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 97.34 97.70 97.00 97.34 5.1K
09:32 97.60 97.60 97.60 97.60 0.5K
09:33 98.72 98.72 97.86 97.86 24.8K
09:34 98.67 98.92 98.67 98.92 1.2K
09:35 98.92 98.93 98.34 98.93 2.4K
09:36 99.00 99.31 98.76 98.76 25.0K
09:37 98.76 98.76 98.35 98.35 0.3K
09:38 98.35 98.35 97.40 97.40 0.8K
09:39 97.40 97.40 97.40 97.40 0.1K
09:40 97.40 97.40 97.40 97.40 0.4K
09:41 97.40 98.44 97.40 98.44 0.2K
09:42 98.44 98.44 98.44 98.44 0.3K
09:43 98.44 98.44 97.85 97.85 0.3K
09:44 97.85 97.85 97.85 97.85 0.0K
09:45 97.85 98.49 97.85 98.49 5.8K
09:46 98.49 98.97 98.49 98.97 0.2K
09:47 98.49 98.49 98.05 98.05 1.0K
09:48 98.05 98.05 98.05 98.05 0.1K
09:49 98.43 98.82 98.43 98.82 1.3K
09:50 98.82 98.82 98.48 98.70 1.9K
09:51 98.70 98.70 98.23 98.23 1.7K
09:52 98.21 98.21 98.21 98.21 1.2K
09:53 98.21 98.28 98.00 98.00 0.7K
09:54 98.00 98.00 97.57 97.57 1.5K
09:55 97.57 98.30 97.57 98.30 4.0K
09:56 98.30 98.43 98.00 98.00 2.0K
09:57 98.00 98.00 97.99 97.99 0.1K
09:58 97.99 97.99 97.59 97.59 0.2K
09:59 97.59 97.59 97.40 97.40 2.0K
10:00 97.40 97.40 97.40 97.40 0.0K
10:01 97.40 97.40 97.40 97.40 1.0K
10:02 97.42 97.42 97.42 97.42 0.2K
10:03 97.42 97.42 97.42 97.42 1.3K
10:04 97.42 97.42 97.35 97.35 0.9K
10:05 97.35 97.47 97.35 97.47 0.4K
10:06 97.47 98.00 97.47 97.98 1.2K
10:07 97.98 97.98 97.79 97.79 0.7K
10:08 98.02 98.02 97.52 97.52 1.2K
10:09 97.52 97.52 97.38 97.38 1.2K
10:10 97.38 97.38 97.38 97.38 0.1K
10:11 97.38 97.38 97.38 97.38 0.0K
10:12 97.38 98.11 97.38 98.11 1.6K
10:13 98.11 98.11 98.11 98.11 0.2K
10:14 98.11 98.11 98.11 98.11 0.2K
10:15 98.11 98.11 98.11 98.11 0.1K
10:16 98.11 98.11 98.11 98.11 0.2K
10:17 98.11 98.11 98.11 98.11 0.0K
10:18 98.11 98.11 98.11 98.11 0.0K
10:19 98.11 98.11 98.11 98.11 0.0K
10:20 98.11 98.11 98.11 98.11 0.1K
10:21 98.11 98.11 98.11 98.11 0.0K
10:22 98.11 98.53 98.11 98.18 0.6K
10:23 98.18 98.18 98.18 98.18 0.2K
10:24 98.04 98.04 98.04 98.04 0.2K
10:25 98.04 98.15 98.04 98.15 0.3K
10:26 98.15 98.15 98.15 98.15 0.3K
10:27 98.15 98.15 97.59 97.59 0.2K
10:28 97.59 97.59 97.59 97.59 0.1K
10:29 97.59 97.59 97.44 97.44 0.9K
10:30 97.44 97.44 97.44 97.44 0.0K
10:31 97.44 97.44 97.44 97.44 0.0K
10:32 96.62 97.26 96.62 97.26 2.2K
10:33 97.26 98.28 97.26 98.28 0.4K
10:34 98.28 98.40 98.28 98.40 0.3K
