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
09:31 107.37 110.44 107.37 108.00 5.7K
09:32 107.34 107.34 107.34 107.34 1.2K
09:33 107.34 107.34 106.26 106.26 0.3K
09:34 106.21 108.00 106.21 108.00 1.4K
09:35 108.00 108.00 107.06 107.06 0.3K
09:36 107.06 107.50 107.06 107.26 1.9K
09:37 107.26 107.26 107.26 107.26 0.3K
09:38 107.04 107.06 107.04 107.06 0.6K
09:39 106.63 106.91 106.12 106.49 4.2K
09:40 106.49 106.67 106.49 106.67 0.5K
09:41 106.67 106.67 105.53 105.53 0.5K
09:42 105.09 105.09 104.08 104.08 15.0K
09:43 103.88 104.38 103.88 104.38 3.1K
09:44 104.38 104.45 104.38 104.45 0.7K
09:45 104.68 104.68 104.68 104.68 0.3K
09:46 104.68 104.68 104.68 104.68 0.3K
09:47 105.06 105.06 105.00 105.00 1.1K
09:48 105.00 105.00 105.00 105.00 0.3K
09:49 105.00 106.39 105.00 105.11 3.7K
09:50 105.11 106.85 105.11 106.45 1.3K
09:51 106.45 106.65 106.45 106.65 0.6K
09:52 106.65 106.65 106.65 106.65 0.1K
09:53 107.00 107.00 107.00 107.00 0.6K
09:54 107.00 107.69 107.00 107.69 0.7K
09:55 106.57 107.69 106.57 107.10 1.1K
09:56 107.10 107.10 107.10 107.10 0.2K
09:57 107.10 107.27 107.10 107.27 0.8K
09:58 107.27 107.27 106.62 106.62 0.4K
09:59 106.62 107.24 106.62 107.24 0.2K
10:00 107.43 108.00 107.34 107.34 0.8K
10:01 107.34 107.34 107.34 107.34 0.2K
10:02 107.34 107.34 107.34 107.34 0.0K
10:03 107.49 107.49 107.49 107.49 0.2K
10:04 107.49 107.49 107.49 107.49 0.1K
10:05 107.49 107.49 107.49 107.49 0.2K
10:06 107.49 107.49 107.12 107.12 0.6K
10:07 107.12 107.68 106.78 107.68 0.4K
10:08 107.68 107.68 107.68 107.68 0.1K
10:09 107.68 107.68 107.68 107.68 0.2K
10:10 107.68 107.68 107.68 107.68 0.0K
10:11 107.68 107.68 107.68 107.68 0.2K
10:12 107.68 107.68 107.68 107.68 0.0K
10:13 106.65 107.16 106.65 107.16 0.2K
10:14 106.56 106.56 106.05 106.15 2.8K
10:15 106.14 106.28 105.56 106.28 1.6K
10:16 106.28 106.28 106.28 106.28 0.1K
10:17 106.28 107.39 106.28 107.39 1.2K
10:18 107.39 107.39 107.39 107.39 0.0K
10:19 107.39 107.39 107.39 107.39 0.0K
10:20 107.39 107.39 107.39 107.39 0.1K
10:21 107.39 107.39 106.90 106.90 0.9K
10:22 106.90 106.90 106.74 106.74 0.1K
10:23 106.74 107.03 106.29 107.03 0.4K
10:24 107.03 107.03 107.03 107.03 0.1K
10:25 106.28 106.28 106.25 106.25 0.7K
10:26 106.25 106.25 106.25 106.25 0.1K
10:27 106.25 106.25 105.89 105.91 0.9K
10:28 106.08 106.08 106.08 106.08 0.8K
10:29 106.08 107.28 106.08 107.28 0.4K
10:30 107.28 107.28 107.28 107.28 0.1K
10:31 107.28 107.28 107.28 107.28 0.0K
10:32 107.28 107.28 107.28 107.28 0.1K
10:33 107.28 107.28 107.25 107.25 0.4K
10:34 107.25 107.29 107.25 107.29 0.4K
