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 95.03 100.47 94.01 96.41 8.2K
09:32 96.41 96.41 95.51 95.51 0.8K
09:33 94.18 94.84 94.18 94.84 5.5K
09:34 94.10 94.10 93.10 94.04 6.4K
09:35 94.04 94.04 92.78 92.78 5.8K
09:36 93.10 94.12 93.10 94.12 2.6K
09:37 94.12 96.75 94.12 96.75 0.7K
09:38 96.75 97.26 96.75 97.26 2.8K
09:39 97.08 97.08 96.49 96.78 2.6K
09:40 95.90 96.58 95.90 96.58 4.1K
09:41 96.58 96.58 96.09 96.54 0.7K
09:42 95.65 96.57 95.65 96.54 0.8K
09:43 96.54 96.54 95.99 95.99 0.6K
09:44 95.99 96.48 95.99 96.48 0.9K
09:45 96.48 96.48 96.11 96.11 0.4K
09:46 96.11 96.11 96.11 96.11 0.4K
09:47 96.11 96.11 96.11 96.11 0.2K
09:48 96.11 96.11 96.11 96.11 0.3K
09:49 96.11 96.11 96.11 96.11 0.2K
09:50 96.11 96.64 96.01 96.64 2.1K
09:51 96.64 96.64 96.64 96.64 0.7K
09:52 97.04 97.25 97.04 97.25 1.4K
09:53 96.80 96.80 96.80 96.80 0.7K
09:54 96.80 96.80 96.80 96.80 0.1K
09:55 96.80 96.80 96.80 96.80 0.0K
09:56 96.80 96.80 96.31 96.31 1.0K
09:57 96.31 96.33 96.31 96.33 0.3K
09:58 96.33 96.33 96.33 96.33 0.1K
09:59 96.33 96.33 96.33 96.33 0.0K
10:00 96.33 96.33 95.91 95.91 0.2K
10:01 95.91 95.91 95.91 95.91 0.0K
10:02 95.91 95.91 95.91 95.91 0.2K
10:03 97.00 97.02 97.00 97.02 1.0K
10:04 97.02 97.02 96.35 96.35 0.4K
10:05 96.31 96.77 96.31 96.77 0.6K
10:06 96.77 96.77 96.72 96.72 0.3K
10:07 96.72 96.72 96.72 96.72 0.0K
10:08 96.72 96.72 96.72 96.72 0.1K
10:09 96.72 97.25 96.72 96.89 1.3K
10:10 97.35 97.94 97.35 97.94 1.1K
10:11 97.94 98.18 97.76 98.17 1.3K
10:12 98.39 98.39 98.39 98.39 0.9K
10:13 98.39 98.91 98.39 98.91 2.1K
10:14 98.91 99.17 98.57 98.79 1.3K
10:15 98.79 98.85 98.79 98.85 0.3K
10:16 98.85 98.85 98.65 98.65 0.3K
10:17 98.65 98.65 98.47 98.47 6.1K
10:18 98.47 98.47 98.47 98.47 0.1K
10:19 98.47 98.47 98.46 98.46 0.4K
10:20 98.46 98.46 98.46 98.46 0.0K
10:21 98.46 98.46 98.46 98.46 0.1K
10:22 98.46 98.46 98.46 98.46 0.2K
10:23 98.46 98.46 98.46 98.46 0.1K
10:24 98.50 99.66 98.50 99.66 1.4K
10:25 99.66 99.66 99.13 99.13 1.0K
10:26 99.87 99.90 99.73 99.90 0.9K
10:27 99.90 99.90 99.67 99.67 1.7K
10:28 100.03 100.34 100.03 100.34 1.9K
10:29 100.27 101.22 100.18 101.22 4.2K
10:30 101.22 101.22 101.19 101.22 1.3K
10:31 101.00 101.07 100.95 101.07 9.0K
10:32 101.07 101.37 101.07 101.37 1.8K
10:33 101.37 101.40 100.88 101.40 2.8K
10:34 101.40 101.40 101.27 101.27 0.6K
10:35 101.27 101.49 100.93 101.49 0.6K
10:36 101.49 101.49 100.64 100.64 1.3K
10:37 100.64 100.64 100.64 100.64 0.0K
10:38 100.64 100.64 100.64 100.64 1.9K