10:35 98.40 98.40 98.40 98.40 0.1K
10:36 98.40 98.40 98.30 98.30 0.2K
10:37 98.30 98.30 98.30 98.30 0.1K
10:38 98.30 98.85 98.30 98.85 5.4K
10:39 98.85 99.42 98.85 99.42 1.2K
10:40 98.98 98.98 98.96 98.96 2.3K
10:41 99.19 99.19 99.19 99.19 0.2K
10:42 99.19 99.19 99.19 99.19 0.5K
10:43 99.19 99.19 99.19 99.19 0.0K
10:44 99.19 99.19 99.19 99.19 0.1K
10:45 99.19 99.26 99.19 99.26 0.7K
10:46 99.26 99.26 99.12 99.12 0.1K
10:47 99.12 99.12 99.12 99.12 0.2K
10:48 99.21 99.21 99.21 99.21 0.3K
10:49 99.40 99.40 99.40 99.40 0.5K
10:50 99.40 99.50 99.40 99.50 0.1K
10:51 99.50 99.50 99.50 99.50 0.1K
10:52 98.98 98.98 98.98 98.98 0.7K
10:53 98.98 98.98 98.09 98.09 0.3K
10:54 98.09 98.09 97.86 97.86 0.6K
10:55 97.86 97.90 97.86 97.86 0.4K
10:56 97.86 97.86 97.86 97.86 0.1K
10:57 97.86 97.86 97.86 97.86 0.2K
10:58 97.86 97.86 97.86 97.86 0.3K
10:59 97.57 97.57 97.57 97.57 0.7K
11:00 97.57 97.57 97.57 97.57 0.1K
11:01 97.57 97.57 97.57 97.57 0.5K
11:02 97.57 97.57 97.57 97.57 0.2K
11:03 97.57 97.57 97.57 97.57 0.0K
11:04 96.65 96.97 96.65 96.96 0.3K
11:05 96.96 96.96 96.96 96.96 0.2K
11:06 96.96 96.96 96.96 96.96 0.5K
11:07 96.96 96.96 96.96 96.96 0.1K
11:08 96.96 97.20 96.96 97.20 0.7K
11:09 97.25 97.25 97.20 97.20 1.4K
11:10 96.95 97.11 96.92 97.00 2.3K
11:11 97.23 97.23 97.23 97.23 0.5K
11:12 97.26 97.26 97.03 97.03 3.0K
11:13 97.00 97.00 97.00 97.00 0.8K
11:14 96.97 97.05 96.97 97.05 2.0K
11:15 97.05 97.05 96.79 96.79 0.4K
11:16 96.79 96.79 96.63 96.63 0.5K
11:17 96.63 96.63 96.63 96.63 0.5K
11:18 96.70 96.70 96.62 96.62 1.7K
11:19 96.62 96.62 96.62 96.62 0.4K
11:20 96.27 96.27 96.27 96.27 1.2K
11:21 96.27 96.27 96.27 96.27 0.0K
11:22 96.27 96.27 96.27 96.27 0.3K
11:23 96.27 96.27 96.27 96.27 0.1K
11:24 96.27 96.27 96.27 96.27 0.0K
11:25 96.27 96.27 96.27 96.27 1.3K
11:26 96.27 96.27 96.27 96.27 0.2K
11:27 96.27 96.27 96.27 96.27 0.4K
11:28 96.27 96.27 96.27 96.27 0.0K
11:29 96.27 96.27 96.27 96.27 0.0K
11:30 96.95 96.95 96.95 96.95 0.6K
11:31 96.59 96.59 96.59 96.59 0.5K
11:32 96.59 96.59 96.59 96.59 0.1K
11:33 96.59 96.59 96.59 96.59 0.2K
11:34 96.59 96.59 96.44 96.44 0.3K
11:35 96.76 96.76 96.76 96.76 1.0K
11:36 96.76 96.76 96.76 96.76 0.1K
11:37 96.76 96.76 96.76 96.76 0.7K
11:38 96.76 96.76 96.07 96.07 0.3K
11:39 96.07 96.07 95.76 95.76 1.0K
11:40 95.76 95.76 95.76 95.76 0.2K