10:35 107.29 107.29 107.29 107.29 0.0K
10:36 107.29 107.29 107.29 107.29 0.0K
10:37 106.36 106.83 106.36 106.83 0.5K
10:38 106.83 106.83 106.83 106.83 0.4K
10:39 106.83 107.26 106.83 106.99 1.7K
10:40 106.99 106.99 106.99 106.99 0.1K
10:41 106.99 106.99 106.53 106.53 0.3K
10:42 106.53 106.53 106.53 106.53 0.3K
10:43 106.53 106.53 106.53 106.53 0.2K
10:44 106.53 106.56 106.53 106.56 0.1K
10:45 106.56 106.56 106.56 106.56 0.2K
10:46 106.56 106.56 106.56 106.56 0.0K
10:47 106.56 106.56 106.56 106.56 0.0K
10:48 106.56 106.56 106.56 106.56 0.1K
10:49 106.58 106.58 106.58 106.58 0.3K
10:50 106.58 107.42 106.58 107.35 2.3K
10:51 107.35 107.35 107.35 107.35 0.8K
10:52 107.35 107.35 107.35 107.35 0.2K
10:53 107.35 107.35 107.35 107.35 0.1K
10:54 107.42 107.42 107.42 107.42 0.5K
10:55 107.42 107.42 107.42 107.42 0.2K
10:56 107.42 107.42 107.42 107.42 0.2K
10:57 107.42 107.42 107.42 107.42 0.2K
10:58 107.50 107.50 107.23 107.23 0.4K
10:59 107.23 107.23 107.23 107.23 0.1K
11:00 107.23 107.23 106.83 106.83 0.5K
11:01 106.83 106.83 106.83 106.83 0.5K
11:02 106.83 106.83 106.50 106.50 0.6K
11:03 106.50 106.87 106.50 106.87 0.2K
11:04 107.15 107.15 107.15 107.15 0.4K
11:05 107.15 107.16 106.92 106.92 0.9K
11:06 106.92 107.16 106.92 107.16 0.4K
11:07 107.16 107.25 107.16 107.25 0.5K
11:08 107.25 107.25 107.25 107.25 0.2K
11:09 107.32 107.32 107.32 107.32 0.3K
11:10 107.32 107.34 107.32 107.34 0.3K
11:11 107.34 107.35 106.86 106.86 0.5K
11:12 107.00 107.00 106.55 106.55 0.9K
11:13 106.55 106.55 106.55 106.55 0.1K
11:14 106.55 106.55 106.55 106.55 0.0K
11:15 106.55 106.55 106.55 106.55 0.3K
11:16 106.55 106.55 106.55 106.55 0.3K
11:17 106.55 106.55 106.55 106.55 0.0K
11:18 106.55 106.55 106.26 106.26 1.8K
11:19 106.26 106.26 106.26 106.26 0.0K
11:20 106.26 106.26 106.26 106.26 0.1K
11:21 106.33 106.33 105.46 105.46 2.1K
11:22 105.98 105.98 105.98 105.98 1.0K
11:23 105.98 105.98 105.98 105.98 0.1K
11:24 105.98 105.98 105.84 105.84 0.5K
11:25 105.84 105.84 105.81 105.81 0.3K
11:26 105.81 105.81 105.81 105.81 0.1K
11:27 105.81 105.81 105.81 105.81 0.1K
11:28 105.81 105.81 105.81 105.81 0.3K
11:29 105.81 105.81 105.81 105.81 0.0K
11:30 105.45 105.45 105.45 105.45 0.3K
11:31 105.45 105.45 105.45 105.45 0.1K
11:32 105.45 105.45 105.45 105.45 0.2K
11:33 105.45 105.45 105.45 105.45 0.0K
11:34 105.45 105.50 105.38 105.38 0.2K
11:35 105.39 105.39 105.39 105.39 0.5K
11:36 105.39 105.39 104.68 104.68 3.0K
11:37 104.68 104.68 104.68 104.68 0.2K
11:38 104.68 104.68 104.65 104.65 0.1K
11:39 104.65 104.65 104.65 104.65 0.2K
11:40 104.65 104.65 104.53 104.53 0.5K