10:39 100.64 100.64 100.25 100.25 0.3K
10:40 100.25 100.62 100.25 100.59 0.3K
10:41 100.20 100.29 100.20 100.22 0.7K
10:42 100.22 100.22 100.22 100.22 0.0K
10:43 100.22 100.56 100.22 100.56 0.4K
10:44 100.56 100.56 100.18 100.18 0.3K
10:45 100.18 100.65 100.18 100.65 1.0K
10:46 100.65 100.86 100.65 100.65 2.1K
10:47 100.65 101.29 100.65 101.29 0.8K
10:48 101.29 101.29 101.29 101.29 1.2K
10:49 100.92 100.92 100.92 100.92 1.0K
10:50 100.92 100.92 100.92 100.92 0.0K
10:51 100.92 100.92 100.92 100.92 0.1K
10:52 100.92 100.92 100.92 100.92 0.5K
10:53 100.92 100.99 100.92 100.99 0.3K
10:54 100.99 100.99 100.93 100.93 0.2K
10:55 100.93 101.20 100.93 101.20 0.4K
10:56 101.20 101.20 101.20 101.20 0.2K
10:57 101.20 101.20 101.20 101.20 0.1K
10:58 101.22 101.69 101.22 101.69 0.6K
10:59 101.69 101.79 101.56 101.79 2.3K
11:00 101.70 101.70 101.70 101.70 1.7K
11:01 101.70 101.93 101.34 101.34 1.9K
11:02 101.34 101.34 101.34 101.34 0.0K
11:03 101.34 101.34 101.34 101.34 0.1K
11:04 101.34 101.34 101.34 101.34 0.1K
11:05 101.34 101.38 101.34 101.38 0.4K
11:06 101.38 102.89 101.38 102.89 3.2K
11:07 102.89 103.00 102.89 102.91 1.5K
11:08 102.91 102.91 102.74 102.74 2.9K
11:09 100.79 100.79 100.70 100.70 2.7K
11:10 100.70 100.92 100.42 100.92 4.1K
11:11 101.03 101.03 101.03 101.03 1.4K
11:12 101.03 101.03 100.91 101.00 2.2K
11:13 101.00 101.00 101.00 101.00 0.3K
11:14 101.00 101.32 101.00 101.32 1.2K
11:15 101.35 101.35 101.15 101.18 3.5K
11:16 101.18 101.18 100.59 100.59 1.7K
11:17 100.59 100.76 99.65 99.65 1.7K
11:18 99.65 100.24 99.63 100.24 2.3K
11:19 100.24 100.43 100.24 100.43 4.6K
11:20 100.15 100.15 100.02 100.02 1.0K
11:21 100.02 100.02 100.02 100.02 0.4K
11:22 100.02 100.39 100.02 100.39 0.6K
11:23 100.39 100.39 100.04 100.04 0.2K
11:24 100.04 100.04 100.04 100.04 0.0K
11:25 100.04 100.04 99.94 99.94 1.1K
11:26 99.94 99.99 99.94 99.99 0.5K
11:27 99.37 99.70 99.37 99.70 0.7K
11:28 99.99 99.99 99.50 99.50 0.3K
11:29 99.50 100.61 99.50 100.61 0.3K
11:30 100.61 100.61 100.61 100.61 0.0K
11:31 100.61 100.61 99.36 99.36 0.2K
11:32 99.36 99.36 99.36 99.36 0.2K
11:33 99.36 99.36 99.36 99.36 0.0K
11:34 100.11 100.11 100.11 100.11 1.5K
11:35 100.11 100.11 100.11 100.11 0.3K
11:36 100.11 100.11 100.11 100.11 0.3K
11:37 100.11 100.11 100.11 100.11 0.0K
11:38 100.66 100.66 100.66 100.66 0.4K
11:39 100.66 100.66 100.62 100.62 0.3K
11:40 100.62 100.62 100.62 100.62 0.1K
11:41 100.62 100.62 100.62 100.62 0.1K
11:42 100.62 100.62 100.62 100.62 0.3K