11:41 95.76 95.76 95.76 95.76 0.2K
11:42 95.76 95.76 95.76 95.76 0.1K
11:43 95.76 96.61 95.76 96.61 1.2K
11:44 96.61 96.61 96.61 96.61 0.0K
11:45 96.61 96.61 96.61 96.61 0.0K
11:46 96.61 96.61 96.61 96.61 0.1K
11:47 96.61 96.61 96.59 96.59 0.2K
11:48 96.59 96.59 96.59 96.59 0.1K
11:49 96.59 96.61 96.49 96.49 0.6K
11:50 96.49 96.49 96.49 96.49 0.0K
11:51 96.62 96.62 96.62 96.62 0.9K
11:52 96.62 96.62 96.62 96.62 0.2K
11:53 96.62 96.62 96.62 96.62 0.0K
11:54 96.62 96.83 96.62 96.83 1.2K
11:55 96.83 96.83 96.83 96.83 0.0K
11:56 96.83 96.83 96.83 96.83 0.1K
11:57 96.83 96.83 96.83 96.83 0.0K
11:58 96.83 96.83 96.83 96.83 0.2K
11:59 96.83 96.83 96.83 96.83 0.1K
12:00 97.26 97.26 97.26 97.26 0.4K
12:01 97.26 97.26 97.00 97.00 0.1K
12:02 96.89 96.89 96.89 96.89 1.4K
12:03 96.89 96.89 96.89 96.89 0.0K
12:04 96.89 96.89 96.89 96.89 0.0K
12:05 96.89 97.06 96.89 97.06 0.5K
12:06 97.06 97.06 97.06 97.06 0.0K
12:07 96.81 96.81 96.81 96.81 1.7K
12:08 96.81 96.81 96.81 96.81 0.2K
12:09 96.81 96.81 96.81 96.81 0.0K
12:10 96.81 96.96 96.81 96.96 0.1K
12:11 96.96 96.96 96.96 96.96 0.0K
12:12 96.96 96.96 96.96 96.96 0.3K
12:13 96.96 96.96 96.96 96.96 0.1K
12:14 96.96 96.96 96.96 96.96 0.5K
12:15 96.96 96.96 96.96 96.96 0.4K
12:16 96.96 96.96 96.96 96.96 0.4K
12:17 97.08 97.08 96.85 96.85 0.3K
12:18 96.85 96.85 96.85 96.85 0.1K
12:19 96.85 96.85 96.85 96.85 0.3K
12:20 96.85 96.85 96.85 96.85 0.1K
12:21 96.85 96.85 96.85 96.85 0.1K
12:22 96.85 97.00 96.82 97.00 0.5K
12:23 97.00 97.00 97.00 97.00 0.2K
12:24 97.00 97.00 97.00 97.00 0.0K
12:25 97.00 97.00 97.00 97.00 0.0K
12:26 97.00 97.00 97.00 97.00 0.0K
12:27 96.60 96.60 96.60 96.60 0.9K
12:28 96.30 96.30 96.30 96.30 0.5K
12:29 96.82 96.82 96.82 96.82 0.3K
12:30 96.82 96.82 96.63 96.63 0.5K
12:31 96.73 96.73 96.73 96.73 0.5K
12:32 96.73 96.73 96.73 96.73 0.1K
12:33 96.73 96.73 96.73 96.73 0.3K
12:34 96.40 96.80 96.40 96.80 0.3K
12:35 96.80 96.80 96.80 96.80 0.1K
12:36 96.80 96.80 96.80 96.80 0.0K
12:37 96.80 96.80 96.80 96.80 0.2K
12:38 96.80 96.80 96.80 96.80 0.3K
12:39 96.80 96.80 96.44 96.44 0.2K
12:40 96.44 96.44 96.44 96.44 0.1K
12:41 96.44 96.44 96.44 96.44 0.7K
12:42 96.44 96.98 96.44 96.98 0.2K
12:43 96.98 96.98 96.96 96.96 1.0K
12:44 96.96 96.96 96.96 96.96 0.1K
12:45 96.89 96.89 96.89 96.89 0.3K
