.55 0.6K
13:38 86.55 86.55 86.55 86.55 0.2K
13:39 86.55 86.73 86.55 86.73 1.1K
13:40 86.73 86.73 86.72 86.72 0.6K
13:41 86.72 86.72 86.63 86.63 0.3K
13:42 86.63 86.63 86.63 86.63 0.3K
13:43 86.63 86.63 86.63 86.63 0.5K
13:44 86.63 86.63 86.63 86.63 0.5K
13:45 86.45 86.45 86.44 86.44 0.9K
13:46 86.44 86.44 86.44 86.44 0.1K
13:47 86.44 86.44 86.44 86.44 0.2K
13:48 86.51 86.51 86.51 86.51 0.3K
13:49 86.51 86.51 86.51 86.51 0.0K
13:50 86.51 86.51 86.37 86.37 0.1K
13:51 86.37 86.51 86.37 86.51 0.1K
13:52 86.51 86.51 86.51 86.51 0.2K
13:53 86.51 86.51 86.32 86.44 4.9K
13:54 86.44 86.44 86.44 86.44 0.0K
13:55 86.44 86.44 86.44 86.44 0.0K
13:56 86.44 86.44 86.44 86.44 0.1K
13:57 86.44 86.44 86.41 86.41 1.2K
13:58 86.41 86.41 86.41 86.41 0.7K
13:59 86.41 86.41 86.10 86.10 1.9K
14:00 86.10 86.18 86.10 86.18 0.4K
14:01 86.18 86.18 86.03 86.03 0.4K
14:02 86.03 86.03 86.00 86.00 0.5K
14:03 86.00 86.00 86.00 86.00 0.1K
14:04 86.44 86.44 86.44 86.44 0.7K
14:05 86.44 86.44 86.07 86.07 0.2K
14:06 86.07 86.07 86.07 86.07 0.1K
14:07 86.07 86.07 86.07 86.07 0.1K
14:08 86.07 86.07 86.04 86.04 0.3K
14:09 86.22 86.22 86.22 86.22 0.1K
14:10 86.04 86.04 86.04 86.04 0.1K
14:11 86.04 86.04 86.04 86.04 0.0K
14:12 86.04 86.32 86.04 86.32 1.0K
14:13 86.32 86.32 86.32 86.32 0.0K
14:14 86.32 86.32 86.05 86.05 1.8K
14:15 86.05 86.05 85.86 85.86 0.8K
14:16 85.86 85.86 85.86 85.86 0.1K
14:17 86.17 86.17 86.17 86.17 0.7K
14:18 86.17 86.17 86.17 86.17 0.0K
14:19 85.85 85.85 85.85 85.85 0.1K
14:20 85.85 85.85 85.85 85.85 0.0K
14:21 85.85 85.85 85.85 85.85 0.0K
14:22 85.85 86.16 85.85 86.16 1.5K
14:23 86.16 86.41 86.16 86.41 1.4K
14:24 86.41 86.53 86.35 86.53 6.3K
14:25 86.53 86.53 86.53 86.53 0.6K
14:26 86.53 86.69 86.53 86.69 3.0K
14:27 86.77 86.86 86.77 86.86 1.2K
14:28 86.86 86.92 86.78 86.78 3.2K
14:29 86.78 87.11 86.78 87.11 0.9K
14:30 87.11 87.11 87.11 87.11 0.1K
14:31 87.11 87.11 87.02 87.02 0.3K
14:32 87.02 87.02 87.01 87.01 0.2K
14:33 87.01 87.01 87.01 87.01 0.1K
14:34 87.01 87.01 87.01 87.01 0.0K
14:35 87.01 87.01 87.01 87.01 0.0K
14:36 87.01 87.01 87.01 87.01 0.1K
14:37 87.01 87.01 87.01 87.01 0.1K
14:38 87.01 87.01 87.01 87.01 0.1K
14:39 87.01 87.01 87.01 87.01 0.3K
14:40 87.01 87.02 87.01 87.01 0.8K
14:41 87.01 87.01 86.97 86.97 0.8K
14:42 86.97 86.97 86.93 86.93 0.3K
14:43 86.93 86.93 86.93 86.93 0.3K
14:44 86.93 86.93 86.68 86.68 2.5K
14:45 86.68 86.68 86.55 86.55 0.5K
14:46 86.55 86.55 86.55 86.55 0.1K
14:47 86.55 86.55 86.55 86.55 0.4K
14:48 86.45 86.55 86.36 86.36 0.8K
14:49 86.36 86.36 86.36 86.36 0.3K