11:43 100.62 100.62 100.62 100.62 0.0K
11:44 101.12 101.12 101.10 101.10 1.2K
11:45 101.10 101.33 101.10 101.33 1.0K
11:46 101.33 101.33 101.33 101.33 0.0K
11:47 101.33 101.33 101.10 101.10 0.4K
11:48 101.10 101.10 100.93 100.93 0.5K
11:49 100.93 101.10 100.93 101.10 0.2K
11:50 101.10 101.10 101.08 101.08 0.2K
11:51 101.08 101.08 100.89 100.89 0.6K
11:52 100.89 100.89 100.89 100.89 0.1K
11:53 100.89 101.45 100.71 101.45 2.1K
11:54 101.45 101.45 101.05 101.05 0.7K
11:55 100.80 101.14 100.80 101.06 2.9K
11:56 101.06 101.06 101.06 101.06 0.0K
11:57 101.06 101.06 101.00 101.00 0.3K
11:58 101.00 101.00 101.00 101.00 0.1K
11:59 101.00 101.00 100.89 100.89 0.3K
12:00 100.89 100.89 100.89 100.89 0.2K
12:01 100.89 100.89 100.84 100.84 2.0K
12:02 101.06 101.06 101.06 101.06 0.7K
12:03 101.06 101.06 101.06 101.06 0.0K
12:04 101.06 101.06 101.06 101.06 0.0K
12:05 100.59 100.65 100.59 100.65 0.4K
12:06 100.65 100.65 100.65 100.65 0.0K
12:07 100.65 101.05 100.65 101.05 0.3K
12:08 101.05 101.05 101.05 101.05 0.0K
12:09 101.05 101.05 101.05 101.05 0.3K
12:10 101.05 101.05 101.05 101.05 0.1K
12:11 101.05 101.05 101.05 101.05 0.1K
12:12 101.05 101.05 100.92 100.92 0.1K
12:13 100.92 100.92 100.92 100.92 0.1K
12:14 100.92 100.92 100.92 100.92 0.0K
12:15 100.92 101.20 100.92 101.20 0.5K
12:16 101.20 101.28 101.20 101.28 0.2K
12:17 101.28 101.28 101.28 101.28 0.1K
12:18 101.28 101.46 101.28 101.46 0.7K
12:19 101.46 101.57 101.46 101.49 0.5K
12:20 101.49 101.49 101.49 101.49 0.2K
12:21 101.49 101.60 101.49 101.60 0.9K
12:22 101.44 101.44 101.44 101.44 0.2K
12:23 101.44 101.44 101.26 101.26 1.3K
12:24 101.26 101.26 101.14 101.14 0.5K
12:25 100.74 100.89 100.50 100.89 1.0K
12:26 100.89 100.89 100.89 100.89 0.4K
12:27 100.89 100.89 100.78 100.78 0.1K
12:28 100.78 100.78 100.78 100.78 0.1K
12:29 100.78 100.78 100.78 100.78 0.2K
12:30 100.78 100.78 100.78 100.78 0.1K
12:31 100.78 100.78 100.78 100.78 0.0K
12:32 100.78 100.78 100.78 100.78 0.0K
12:33 100.78 100.78 100.77 100.77 0.3K
12:34 100.77 100.77 100.77 100.77 0.4K
12:35 100.77 100.77 100.77 100.77 0.0K
12:36 100.77 100.77 100.77 100.77 0.0K
12:37 100.77 100.77 100.77 100.77 0.1K
12:38 100.77 100.77 100.77 100.77 0.9K
12:39 100.77 100.77 100.77 100.77 0.0K
12:40 100.77 100.77 100.77 100.77 0.0K
12:41 100.77 100.77 100.77 100.77 0.2K
12:42 100.77 100.77 100.77 100.77 0.0K
12:43 100.77 100.77 100.77 100.77 0.3K
12:44 100.32 100.74 100.32 100.68 1.1K
12:45 100.31 100.31 100.31 100.31 1.2K