12:46 96.89 96.89 96.89 96.89 0.1K
12:47 96.89 96.89 96.80 96.80 0.2K
12:48 96.80 96.80 96.80 96.80 0.0K
12:49 96.80 97.02 96.80 97.02 0.1K
12:50 96.82 96.82 96.82 96.82 0.3K
12:51 96.82 96.82 96.82 96.82 0.2K
12:52 96.82 96.82 96.82 96.82 0.0K
12:53 96.82 96.82 96.82 96.82 0.2K
12:54 96.82 96.82 96.82 96.82 0.2K
12:55 96.82 96.82 96.82 96.82 0.1K
12:56 96.82 97.10 96.82 97.10 0.3K
12:57 97.10 97.10 97.10 97.10 0.1K
12:58 97.10 97.10 97.10 97.10 0.1K
12:59 97.10 97.10 97.10 97.10 0.3K
13:00 97.10 97.10 97.10 97.10 0.1K
13:01 97.10 97.10 96.60 96.88 0.9K
13:02 96.88 97.09 96.88 97.09 1.2K
13:03 97.09 97.09 96.73 96.73 0.9K
13:04 96.73 96.73 96.73 96.73 0.2K
13:05 96.73 97.09 96.73 97.09 0.9K
13:06 97.09 97.09 97.09 97.09 0.3K
13:07 97.09 97.11 97.09 97.11 1.5K
13:08 97.11 97.51 97.11 97.51 0.4K
13:09 97.51 97.51 97.51 97.51 0.0K
13:10 97.51 97.51 97.51 97.51 0.1K
13:11 97.51 97.51 97.51 97.51 0.1K
13:12 97.51 97.51 97.51 97.51 0.1K
13:13 97.51 97.51 97.51 97.51 0.1K
13:14 97.51 97.51 97.51 97.51 0.0K
13:15 97.51 97.51 97.51 97.51 0.0K
13:16 97.51 97.51 97.46 97.46 1.5K
13:17 97.46 97.46 97.46 97.46 0.0K
13:18 97.46 97.48 97.46 97.48 0.1K
13:19 97.48 97.48 97.48 97.48 0.3K
13:20 97.48 97.48 97.48 97.48 0.2K
13:21 97.48 97.48 97.48 97.48 0.0K
13:22 97.48 97.48 97.43 97.43 0.4K
13:23 97.43 97.43 97.18 97.18 1.1K
13:24 97.18 97.18 97.17 97.17 1.1K
13:25 97.17 97.18 97.17 97.18 0.8K
13:26 97.18 97.18 97.18 97.18 0.1K
13:27 97.43 97.43 97.43 97.43 0.2K
13:28 97.36 97.44 97.27 97.27 0.5K
13:29 97.27 97.27 97.27 97.27 0.0K
13:30 97.27 97.27 97.27 97.27 0.1K
13:31 97.27 97.27 97.27 97.27 0.2K
13:32 97.27 97.27 97.27 97.27 0.2K
13:33 97.27 97.42 97.27 97.42 1.4K
13:34 97.42 97.42 97.42 97.42 0.0K
13:35 97.42 97.42 97.42 97.42 0.0K
13:36 97.61 97.61 97.61 97.61 0.9K
13:37 97.61 97.61 97.61 97.61 0.0K
13:38 97.61 97.63 97.61 97.63 0.6K
13:39 97.63 98.00 97.63 98.00 0.4K
13:40 98.00 98.00 98.00 98.00 0.1K
13:41 98.00 98.00 98.00 98.00 0.1K
13:42 98.00 98.00 98.00 98.00 0.0K
13:43 98.00 98.00 98.00 98.00 0.0K
13:44 98.00 98.00 98.00 98.00 0.0K
13:45 98.00 98.00 97.92 97.92 0.9K
13:46 97.92 97.92 97.92 97.92 0.0K
13:47 97.92 97.92 97.92 97.92 0.0K
13:48 97.92 97.92 97.92 97.92 0.4K
13:49 97.92 97.92 97.74 97.74 0.3K
13:50 97.74 97.74 97.74 97.74 0.1K
13:51 97.74 97.74 97.74 97.74 0.0K