14:50 86.36 86.36 86.36 86.36 0.0K
14:51 86.36 86.36 86.00 86.00 2.6K
14:52 86.00 86.00 86.00 86.00 0.1K
14:53 86.07 86.07 86.07 86.07 0.2K
14:54 86.01 86.01 86.01 86.01 0.7K
14:55 86.01 86.01 85.41 85.41 1.4K
14:56 85.40 85.45 85.40 85.45 0.6K
14:57 85.45 85.45 85.45 85.45 0.0K
14:58 85.45 85.45 85.45 85.45 0.0K
14:59 85.45 85.45 85.45 85.45 0.0K
15:00 85.45 85.73 85.45 85.73 1.4K
15:01 85.73 85.73 85.73 85.73 0.3K
15:02 85.73 85.88 85.73 85.88 0.2K
15:03 85.88 85.88 85.88 85.88 0.2K
15:04 85.88 85.88 85.88 85.88 0.4K
15:05 85.88 85.98 85.88 85.98 0.5K
15:06 85.98 85.99 85.94 85.94 0.8K
15:07 85.94 85.94 85.90 85.90 0.6K
15:08 85.72 85.72 85.72 85.72 0.7K
15:09 85.80 85.98 85.80 85.98 0.7K
15:10 85.98 86.08 85.98 86.08 0.3K
15:11 86.08 86.17 86.08 86.17 0.2K
15:12 86.16 86.29 86.16 86.22 1.3K
15:13 86.22 86.37 86.22 86.37 0.7K
15:14 86.37 86.42 86.37 86.37 0.8K
15:15 86.37 86.37 85.83 85.83 5.9K
15:16 85.44 85.66 85.41 85.66 1.8K
15:17 85.30 85.35 85.30 85.34 1.5K
15:18 85.34 85.34 85.31 85.31 0.3K
15:19 85.31 85.59 85.31 85.59 0.5K
15:20 85.59 85.68 85.59 85.68 1.0K
15:21 85.68 85.68 85.68 85.68 0.0K
15:22 85.68 85.68 85.68 85.68 0.1K
15:23 85.68 85.98 85.58 85.98 2.6K
15:24 85.98 86.36 85.98 86.36 2.1K
15:25 86.27 86.64 86.27 86.50 2.2K
15:26 86.50 86.69 86.50 86.69 1.5K
15:27 86.69 86.85 86.69 86.85 0.9K
15:28 86.85 86.85 86.58 86.84 1.7K
15:29 86.84 86.84 86.52 86.52 0.8K
15:30 86.52 86.52 86.52 86.52 0.1K
15:31 86.52 86.52 86.52 86.52 0.2K
15:32 86.52 86.57 86.37 86.37 0.4K
15:33 86.57 86.57 86.57 86.57 0.1K
15:34 86.57 86.57 86.48 86.48 0.4K
15:35 86.55 86.55 86.25 86.25 2.1K
15:36 86.25 86.25 86.22 86.22 0.5K
15:37 86.64 86.76 86.64 86.76 2.7K
15:38 87.26 87.26 87.05 87.05 2.0K
15:39 87.05 87.05 87.05 87.05 0.4K
15:40 87.05 87.05 87.05 87.05 0.3K
15:41 87.05 87.05 86.98 86.98 0.6K
15:42 86.98 86.98 86.98 86.98 0.7K
15:43 86.98 87.35 86.98 87.35 0.3K
15:44 87.35 87.35 86.80 86.80 0.3K
15:45 86.80 86.80 86.80 86.80 0.3K
15:46 86.80 87.04 86.80 86.94 0.5K
15:47 87.29 87.57 87.29 87.57 4.7K
15:48 87.59 87.59 87.59 87.59 1.5K
15:49 87.56 87.56 87.28 87.28 0.3K
15:50 87.28 87.67 87.28 87.67 1.0K
15:51 87.67 87.88 87.67 87.88 2.0K
15:52 87.88 87.98 87.88 87.98 3.7K
15:53 87.98 87.98 87.59 87.59 2.7K
15:54 87.59 87.60 87.59 87.60 0.5K
15:55 87.60 87.60 87.46 87.57 3.9K
15:56 87.57 87.63 87.48 87.48 2.4K
15:57 87.48 87.69 87.48 87.60 3.6K
15:58 87.60 87.88 87.60 87.88 8.5K
15:59 87.78 87.78 87.75 87.75 9.7K
16:00 87.75 88.47 87.75 88.32 38.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available