12:46 100.31 100.31 99.72 99.72 1.1K
12:47 99.72 100.03 99.72 100.03 0.6K
12:48 100.03 100.03 100.03 100.03 0.3K
12:49 99.75 99.75 99.68 99.68 3.2K
12:50 99.68 99.68 98.61 98.61 2.4K
12:51 98.61 99.07 98.61 99.07 3.1K
12:52 99.22 99.36 99.22 99.36 0.9K
12:53 99.09 99.09 98.82 99.00 3.8K
12:54 99.34 99.46 99.34 99.46 3.8K
12:55 99.46 99.92 99.46 99.71 1.7K
12:56 99.71 99.71 99.67 99.67 2.9K
12:57 99.67 99.67 99.67 99.67 0.2K
12:58 99.25 99.25 98.95 98.95 1.3K
12:59 98.95 98.97 98.77 98.84 1.8K
13:00 98.84 98.88 98.84 98.88 2.3K
13:01 98.88 98.88 98.88 98.88 0.2K
13:02 98.95 98.95 98.78 98.78 2.5K
13:03 98.78 98.88 98.50 98.50 2.0K
13:04 98.35 98.35 98.29 98.29 0.8K
13:05 98.29 98.29 98.29 98.29 0.2K
13:06 98.29 98.29 98.29 98.29 0.1K
13:07 98.29 98.29 98.06 98.06 0.2K
13:08 98.06 98.06 98.05 98.05 0.8K
13:09 98.12 98.16 98.12 98.16 1.0K
13:10 98.07 98.12 98.07 98.12 0.3K
13:11 98.12 98.12 98.12 98.12 0.2K
13:12 98.12 98.12 97.98 97.98 0.2K
13:13 97.95 98.15 97.95 98.15 0.2K
13:14 98.15 98.15 98.15 98.15 0.1K
13:15 98.15 98.42 97.96 98.42 2.3K
13:16 98.42 98.42 98.42 98.42 0.2K
13:17 98.72 98.72 98.72 98.72 1.1K
13:18 98.72 98.72 98.72 98.72 0.6K
13:19 98.72 98.72 98.72 98.72 0.2K
13:20 98.72 98.72 98.11 98.11 0.9K
13:21 98.11 98.11 98.03 98.03 0.2K
13:22 98.03 98.03 98.03 98.03 0.2K
13:23 98.03 98.36 98.03 98.36 0.5K
13:24 98.36 98.36 98.36 98.36 0.2K
13:25 98.36 98.36 98.36 98.36 0.1K
13:26 98.36 98.36 98.36 98.36 0.2K
13:27 98.36 98.36 97.81 97.81 1.4K
13:28 97.81 97.81 97.81 97.81 0.1K
13:29 98.16 98.83 98.16 98.83 2.0K
13:30 98.83 98.83 98.83 98.83 0.1K
13:31 98.83 99.31 98.83 99.31 2.3K
13:32 99.31 99.31 99.31 99.31 0.2K
13:33 99.31 99.31 99.31 99.31 0.0K
13:34 99.31 99.31 99.31 99.31 0.0K
13:35 99.31 99.31 99.31 99.31 0.6K
13:36 99.31 99.31 99.31 99.31 0.1K
13:37 99.31 99.31 99.31 99.31 0.0K
13:38 99.90 99.90 99.90 99.90 0.3K
13:39 99.90 99.90 99.90 99.90 0.4K
13:40 99.90 99.90 99.90 99.90 0.1K
13:41 99.90 100.00 99.90 100.00 1.7K
13:42 100.00 100.00 100.00 100.00 0.1K
13:43 100.00 100.01 100.00 100.01 0.3K
13:44 100.01 100.01 100.01 100.01 0.0K
13:45 100.15 100.15 100.15 100.15 1.1K
13:46 100.15 100.15 100.15 100.15 0.0K
13:47 100.15 100.41 100.15 100.41 0.3K
13:48 100.41 100.41 100.16 100.16 1.0K
13:49 100.16 100.16 100.16 100.16 0.0K
13:50 100.16 100.16 100.16 100.16 0.0K
13:51 100.16 100.16 100.16 100.16 0.0K
13:52 100.16 100.16 100.16 100.16 0.0K
13:53 100.16 100.16 100.16 100.16 0.1K
13:54 100.16 100.16 100.16 100.16 0.0K
