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
09:31 110.54 111.11 110.10 111.11 7.4K
09:32 109.83 109.83 109.83 109.83 0.7K
09:33 109.83 109.83 109.60 109.60 0.3K
09:34 109.60 109.60 109.60 109.60 0.2K
09:35 109.60 109.60 107.82 107.82 0.7K
09:36 107.82 108.20 107.00 107.43 1.0K
09:37 106.74 107.00 106.74 107.00 2.3K
09:38 107.00 107.00 106.79 106.79 6.9K
09:39 106.79 106.79 106.79 106.79 0.0K
09:40 107.06 107.81 107.01 107.81 2.5K
09:41 107.81 108.03 107.81 108.03 0.1K
09:42 107.90 108.74 107.90 108.74 3.7K
09:43 109.70 109.70 108.33 108.33 6.5K
09:44 109.16 109.46 109.16 109.46 3.6K
09:45 109.46 109.51 109.08 109.08 0.4K
09:46 109.50 109.87 109.50 109.87 3.1K
09:47 109.69 109.69 109.49 109.57 7.1K
09:48 109.57 109.99 109.23 109.99 0.8K
09:49 109.99 109.99 109.97 109.97 1.7K
09:50 109.97 109.97 109.56 109.56 0.2K
09:51 109.56 109.64 109.56 109.64 3.6K
09:52 109.64 109.99 109.64 109.99 0.7K
09:53 110.11 110.11 109.99 109.99 1.6K
09:54 109.99 110.65 109.99 110.65 1.2K
09:55 110.65 110.65 109.72 109.89 2.9K
09:56 109.89 109.89 109.72 109.72 1.8K
09:57 109.71 109.77 109.49 109.77 3.1K
09:58 109.77 109.77 109.16 109.61 1.4K
09:59 109.61 109.61 109.61 109.61 0.3K
10:00 109.61 111.05 109.61 111.05 0.5K
10:01 111.05 111.05 109.83 109.83 24.0K
10:02 109.99 109.99 109.52 109.57 6.9K
10:03 109.57 109.70 109.57 109.70 0.5K
10:04 108.86 108.86 108.74 108.74 1.2K
10:05 108.73 109.13 108.62 108.62 0.8K
10:06 108.62 109.18 108.62 109.18 1.6K
10:07 109.37 109.37 109.37 109.37 0.9K
10:08 109.96 109.96 109.89 109.89 2.3K
10:09 109.89 109.97 109.89 109.97 1.1K
10:10 109.92 109.97 109.85 109.97 1.3K
10:11 109.98 110.33 109.98 110.33 1.1K
10:12 110.33 110.38 110.33 110.38 1.3K
10:13 110.38 110.38 109.60 109.60 2.2K
10:14 109.60 109.60 109.60 109.60 0.2K
10:15 109.60 109.60 109.60 109.60 0.0K
10:16 109.60 109.60 109.60 109.60 0.1K
10:17 109.60 109.60 109.60 109.60 0.0K
10:18 109.71 109.71 109.71 109.71 0.2K
10:19 109.71 109.71 109.71 109.71 0.2K
10:20 109.71 109.71 109.71 109.71 0.1K
10:21 109.98 109.98 109.98 109.98 0.2K
10:22 109.98 109.98 109.37 109.37 1.3K
10:23 108.49 108.49 108.01 108.02 3.2K
10:24 108.02 108.43 108.02 108.43 1.1K
10:25 108.43 108.43 107.78 107.78 0.8K
10:26 107.90 107.91 107.90 107.91 1.8K
10:27 107.91 107.91 107.91 107.91 0.1K
10:28 107.91 108.17 107.91 108.17 0.9K
10:29 107.87 107.87 107.87 107.87 1.5K
10:30 107.87 107.87 107.31 107.31 0.6K
10:31 107.31 107.65 107.25 107.25 0.4K
10:32 107.25 107.50 107.25 107.50 0.3K
10:33 107.50 107.50 107.50 107.50 0.0K
10:34 107.50 107.50 106.91 106.91 4.8K