11:41 104.53 104.83 104.53 104.83 0.2K
11:42 104.83 104.89 104.83 104.89 0.5K
11:43 104.89 104.89 104.89 104.89 0.1K
11:44 104.89 104.89 104.63 104.65 0.3K
11:45 104.65 104.65 104.17 104.45 2.5K
11:46 104.45 104.45 104.45 104.45 0.3K
11:47 104.49 104.49 104.49 104.49 0.5K
11:48 104.49 104.49 104.44 104.44 0.5K
11:49 104.44 104.44 104.44 104.44 0.1K
11:50 104.35 104.35 104.35 104.35 0.2K
11:51 104.35 104.35 104.35 104.35 0.0K
11:52 104.35 104.35 104.35 104.35 0.3K
11:53 104.35 104.35 104.09 104.23 3.2K
11:54 104.23 104.23 104.16 104.16 0.5K
11:55 104.16 104.16 104.16 104.16 0.2K
11:56 104.16 104.23 104.10 104.10 1.1K
11:57 104.10 104.10 104.10 104.10 0.8K
11:58 104.10 104.10 104.10 104.10 0.1K
11:59 104.10 104.10 104.10 104.10 0.1K
12:00 104.10 104.10 104.10 104.10 0.1K
12:01 104.10 104.10 103.62 103.62 0.9K
12:02 103.62 103.71 103.62 103.71 0.6K
12:03 103.71 103.71 103.71 103.71 0.2K
12:04 103.68 103.68 103.68 103.68 0.2K
12:05 103.68 103.68 103.20 103.20 2.1K
12:06 103.20 103.47 103.20 103.47 0.4K
12:07 103.47 103.47 103.31 103.31 1.4K
12:08 103.31 103.31 103.31 103.31 0.4K
12:09 103.16 103.28 103.16 103.28 1.1K
12:10 103.28 103.32 103.28 103.32 1.0K
12:11 103.32 103.32 103.28 103.28 0.9K
12:12 103.28 103.28 103.28 103.28 0.0K
12:13 103.28 103.28 103.28 103.28 0.2K
12:14 103.28 103.32 103.28 103.32 0.3K
12:15 103.32 103.32 103.32 103.32 0.1K
12:16 103.32 103.64 103.32 103.64 2.7K
12:17 103.64 103.70 103.64 103.70 0.2K
12:18 103.70 103.70 103.64 103.64 0.3K
12:19 103.64 103.64 103.45 103.45 0.2K
12:20 103.45 103.89 103.45 103.89 0.4K
12:21 103.89 103.89 103.89 103.89 0.2K
12:22 103.89 103.89 103.89 103.89 0.0K
12:23 103.89 103.99 103.89 103.99 0.5K
12:24 103.99 103.99 103.99 103.99 0.1K
12:25 103.99 103.99 103.99 103.99 0.2K
12:26 103.99 103.99 103.99 103.99 0.1K
12:27 103.99 103.99 103.99 103.99 0.0K
12:28 103.99 104.70 103.99 104.70 0.2K
12:29 104.70 104.70 104.70 104.70 0.5K
12:30 104.70 104.70 104.70 104.70 0.0K
12:31 104.69 104.69 104.69 104.69 0.8K
12:32 104.69 104.69 104.69 104.69 0.1K
12:33 104.69 104.69 104.69 104.69 0.0K
12:34 104.69 104.69 104.69 104.69 0.2K
12:35 104.69 104.69 104.69 104.69 0.1K
12:36 104.69 104.91 104.69 104.91 0.1K
12:37 104.91 104.91 104.91 104.91 0.2K
12:38 104.91 104.91 104.91 104.91 0.1K
12:39 104.91 104.91 104.78 104.78 0.3K
12:40 104.78 104.78 104.78 104.78 0.2K
12:41 104.78 104.78 104.78 104.78 0.2K
12:42 104.78 104.78 104.78 104.78 0.1K
12:43 104.78 104.78 104.78 104.78 0.0K
12:44 104.78 104.78 104.78 104.78 0.0K
12:45 104.78 104.78 104.78 104.78 0.0K