13:55 100.16 100.46 100.16 100.23 0.4K
13:56 100.23 100.23 100.23 100.23 0.1K
13:57 100.23 100.23 99.94 99.94 1.5K
13:58 99.94 99.94 99.94 99.94 0.4K
13:59 99.86 99.86 99.86 99.86 0.6K
14:00 99.86 99.86 99.80 99.80 0.3K
14:01 99.80 99.80 99.73 99.73 0.4K
14:02 99.73 100.24 99.73 100.24 0.4K
14:03 100.24 100.42 100.24 100.42 1.3K
14:04 100.42 100.42 99.88 99.88 0.6K
14:05 99.88 99.88 99.88 99.88 0.0K
14:06 99.88 99.88 99.88 99.88 0.1K
14:07 99.88 99.88 99.88 99.88 0.1K
14:08 99.88 99.88 99.88 99.88 0.4K
14:09 100.01 100.01 100.01 100.01 0.3K
14:10 100.01 100.01 99.99 99.99 0.2K
14:11 99.99 99.99 99.99 99.99 0.0K
14:12 99.99 100.16 99.99 100.16 0.2K
14:13 100.16 100.16 100.08 100.08 0.2K
14:14 100.08 100.08 100.08 100.08 0.0K
14:15 100.08 100.11 99.99 99.99 0.4K
14:16 99.99 100.11 99.99 100.11 0.3K
14:17 100.11 100.11 100.11 100.11 0.0K
14:18 100.11 100.11 100.11 100.11 0.1K
14:19 100.11 100.36 100.11 100.36 0.8K
14:20 100.36 100.56 100.36 100.56 0.9K
14:21 100.56 100.56 100.56 100.56 0.0K
14:22 100.56 100.56 100.34 100.34 0.6K
14:23 100.34 100.34 100.01 100.01 1.2K
14:24 100.01 100.01 100.01 100.01 0.0K
14:25 100.01 100.01 100.01 100.01 0.2K
14:26 100.01 100.42 100.01 100.42 0.6K
14:27 100.42 100.42 100.42 100.42 0.1K
14:28 100.49 100.49 100.49 100.49 1.8K
14:29 100.49 100.49 100.49 100.49 0.0K
14:30 100.28 100.28 100.28 100.28 0.2K
14:31 100.28 100.49 100.28 100.49 0.4K
14:32 100.68 100.79 100.11 100.11 2.6K
14:33 100.11 100.11 100.11 100.11 0.0K
14:34 100.11 100.11 100.11 100.11 0.1K
14:35 100.57 100.57 100.57 100.57 0.2K
14:36 100.57 100.57 100.55 100.55 0.3K
14:37 100.55 100.55 100.55 100.55 0.0K
14:38 100.55 100.88 100.55 100.87 0.4K
14:39 100.92 100.92 100.92 100.92 0.2K
14:40 100.92 101.16 100.92 101.16 1.7K
14:41 101.16 101.16 100.96 101.14 1.0K
14:42 101.14 101.14 101.14 101.14 0.0K
14:43 101.14 101.14 101.14 101.14 0.0K
14:44 101.14 101.14 100.96 100.96 1.0K
14:45 100.96 100.96 100.96 100.96 0.1K
14:46 100.96 100.96 100.96 100.96 0.1K
14:47 100.96 101.26 100.96 101.26 0.4K
14:48 101.26 101.26 101.24 101.24 1.1K
14:49 101.26 101.26 101.26 101.26 0.3K
14:50 101.23 101.23 101.11 101.11 0.3K
14:51 101.11 101.29 101.11 101.29 0.2K
14:52 101.29 101.41 101.29 101.41 0.6K
14:53 101.41 101.41 101.41 101.41 0.1K
14:54 101.41 101.41 101.01 101.01 1.3K
14:55 101.01 101.01 101.01 101.01 0.1K
14:56 101.01 101.03 101.01 101.03 0.1K
14:57 101.03 101.03 101.03 101.03 0.1K
14:58 101.03 101.37 101.03 101.37 0.4K