10:35 106.91 106.91 106.91 106.91 0.2K
10:36 106.91 107.30 106.91 107.30 0.6K
10:37 107.30 107.30 107.30 107.30 0.1K
10:38 107.30 107.30 107.30 107.30 0.2K
10:39 107.30 107.52 107.30 107.52 0.2K
10:40 107.52 107.52 107.52 107.52 0.0K
10:41 107.52 107.52 106.88 106.88 0.1K
10:42 106.88 107.18 106.88 107.18 0.2K
10:43 107.18 107.18 107.18 107.18 0.0K
10:44 107.18 107.18 106.54 106.72 2.6K
10:45 106.72 106.95 106.72 106.95 0.7K
10:46 106.95 107.51 106.95 107.51 2.0K
10:47 107.51 107.76 107.51 107.76 0.6K
10:48 107.76 107.76 107.65 107.65 0.7K
10:49 107.65 107.65 107.65 107.65 0.1K
10:50 107.65 107.74 107.48 107.48 0.4K
10:51 107.92 107.92 107.92 107.92 0.4K
10:52 107.92 107.92 107.92 107.92 0.1K
10:53 107.91 107.91 107.70 107.70 0.4K
10:54 107.91 107.91 107.59 107.59 0.9K
10:55 107.59 107.59 107.58 107.58 0.5K
10:56 107.58 107.64 107.42 107.64 0.5K
10:57 107.64 107.89 107.64 107.89 0.5K
10:58 107.89 107.89 107.84 107.84 0.2K
10:59 107.84 107.97 107.84 107.97 1.5K
11:00 107.97 107.97 107.92 107.92 1.2K
11:01 108.22 108.33 108.22 108.33 5.4K
11:02 108.33 108.33 108.33 108.33 0.2K
11:03 108.33 108.40 108.33 108.40 0.4K
11:04 108.34 108.34 108.34 108.34 0.4K
11:05 108.34 108.34 108.30 108.30 0.3K
11:06 108.44 108.52 108.44 108.52 0.4K
11:07 108.52 108.52 108.52 108.52 0.1K
11:08 108.38 108.38 108.38 108.38 1.3K
11:09 108.38 108.38 108.37 108.37 2.8K
11:10 108.37 108.44 108.37 108.44 1.4K
11:11 108.58 108.58 108.51 108.51 0.5K
11:12 108.51 108.51 108.38 108.38 0.8K
11:13 108.38 109.00 108.38 109.00 0.8K
11:14 109.06 109.06 108.98 108.98 3.4K
11:15 108.98 109.30 108.98 109.30 2.0K
11:16 109.30 109.30 109.30 109.30 2.4K
11:17 109.30 109.30 109.05 109.28 0.6K
11:18 109.28 109.28 109.28 109.28 0.0K
11:19 109.28 109.38 109.17 109.17 1.2K
11:20 109.17 109.17 109.17 109.17 0.2K
11:21 109.17 109.17 109.17 109.17 0.1K
11:22 109.17 109.17 109.17 109.17 0.5K
11:23 109.17 109.17 109.17 109.17 0.4K
11:24 109.15 109.15 109.07 109.07 0.2K
11:25 108.97 108.97 108.97 108.97 0.1K
11:26 108.97 108.97 108.97 108.97 0.0K
11:27 108.94 108.94 108.86 108.86 1.5K
11:28 108.86 108.86 108.86 108.86 0.0K
11:29 108.86 108.86 108.86 108.86 0.0K
11:30 108.86 109.02 108.86 109.02 0.2K
11:31 109.02 109.02 108.66 108.66 0.6K
11:32 108.66 108.66 108.66 108.66 0.1K
11:33 108.55 108.55 108.55 108.55 0.7K
11:34 108.55 108.55 108.55 108.55 0.0K
11:35 108.75 108.75 107.82 107.82 9.1K
11:36 107.65 107.65 107.65 107.65 0.9K
11:37 107.65 107.78 107.65 107.78 1.0K
11:38 107.78 107.78 107.78 107.78 0.5K
11:39 107.78 107.78 107.78 107.78 0.0K