12:46 104.78 104.78 104.78 104.78 0.0K
12:47 104.78 104.78 104.51 104.51 2.3K
12:48 104.51 104.51 104.51 104.51 0.0K
12:49 104.51 104.51 104.51 104.51 0.0K
12:50 104.51 104.65 104.51 104.65 0.4K
12:51 104.65 104.65 104.37 104.37 0.1K
12:52 104.37 104.37 104.37 104.37 0.1K
12:53 104.37 104.37 104.36 104.36 0.4K
12:54 104.36 104.36 104.36 104.36 0.1K
12:55 104.36 104.36 104.36 104.36 0.0K
12:56 104.36 104.36 104.36 104.36 0.0K
12:57 104.36 104.36 104.36 104.36 0.0K
12:58 104.36 104.36 104.36 104.36 0.1K
12:59 104.36 104.36 104.36 104.36 0.0K
13:00 104.36 104.36 104.36 104.36 0.0K
13:01 104.36 104.36 104.36 104.36 0.0K
13:02 104.36 104.36 104.36 104.36 0.0K
13:03 104.36 104.36 104.36 104.36 0.1K
13:04 104.36 104.36 104.36 104.36 0.0K
13:05 104.36 104.36 104.36 104.36 0.2K
13:06 104.36 104.36 104.36 104.36 0.1K
13:07 104.36 104.36 104.36 104.36 0.0K
13:08 104.36 104.36 104.36 104.36 0.9K
13:09 104.36 104.36 104.36 104.36 0.0K
13:10 104.36 104.36 104.36 104.36 0.0K
13:11 104.36 104.36 104.36 104.36 0.2K
13:12 104.36 104.36 104.36 104.36 0.1K
13:13 104.91 104.91 104.91 104.91 0.7K
13:14 104.91 104.91 104.91 104.91 0.8K
13:15 104.91 104.91 104.67 104.90 2.2K
13:16 104.90 104.90 104.90 104.90 0.0K
13:17 104.90 105.24 104.90 105.13 1.0K
13:18 105.13 105.13 105.13 105.13 0.1K
13:19 105.13 105.13 105.13 105.13 0.0K
13:20 105.13 105.34 105.13 105.34 0.3K
13:21 105.34 105.34 105.26 105.26 0.5K
13:22 105.26 105.26 105.26 105.26 0.1K
13:23 105.26 105.26 105.26 105.26 0.1K
13:24 105.26 105.26 105.26 105.26 0.0K
13:25 105.26 105.26 105.26 105.26 0.0K
13:26 105.26 105.26 105.26 105.26 0.0K
13:27 105.26 105.26 105.26 105.26 0.0K
13:28 105.26 105.26 105.26 105.26 0.1K
13:29 105.26 105.26 105.26 105.26 0.1K
13:30 105.26 105.26 105.26 105.26 0.0K
13:31 105.26 105.26 105.21 105.21 0.2K
13:32 105.41 105.41 105.41 105.41 0.3K
13:33 105.41 105.41 105.41 105.41 0.3K
13:34 105.41 105.41 104.83 104.83 1.0K
13:35 104.71 104.71 104.71 104.71 0.7K
13:36 104.71 104.71 104.71 104.71 0.0K
13:37 104.71 104.71 104.71 104.71 0.1K
13:38 104.71 104.79 104.53 104.53 1.5K
13:39 104.53 104.53 104.53 104.53 0.0K
13:40 104.53 104.53 104.53 104.53 0.1K
13:41 104.53 104.53 104.53 104.53 0.2K
13:42 104.53 104.53 104.53 104.53 0.0K
13:43 104.53 104.81 104.53 104.81 0.3K
13:44 104.81 104.81 104.81 104.81 0.0K
13:45 104.81 104.81 104.81 104.81 0.0K
13:46 104.81 104.81 104.79 104.79 0.1K
13:47 104.79 104.79 104.79 104.79 0.4K
13:48 104.79 104.79 104.79 104.79 0.1K
13:49 104.79 104.79 104.79 104.79 0.0K
13:50 104.79 104.79 104.79 104.79 0.0K
13:51 104.79 104.79 104.79 104.79 0.1K