14:59 101.37 101.37 101.37 101.37 0.1K
15:00 101.37 101.46 101.37 101.46 0.7K
15:01 101.46 101.46 101.46 101.46 0.2K
15:02 101.46 101.48 101.46 101.48 0.3K
15:03 101.48 101.70 101.48 101.70 0.8K
15:04 101.70 102.00 101.70 102.00 0.3K
15:05 102.00 102.00 102.00 102.00 0.2K
15:06 101.43 101.65 101.43 101.65 1.2K
15:07 101.65 101.65 101.65 101.65 0.3K
15:08 101.65 101.76 101.65 101.76 0.2K
15:09 101.76 101.93 101.76 101.93 0.7K
15:10 102.21 102.21 102.21 102.21 0.3K
15:11 102.21 102.21 102.00 102.00 0.2K
15:12 102.00 102.01 102.00 102.01 1.0K
15:13 102.01 102.01 101.78 101.78 1.5K
15:14 101.78 101.78 101.78 101.78 0.3K
15:15 101.78 101.80 101.78 101.79 0.5K
15:16 101.97 101.97 101.97 101.97 0.5K
15:17 101.97 101.97 101.79 101.92 0.8K
15:18 101.92 101.92 101.92 101.92 0.2K
15:19 101.92 101.92 101.52 101.52 1.5K
15:20 101.52 101.76 101.52 101.76 0.5K
15:21 101.76 101.98 101.76 101.98 0.7K
15:22 101.98 101.98 101.56 101.56 0.9K
15:23 101.40 101.40 101.40 101.40 0.1K
15:24 101.40 101.43 101.32 101.43 1.9K
15:25 101.43 101.43 101.43 101.43 0.6K
15:26 101.43 101.43 101.43 101.43 0.1K
15:27 101.65 101.65 101.43 101.43 0.4K
15:28 101.43 101.65 101.40 101.40 1.3K
15:29 101.40 101.87 101.40 101.87 0.6K
15:30 101.87 101.87 101.87 101.87 1.0K
15:31 101.87 101.87 101.87 101.87 0.0K
15:32 101.85 101.85 101.83 101.85 1.2K
15:33 101.83 101.83 101.79 101.79 1.4K
15:34 101.65 101.65 101.65 101.65 0.7K
15:35 101.49 101.49 101.23 101.45 0.6K
15:36 101.19 101.20 101.19 101.20 1.5K
15:37 101.20 101.20 101.14 101.14 0.3K
15:38 101.14 101.14 101.14 101.14 0.1K
15:39 101.14 101.14 100.87 100.89 2.1K
15:40 100.89 101.17 100.89 101.00 0.3K
15:41 101.00 101.69 101.00 101.62 4.4K
15:42 101.63 101.84 101.63 101.84 0.8K
15:43 101.84 101.85 101.84 101.85 0.2K
15:44 101.85 101.85 101.85 101.85 0.1K
15:45 101.85 101.85 101.85 101.85 0.1K
15:46 101.85 101.91 101.85 101.91 0.7K
15:47 101.91 101.92 101.91 101.92 0.5K
15:48 101.92 102.02 101.75 101.75 2.1K
15:49 101.75 101.93 101.69 101.69 0.9K
15:50 101.69 101.86 101.63 101.86 1.5K
15:51 101.86 101.86 101.29 101.37 8.2K
15:52 101.37 101.37 101.13 101.25 3.8K
15:53 101.30 101.48 101.30 101.38 4.3K
15:54 101.64 102.02 101.64 102.02 3.6K
15:55 102.01 102.10 101.85 102.10 6.0K
15:56 101.78 101.78 101.41 101.50 7.1K
15:57 101.40 101.42 101.07 101.07 10.2K
15:58 101.26 101.26 100.89 100.89 5.4K
15:59 100.81 100.94 100.79 100.81 8.6K
16:00 100.81 101.50 100.63 100.66 240.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available