11:40 107.78 107.78 107.78 107.78 0.1K
11:41 108.29 108.52 108.29 108.52 1.1K
11:42 108.52 108.52 108.52 108.52 0.0K
11:43 108.52 108.52 108.52 108.52 0.0K
11:44 108.52 108.52 108.37 108.37 0.4K
11:45 108.37 108.37 108.37 108.37 0.0K
11:46 108.37 108.37 108.19 108.19 1.4K
11:47 108.19 108.30 108.19 108.30 2.9K
11:48 108.30 108.44 108.30 108.44 0.4K
11:49 108.50 108.60 108.39 108.39 3.8K
11:50 108.39 108.39 107.95 107.95 2.2K
11:51 107.95 107.95 107.50 107.65 1.6K
11:52 107.65 107.65 107.65 107.65 0.6K
11:53 107.85 107.85 107.85 107.85 0.7K
11:54 107.76 107.76 107.76 107.76 2.6K
11:55 107.76 107.91 107.76 107.91 0.8K
11:56 107.56 107.56 107.56 107.56 0.2K
11:57 107.56 107.56 107.55 107.55 0.2K
11:58 107.55 107.55 107.27 107.27 0.5K
11:59 107.27 107.27 107.27 107.27 0.0K
12:00 107.27 107.27 107.25 107.25 0.3K
12:01 107.25 107.25 107.25 107.25 0.1K
12:02 107.25 107.25 107.25 107.25 0.1K
12:03 107.25 107.43 107.25 107.43 0.3K
12:04 107.43 107.43 107.43 107.43 0.0K
12:05 106.99 107.24 106.99 107.24 0.5K
12:06 107.24 107.24 107.24 107.24 0.7K
12:07 107.24 107.24 107.24 107.24 0.1K
12:08 107.30 107.37 107.30 107.37 0.6K
12:09 107.37 107.37 107.37 107.37 0.2K
12:10 107.37 107.37 107.37 107.37 0.1K
12:11 107.00 107.00 107.00 107.00 1.1K
12:12 107.00 107.00 107.00 107.00 0.7K
12:13 107.00 107.00 107.00 107.00 0.0K
12:14 107.00 107.00 107.00 107.00 0.1K
12:15 107.00 107.00 107.00 107.00 0.0K
12:16 107.00 107.25 107.00 107.25 0.1K
12:17 107.25 107.25 107.25 107.25 0.0K
12:18 107.25 107.25 107.25 107.25 0.0K
12:19 107.25 107.25 107.01 107.01 0.4K
12:20 106.82 107.00 106.82 106.87 1.6K
12:21 106.57 107.08 106.57 107.08 20.2K
12:22 106.97 106.97 106.86 106.86 1.2K
12:23 106.86 106.95 106.86 106.91 0.9K
12:24 106.91 106.91 106.91 106.91 0.2K
12:25 106.91 106.95 106.91 106.95 0.4K
12:26 106.95 107.06 106.95 107.06 0.2K
12:27 107.06 107.06 107.06 107.06 0.0K
12:28 107.06 107.06 106.94 106.94 0.2K
12:29 106.94 106.94 106.87 106.87 0.6K
12:30 106.87 107.13 106.87 107.13 1.4K
12:31 107.13 107.13 107.04 107.04 1.1K
12:32 106.95 106.95 106.95 106.95 0.3K
12:33 106.86 106.86 106.86 106.86 3.1K
12:34 106.86 106.87 106.86 106.86 4.9K
12:35 106.86 106.91 106.86 106.91 0.9K
12:36 106.91 107.10 106.91 107.10 2.8K
12:37 107.10 107.10 107.10 107.10 0.1K
12:38 107.10 107.10 106.77 106.77 1.7K
12:39 106.77 106.77 106.77 106.77 0.1K
12:40 106.77 106.92 106.77 106.78 0.4K
12:41 106.78 106.95 106.78 106.95 0.3K
12:42 106.95 106.95 106.95 106.95 0.1K
12:43 106.95 106.95 106.95 106.95 0.0K
12:44 106.95 106.95 106.87 106.87 0.6K