13:52 97.95 97.95 97.95 97.95 0.3K
13:53 97.95 97.95 97.95 97.95 0.1K
13:54 97.95 97.95 97.95 97.95 0.2K
13:55 97.95 97.97 97.95 97.97 0.2K
13:56 97.97 97.97 97.97 97.97 0.2K
13:57 97.97 97.97 97.97 97.97 0.0K
13:58 97.97 97.97 97.86 97.86 0.9K
13:59 97.86 97.86 97.86 97.86 0.1K
14:00 97.86 97.97 97.72 97.97 0.4K
14:01 97.97 97.97 97.97 97.97 0.1K
14:02 97.97 97.98 97.85 97.85 1.3K
14:03 97.85 97.93 97.73 97.86 0.7K
14:04 97.88 97.88 97.88 97.88 1.2K
14:05 97.88 97.88 97.72 97.72 1.3K
14:06 97.72 97.72 97.65 97.65 0.4K
14:07 97.65 97.65 97.65 97.65 0.1K
14:08 97.65 97.65 97.65 97.65 0.3K
14:09 97.65 97.65 97.65 97.65 0.1K
14:10 97.78 97.78 97.78 97.78 0.3K
14:11 97.59 97.65 97.59 97.65 0.5K
14:12 97.65 97.65 97.65 97.65 0.6K
14:13 97.65 97.65 97.63 97.63 0.3K
14:14 97.63 97.65 97.63 97.65 0.3K
14:15 97.70 97.70 97.70 97.70 0.6K
14:16 97.70 97.70 97.70 97.70 1.5K
14:17 97.70 97.70 97.70 97.70 0.0K
14:18 97.70 97.76 97.70 97.76 0.2K
14:19 97.76 97.76 97.76 97.76 0.0K
14:20 97.76 97.76 97.76 97.76 0.2K
14:21 97.70 97.70 97.70 97.70 0.3K
14:22 97.70 97.70 97.70 97.70 0.0K
14:23 97.70 97.70 97.70 97.70 0.4K
14:24 97.70 97.70 97.70 97.70 0.5K
14:25 97.70 97.79 97.70 97.79 0.7K
14:26 97.79 97.79 97.76 97.76 2.0K
14:27 97.76 97.76 97.76 97.76 0.1K
14:28 97.76 98.00 97.76 98.00 2.3K
14:29 98.00 98.00 98.00 98.00 0.1K
14:30 98.00 98.00 98.00 98.00 0.1K
14:31 98.00 98.00 97.86 97.86 0.1K
14:32 98.07 98.07 98.07 98.07 0.2K
14:33 98.07 98.07 97.87 97.87 0.8K
14:34 97.87 97.87 97.87 97.87 0.0K
14:35 97.87 97.87 97.87 97.87 0.0K
14:36 98.00 98.00 97.83 97.83 1.0K
14:37 97.80 97.80 97.80 97.80 0.3K
14:38 97.80 97.80 97.65 97.65 1.4K
14:39 97.65 97.76 97.58 97.58 0.7K
14:40 97.58 97.58 97.58 97.58 0.2K
14:41 97.58 97.58 97.58 97.58 0.0K
14:42 97.58 97.61 97.58 97.61 0.3K
14:43 97.61 97.61 97.56 97.56 0.5K
14:44 97.56 97.56 97.56 97.56 0.1K
14:45 97.60 97.60 97.60 97.60 0.1K
14:46 97.70 97.70 97.60 97.60 0.9K
14:47 97.60 97.60 97.60 97.60 0.1K
14:48 97.60 97.60 97.60 97.60 0.0K
14:49 97.60 97.60 97.60 97.60 0.5K
14:50 97.60 97.67 97.60 97.67 2.6K
14:51 97.67 97.71 97.67 97.71 0.2K
14:52 97.71 97.71 97.70 97.70 0.1K
14:53 97.82 97.82 97.82 97.82 1.2K
14:54 97.82 97.82 97.82 97.82 0.6K
14:55 97.82 97.82 97.82 97.82 0.1K
14:56 97.82 97.98 97.82 97.98 0.2K