13:52 104.79 105.00 104.79 105.00 0.3K
13:53 105.00 105.00 105.00 105.00 0.3K
13:54 105.00 105.00 105.00 105.00 0.4K
13:55 105.00 105.00 104.80 104.80 0.6K
13:56 104.36 104.55 104.36 104.55 1.7K
13:57 104.55 104.55 104.55 104.55 0.4K
13:58 104.55 104.55 104.55 104.55 0.1K
13:59 104.55 104.73 104.55 104.73 0.2K
14:00 104.36 104.36 104.04 104.04 0.9K
14:01 104.04 104.38 104.04 104.38 0.3K
14:02 104.13 104.13 104.13 104.13 0.1K
14:03 104.62 104.80 104.62 104.75 4.5K
14:04 104.75 104.76 104.75 104.76 1.3K
14:05 104.76 104.76 104.76 104.76 0.0K
14:06 104.76 104.76 104.76 104.76 0.0K
14:07 104.76 104.76 104.76 104.76 0.0K
14:08 104.76 104.76 104.76 104.76 0.2K
14:09 104.76 104.76 104.42 104.42 0.3K
14:10 104.42 104.42 104.28 104.28 1.1K
14:11 104.28 104.28 104.28 104.28 0.2K
14:12 104.28 104.28 103.90 103.90 0.1K
14:13 103.90 104.39 103.90 104.39 0.3K
14:14 104.39 104.39 103.90 103.90 0.7K
14:15 103.77 103.77 103.77 103.77 0.1K
14:16 103.77 103.77 103.77 103.77 0.0K
14:17 103.77 103.77 103.77 103.77 0.1K
14:18 103.77 103.77 103.77 103.77 0.7K
14:19 103.77 103.77 103.77 103.77 0.1K
14:20 103.77 103.77 103.67 103.67 2.3K
14:21 103.67 103.93 103.67 103.93 0.6K
14:22 103.93 103.93 103.93 103.93 0.1K
14:23 103.93 103.93 103.93 103.93 0.0K
14:24 103.93 104.03 103.93 104.03 0.2K
14:25 103.99 103.99 103.99 103.99 0.5K
14:26 103.99 103.99 103.99 103.99 0.2K
14:27 103.99 104.00 103.99 104.00 0.5K
14:28 104.00 104.03 104.00 104.03 1.5K
14:29 104.03 104.03 104.03 104.03 0.0K
14:30 104.03 104.03 103.82 103.97 0.3K
14:31 103.97 103.97 103.97 103.97 0.0K
14:32 103.97 103.97 103.81 103.81 0.2K
14:33 103.81 104.18 103.81 104.14 0.8K
14:34 104.14 104.14 103.94 103.94 0.2K
14:35 103.94 103.94 103.94 103.94 0.2K
14:36 103.94 103.94 103.94 103.94 0.8K
14:37 103.94 103.94 103.94 103.94 0.1K
14:38 103.94 103.94 103.55 103.55 0.6K
14:39 103.84 103.86 103.84 103.86 0.3K
14:40 103.86 103.86 103.86 103.86 0.1K
14:41 103.86 103.92 103.70 103.92 0.4K
14:42 103.92 103.92 103.92 103.92 0.2K
14:43 103.92 103.92 103.92 103.92 3.9K
14:44 103.92 103.92 103.92 103.92 0.3K
14:45 103.92 103.92 103.86 103.86 0.7K
14:46 103.86 103.86 103.86 103.86 0.1K
14:47 103.86 103.96 103.86 103.96 2.3K
14:48 103.96 103.96 103.93 103.93 0.4K
14:49 103.93 103.93 103.73 103.73 0.2K
14:50 103.59 103.59 103.59 103.59 0.8K
14:51 103.59 103.59 103.59 103.59 0.3K
14:52 103.59 103.59 103.59 103.59 0.1K
14:53 103.59 103.59 103.59 103.59 0.0K
14:54 103.59 103.59 103.32 103.32 0.8K
14:55 103.32 103.32 103.32 103.32 0.2K
14:56 103.32 103.52 103.32 103.52 0.3K