12:45 106.87 106.87 106.87 106.87 0.1K
12:46 106.66 106.81 106.54 106.75 13.3K
12:47 106.75 106.75 106.75 106.75 0.5K
12:48 106.75 106.75 106.66 106.66 0.4K
12:49 106.66 106.66 106.66 106.66 0.1K
12:50 106.66 106.80 106.66 106.80 2.3K
12:51 106.81 106.81 106.66 106.66 1.7K
12:52 106.66 106.66 106.49 106.49 6.5K
12:53 106.49 106.49 105.99 106.24 4.7K
12:54 106.24 106.24 106.23 106.23 0.4K
12:55 106.23 106.23 106.23 106.23 0.4K
12:56 106.23 106.23 106.23 106.23 0.0K
12:57 106.10 106.11 106.10 106.10 1.0K
12:58 106.10 106.10 105.00 105.02 9.2K
12:59 105.02 105.41 105.02 105.41 2.0K
13:00 105.41 105.41 105.35 105.35 1.3K
13:01 105.35 105.35 104.58 105.00 12.2K
13:02 105.00 105.00 104.83 104.88 0.5K
13:03 104.88 104.88 104.54 104.54 1.4K
13:04 104.53 104.53 104.53 104.53 1.0K
13:05 104.53 104.54 104.53 104.54 1.0K
13:06 104.22 104.22 104.22 104.22 1.5K
13:07 104.23 104.27 104.23 104.27 6.7K
13:08 104.27 104.27 104.27 104.27 0.1K
13:09 104.27 104.50 104.27 104.50 0.7K
13:10 104.15 104.15 103.78 103.84 3.8K
13:11 103.84 103.84 103.64 103.64 0.5K
13:12 103.77 103.77 103.77 103.77 0.6K
13:13 103.89 103.98 103.89 103.98 13.2K
13:14 103.98 103.98 103.20 103.20 7.0K
13:15 103.64 103.64 103.55 103.55 1.2K
13:16 103.55 104.50 103.55 104.26 2.5K
13:17 104.26 104.26 104.02 104.02 1.8K
13:18 103.83 103.83 103.83 103.83 1.9K
13:19 103.83 103.83 103.62 103.62 0.8K
13:20 103.48 103.48 103.33 103.33 1.2K
13:21 103.19 103.32 103.01 103.01 8.6K
13:22 103.01 103.01 102.18 102.18 7.5K
13:23 102.63 102.63 102.38 102.38 0.5K
13:24 102.33 102.39 102.17 102.17 2.8K
13:25 102.01 102.01 102.00 102.00 3.8K
13:26 102.00 102.22 102.00 102.22 4.6K
13:27 102.22 104.50 102.22 104.50 20.1K
13:28 103.44 103.90 103.44 103.90 4.2K
13:29 103.52 103.52 103.51 103.51 3.0K
13:30 103.69 103.69 103.69 103.69 0.4K
13:31 103.69 103.99 103.56 103.56 2.9K
13:32 103.56 103.56 103.38 103.38 1.6K
13:33 103.38 103.38 102.97 102.97 0.8K
13:34 102.97 103.41 102.97 103.41 1.6K
13:35 103.41 103.41 103.41 103.41 0.3K
13:36 103.41 103.41 103.41 103.41 0.2K
13:37 103.41 103.59 103.41 103.59 0.7K
13:38 103.59 103.59 103.59 103.59 0.5K
13:39 103.59 104.05 103.43 103.43 3.5K
13:40 103.43 103.43 103.09 103.09 4.2K
13:41 103.09 103.19 103.09 103.19 2.6K
13:42 103.19 103.19 103.19 103.19 0.8K
13:43 103.19 103.19 103.19 103.19 0.2K
13:44 103.19 103.19 103.19 103.19 0.4K
13:45 103.19 103.19 103.19 103.19 0.5K
13:46 103.19 103.19 103.19 103.19 0.1K
13:47 103.19 103.19 103.05 103.05 0.2K
13:48 103.05 103.05 103.05 103.05 0.0K
13:49 103.08 103.08 103.08 103.08 0.8K
13:50 103.08 103.08 103.08 103.08 0.3K