14:57 97.98 97.98 97.98 97.98 0.3K
14:58 98.15 98.15 98.15 98.15 0.8K
14:59 98.00 98.07 98.00 98.07 0.3K
15:00 98.07 98.07 98.07 98.07 0.0K
15:01 98.07 98.07 98.07 98.07 0.2K
15:02 98.07 98.23 98.07 98.23 0.4K
15:03 98.23 98.23 97.93 97.93 0.2K
15:04 97.93 97.93 97.93 97.93 0.0K
15:05 97.93 97.93 97.93 97.93 0.1K
15:06 97.93 97.93 97.93 97.93 0.3K
15:07 97.84 97.90 97.84 97.90 1.5K
15:08 97.90 97.90 97.82 97.82 1.1K
15:09 97.94 97.94 97.94 97.94 0.8K
15:10 97.94 97.94 97.94 97.94 0.0K
15:11 98.04 98.04 98.04 98.04 3.1K
15:12 98.04 98.04 98.04 98.04 0.0K
15:13 98.04 98.04 98.04 98.04 0.1K
15:14 98.04 98.04 98.04 98.04 0.0K
15:15 98.04 98.04 98.04 98.04 0.2K
15:16 98.04 98.76 98.04 98.76 0.1K
15:17 98.76 98.76 98.76 98.76 0.1K
15:18 98.76 98.76 98.76 98.76 0.1K
15:19 98.76 98.76 98.36 98.36 0.3K
15:20 98.50 98.50 98.50 98.50 0.2K
15:21 98.30 98.30 98.30 98.30 0.8K
15:22 98.30 98.30 98.17 98.17 2.6K
15:23 98.17 98.17 97.65 97.65 6.3K
15:24 97.70 97.70 97.70 97.70 1.1K
15:25 97.74 97.74 97.67 97.67 1.9K
15:26 97.67 97.76 97.67 97.76 2.1K
15:27 97.76 97.76 97.76 97.76 0.0K
15:28 97.76 97.94 97.76 97.94 0.4K
15:29 97.94 97.94 97.94 97.94 0.1K
15:30 97.94 97.94 97.94 97.94 0.0K
15:31 97.99 97.99 97.99 97.99 0.4K
15:32 97.99 97.99 97.99 97.99 0.3K
15:33 97.99 97.99 97.99 97.99 0.2K
15:34 97.99 98.15 97.99 98.15 0.7K
15:35 98.15 98.15 97.89 97.89 2.4K
15:36 97.89 97.89 97.89 97.89 0.1K
15:37 97.92 97.92 97.92 97.92 0.5K
15:38 97.94 97.94 97.61 97.75 5.3K
15:39 97.75 97.75 97.43 97.52 2.9K
15:40 97.52 97.52 97.52 97.52 1.4K
15:41 97.52 97.52 97.10 97.10 2.8K
15:42 97.10 97.10 97.04 97.04 2.6K
15:43 97.04 97.04 96.96 96.96 0.9K
15:44 96.96 96.97 96.75 96.75 2.8K
15:45 96.75 96.75 96.30 96.30 2.6K
15:46 96.25 96.35 96.17 96.19 3.4K
15:47 96.19 96.19 96.19 96.19 0.4K
15:48 96.19 96.28 96.11 96.28 4.4K
15:49 96.28 96.38 96.28 96.35 2.3K
15:50 96.52 96.54 96.48 96.48 4.8K
15:51 96.48 96.54 96.48 96.54 1.4K
15:52 96.54 96.73 96.54 96.68 2.1K
15:53 96.68 96.68 96.67 96.67 0.4K
15:54 96.58 96.60 96.48 96.48 2.4K
15:55 96.48 96.73 96.48 96.73 0.8K
15:56 96.72 96.74 96.71 96.71 2.6K
15:57 96.80 96.96 96.80 96.96 6.4K
15:58 96.96 97.05 96.87 96.94 5.7K
15:59 96.97 97.00 96.97 97.00 3.8K
16:00 97.00 97.10 96.93 96.94 29.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available