14:57 103.52 103.52 103.52 103.52 0.2K
14:58 103.52 103.52 103.03 103.03 3.1K
14:59 103.03 103.03 102.55 102.83 2.2K
15:00 102.83 102.96 102.65 102.65 3.7K
15:01 102.65 102.75 102.63 102.73 0.7K
15:02 102.63 102.63 102.63 102.63 0.2K
15:03 102.63 102.63 102.50 102.50 1.1K
15:04 102.30 102.30 102.29 102.29 4.3K
15:05 102.43 102.43 102.43 102.43 0.3K
15:06 102.43 102.43 102.43 102.43 0.3K
15:07 102.43 102.60 102.43 102.60 2.2K
15:08 102.60 102.79 102.49 102.79 7.8K
15:09 102.62 102.69 102.60 102.68 2.0K
15:10 102.68 103.32 102.68 103.09 7.4K
15:11 103.09 103.40 103.09 103.39 2.8K
15:12 103.39 103.40 103.39 103.40 1.3K
15:13 103.41 104.03 103.41 103.87 0.8K
15:14 103.87 103.89 103.10 103.47 5.1K
15:15 103.47 103.47 103.47 103.47 0.2K
15:16 103.47 103.50 103.47 103.50 0.4K
15:17 103.65 103.65 103.58 103.58 2.0K
15:18 103.58 103.58 103.58 103.58 0.1K
15:19 103.58 103.58 103.58 103.58 0.1K
15:20 103.58 104.05 103.58 103.92 0.6K
15:21 103.92 104.14 103.92 104.14 2.0K
15:22 104.14 104.14 104.11 104.11 1.8K
15:23 104.32 104.32 104.32 104.32 0.5K
15:24 104.32 104.32 104.13 104.13 1.4K
15:25 104.13 104.13 103.98 103.98 1.2K
15:26 103.98 103.98 103.98 103.98 0.1K
15:27 104.11 104.11 103.98 103.98 0.5K
15:28 104.26 104.26 104.26 104.26 0.3K
15:29 104.26 104.26 104.00 104.00 0.4K
15:30 104.00 104.00 104.00 104.00 0.3K
15:31 104.00 104.00 103.69 103.69 0.8K
15:32 103.69 103.69 103.69 103.69 0.2K
15:33 103.69 103.90 103.69 103.90 0.6K
15:34 103.90 103.90 103.90 103.90 1.4K
15:35 103.90 104.00 103.90 104.00 0.8K
15:36 104.00 104.00 104.00 104.00 0.8K
15:37 103.88 103.88 103.88 103.88 0.3K
15:38 103.88 103.91 103.74 103.74 2.2K
15:39 103.74 103.74 103.74 103.74 0.1K
15:40 103.88 103.88 103.88 103.88 0.7K
15:41 103.69 103.69 103.63 103.63 0.9K
15:42 103.63 103.97 103.63 103.97 0.7K
15:43 103.97 104.08 103.67 103.92 0.4K
15:44 103.92 103.92 103.92 103.92 0.5K
15:45 103.92 104.15 103.92 104.15 0.5K
15:46 104.15 104.15 103.69 104.13 2.2K
15:47 104.13 104.13 103.76 103.76 3.8K
15:48 103.76 103.76 103.76 103.76 0.3K
15:49 103.74 103.92 103.72 103.92 3.2K
15:50 103.79 103.80 103.79 103.80 3.0K
15:51 103.80 103.86 103.68 103.68 1.2K
15:52 103.77 103.77 103.77 103.77 0.8K
15:53 103.69 103.81 103.69 103.80 1.1K
15:54 103.80 103.80 103.67 103.72 5.4K
15:55 103.72 103.79 103.67 103.67 10.0K
15:56 103.67 103.76 103.67 103.76 2.1K
15:57 103.76 103.76 103.68 103.71 3.2K
15:58 103.89 104.00 103.89 104.00 6.2K
15:59 104.00 104.00 103.74 103.74 8.6K
16:00 103.77 108.49 103.77 103.78 37.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available