13:51 103.13 103.13 102.81 102.81 2.1K
13:52 102.81 103.00 102.75 103.00 2.4K
13:53 103.00 103.00 102.62 102.67 1.3K
13:54 102.67 102.67 102.36 102.36 1.1K
13:55 102.36 102.41 101.55 101.78 6.9K
13:56 101.78 101.79 101.78 101.79 0.7K
13:57 101.79 101.79 101.77 101.77 0.6K
13:58 101.77 101.78 101.76 101.76 6.1K
13:59 101.76 101.76 101.42 101.71 2.7K
14:00 101.71 101.71 101.71 101.71 0.1K
14:01 101.71 101.71 101.71 101.71 0.3K
14:02 101.71 101.85 101.71 101.85 0.3K
14:03 101.85 101.95 101.85 101.95 0.4K
14:04 101.57 101.94 101.57 101.94 1.3K
14:05 101.94 101.94 101.67 101.67 0.5K
14:06 101.67 101.67 101.67 101.67 1.1K
14:07 101.67 101.67 101.22 101.54 1.1K
14:08 101.30 101.30 101.01 101.01 4.0K
14:09 101.00 101.00 100.76 100.98 1.3K
14:10 100.98 100.98 100.98 100.98 0.2K
14:11 101.20 101.20 100.98 100.98 2.7K
14:12 100.98 101.00 100.93 100.93 2.0K
14:13 100.89 100.89 100.78 100.78 1.0K
14:14 100.81 100.81 100.59 100.59 2.0K
14:15 100.77 101.03 100.61 100.61 6.7K
14:16 100.61 100.61 100.61 100.61 0.1K
14:17 100.56 100.56 100.56 100.56 0.2K
14:18 100.56 100.56 99.62 99.62 8.3K
14:19 99.62 100.00 99.62 100.00 0.7K
14:20 100.00 100.00 100.00 100.00 0.4K
14:21 100.28 100.28 99.63 99.98 0.6K
14:22 99.98 99.98 99.98 99.98 0.1K
14:23 99.98 99.98 99.97 99.97 0.5K
14:24 99.97 99.97 99.63 99.63 3.1K
14:25 99.75 99.75 99.75 99.75 1.2K
14:26 99.75 99.81 99.03 99.26 4.9K
14:27 99.52 99.93 99.52 99.93 6.7K
14:28 99.93 100.42 99.93 100.42 1.8K
14:29 100.42 100.53 100.42 100.53 3.1K
14:30 100.50 100.50 100.36 100.47 1.4K
14:31 100.54 100.69 100.51 100.69 2.0K
14:32 100.70 100.71 100.18 100.18 4.9K
14:33 100.18 101.05 100.18 101.05 2.0K
14:34 101.05 101.19 101.05 101.19 0.5K
14:35 100.75 100.75 100.66 100.66 1.4K
14:36 100.66 100.66 100.64 100.64 1.1K
14:37 100.92 100.92 100.92 100.92 0.3K
14:38 100.92 100.92 100.92 100.92 0.2K
14:39 100.92 100.92 100.92 100.92 0.8K
14:40 100.92 100.92 100.92 100.92 0.0K
14:41 100.92 100.92 100.68 100.68 2.0K
14:42 100.68 100.68 100.68 100.68 0.2K
14:43 100.68 100.68 100.68 100.68 1.0K
14:44 100.68 100.68 100.26 100.33 2.1K
14:45 100.33 100.33 100.02 100.02 3.0K
14:46 100.02 100.22 100.02 100.22 0.9K
14:47 100.25 100.25 100.25 100.25 0.8K
14:48 100.25 100.25 100.25 100.25 0.2K
14:49 100.25 100.25 100.00 100.24 1.6K
14:50 100.24 100.60 100.24 100.60 1.8K
14:51 100.60 100.92 100.60 100.92 1.4K
14:52 100.92 100.92 100.92 100.92 0.1K
14:53 100.92 101.19 100.92 101.19 0.9K
14:54 101.19 101.19 101.19 101.19 0.0K
14:55 101.19 101.19 101.19 101.19 0.1K
14:56 101.19 101.19 100.87 100.87 0.5K
14:57 100.84 100.85 100.84 100.85 0.6K
14:58 100.85 100.85 100.85 100.85 0.0K
14:59 100.85 100.88 100.85 100.88 0.4K
15:00 100.65 100.76 100.65 100.76 3.0K
15:01 100.76 100.76 100.50 100.50 0.3K
15:02 100.50 100.92 100.50 100.92 2.4K
15:03 100.92 100.92 100.63 100.63 0.6K
15:04 100.63 100.63 100.63 100.63 0.3K
15:05 100.64 100.64 100.63 100.63 0.8K
15:06 100.63 100.88 100.63 100.88 1.3K
15:07 100.88 100.88 100.88 100.88 0.4K
15:08 100.88 101.20 100.88 101.20 8.3K
15:09 101.20 101.20 101.05 101.05 1.2K
15:10 101.00 101.20 101.00 101.02 4.1K
15:11 101.02 101.05 101.02 101.05 0.9K
15:12 101.05 101.05 101.05 101.05 0.2K
15:13 101.05 101.05 101.05 101.05 0.7K
15:14 101.16 101.16 101.16 101.16 2.2K
15:15 101.16 101.20 101.07 101.20 2.2K
15:16 101.20 101.20 101.20 101.20 0.5K
15:17 101.20 101.20 101.08 101.08 0.5K
15:18 101.08 101.16 100.95 100.95 5.8K
15:19 100.95 100.95 100.95 100.95 0.7K
15:20 100.95 100.96 100.95 100.96 0.8K
15:21 100.96 100.96 100.90 100.90 2.0K
15:22 100.90 100.90 100.47 100.47 3.1K
15:23 100.47 100.47 100.47 100.47 0.1K
15:24 100.35 100.35 100.00 100.00 1.2K
15:25 100.00 100.30 100.00 100.30 0.7K
15:26 100.30 100.30 99.92 100.02 2.2K
15:27 100.02 100.02 100.02 100.02 0.1K
15:28 99.72 100.43 99.72 100.43 2.6K
15:29 100.43 100.43 100.43 100.43 0.1K
15:30 100.43 100.43 100.23 100.23 0.6K
15:31 100.23 100.50 100.23 100.29 1.7K
15:32 100.29 100.29 100.29 100.29 0.4K
15:33 100.29 100.56 100.20 100.56 3.2K
15:34 100.68 101.43 100.68 101.27 4.9K
15:35 101.27 101.27 101.16 101.16 0.4K
15:36 101.58 101.65 101.58 101.62 0.6K
15:37 101.62 101.62 101.28 101.28 1.2K
15:38 101.28 101.28 101.26 101.26 0.9K
15:39 101.26 101.26 101.25 101.25 0.5K
15:40 101.25 101.25 101.00 101.00 3.1K
15:41 100.50 100.50 100.32 100.32 6.0K
15:42 100.32 100.33 100.32 100.33 2.2K
15:43 100.13 100.13 99.60 99.89 9.0K
15:44 99.64 99.64 99.64 99.64 0.7K
15:45 99.63 99.63 99.63 99.63 1.3K
15:46 99.63 99.91 99.63 99.91 3.2K
15:47 99.91 99.91 99.66 99.66 2.9K
15:48 99.66 99.66 99.36 99.56 8.6K
15:49 99.66 100.24 99.66 100.24 5.3K
15:50 100.24 100.31 100.04 100.31 6.8K
15:51 100.31 101.05 100.31 101.00 21.4K
15:52 101.00 101.00 100.85 100.91 1.2K
15:53 100.91 101.43 100.86 101.43 11.9K
15:54 101.43 101.53 101.43 101.53 0.9K
15:55 101.53 101.99 101.41 101.99 18.4K
15:56 101.99 102.30 101.99 102.12 23.8K
15:57 102.05 102.05 101.37 101.37 9.4K
15:58 101.25 101.32 100.94 101.32 7.3K
15:59 100.88 101.01 100.88 100.89 8.0K
16:00 100.98 101.80 100.63 100.90 77.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available