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 96.26 105.00 96.26 98.33 86.4K
09:32 100.86 101.95 100.86 101.95 3.1K
09:33 101.95 101.95 100.76 100.76 3.1K
09:34 100.76 101.86 100.76 101.72 4.1K
09:35 101.72 101.77 100.90 101.77 4.6K
09:36 102.19 102.23 102.19 102.23 2.6K
09:37 102.23 102.23 102.23 102.23 1.3K
09:38 102.23 102.84 101.00 101.00 1.6K
09:39 101.00 101.00 101.00 101.00 0.0K
09:40 101.00 102.25 101.00 102.25 0.7K
09:41 102.25 102.64 102.25 102.64 2.6K
09:42 102.42 102.42 102.39 102.39 1.7K
09:43 102.23 102.23 101.50 101.50 1.8K
09:44 101.66 101.66 100.46 100.55 4.1K
09:45 100.55 100.93 100.55 100.93 0.8K
09:46 100.93 101.66 100.93 101.66 0.3K
09:47 101.98 102.00 101.98 102.00 1.7K
09:48 102.00 102.00 102.00 102.00 0.2K
09:49 102.00 102.66 102.00 102.66 1.0K
09:50 103.20 103.37 103.20 103.37 0.5K
09:51 102.99 102.99 102.69 102.76 3.2K
09:52 102.76 102.90 102.76 102.90 0.7K
09:53 102.90 102.90 100.82 100.82 6.2K
09:54 100.82 101.33 100.68 101.33 1.2K
09:55 101.33 101.33 101.21 101.21 1.7K
09:56 101.21 101.51 101.05 101.05 1.9K
09:57 101.05 101.05 101.05 101.05 0.3K
09:58 101.00 101.00 101.00 101.00 1.1K
09:59 101.00 101.00 100.79 100.79 1.1K
10:00 100.79 100.79 100.70 100.70 0.9K
10:01 100.25 100.25 98.78 98.78 9.6K
10:02 98.78 99.28 98.78 99.28 1.0K
10:03 99.77 99.87 99.57 99.57 4.0K
10:04 99.91 99.98 99.91 99.98 0.8K
10:05 99.98 99.98 99.98 99.98 0.3K
10:06 99.98 99.98 99.98 99.98 0.2K
10:07 100.81 101.15 100.81 100.88 1.5K
10:08 100.88 101.12 100.88 101.12 1.2K
10:09 101.12 101.12 100.82 100.82 0.5K
10:10 100.82 100.82 100.82 100.82 0.2K
10:11 100.82 100.82 99.93 99.93 1.3K
10:12 99.93 100.46 99.93 100.46 1.4K
10:13 100.46 100.60 100.46 100.60 1.0K
10:14 100.60 100.60 100.60 100.60 0.2K
10:15 100.60 100.60 100.60 100.60 0.1K
10:16 100.60 100.60 100.00 100.00 0.5K
10:17 100.00 100.00 99.46 100.00 1.3K
10:18 100.00 100.00 99.81 99.81 1.7K
10:19 99.81 99.81 99.77 99.77 1.2K
10:20 99.77 99.77 99.77 99.77 0.1K
10:21 99.77 99.77 99.74 99.75 0.8K
10:22 99.75 100.57 99.75 100.57 3.0K
10:23 100.80 100.80 100.80 100.80 1.6K
10:24 100.80 100.80 100.80 100.80 0.3K
10:25 101.17 101.21 101.17 101.21 20.1K
10:26 101.21 101.21 101.21 101.21 0.3K
10:27 101.21 101.21 100.39 100.39 2.3K
10:28 100.39 100.83 100.39 100.83 0.8K
10:29 100.83 100.83 100.76 100.76 0.1K
10:30 100.76 100.76 100.76 100.76 0.2K
10:31 100.76 100.96 100.76 100.96 0.8K
10:32 100.96 101.02 100.96 101.02 3.8K
10:33 101.02 101.09 100.94 101.09 1.1K
10:34 101.09 101.09 101.09 101.09 0.2K
10:35 101.09 101.09 99.84 99.84 1.6K
10:36 100.14 100.14 98.98 98.98 2.6K
10:37 99.59 99.89 99.59 99.89 1.4K
10:38 99.89 99.89 99.49 99.49 0.4K
10:39 99.49 99.49 99.49 99.49 0.3K
10:40 99.71 99.71 99.71 99.71 1.1K
10:41 99.51 99.51 99.51 99.51 0.7K
10:42 99.51 100.14 99.51 100.14 1.6K
10:43 100.14 100.14 99.71 99.71 0.4K
10:44 99.71 99.71 99.71 99.71 0.1K
10:45 99.71 100.07 99.71 100.07 1.1K
10:46 100.07 100.39 99.88 100.05 1.1K
10:47 100.05 100.14 99.57 99.93 9.8K
10:48 99.39 99.60 99.39 99.52 2.3K
10:49 99.52 99.90 99.52 99.90 0.8K
10:50 99.90 99.90 99.90 99.90 0.1K
10:51 99.90 99.90 99.53 99.53 1.0K
10:52 99.53 99.54 99.53 99.54 0.5K
10:53 99.42 99.78 99.42 99.78 2.6K
10:54 99.90 99.90 99.80 99.80 1.7K
10:55 99.80 99.80 99.78 99.78 0.3K
10:56 99.67 99.90 99.52 99.90 10.1K
10:57 99.90 99.90 99.70 99.70 0.4K
10:58 99.70 99.70 99.70 99.70 1.0K
10:59 99.70 99.70 98.11 98.11 0.4K
11:00 98.11 98.39 98.11 98.39 0.3K
11:01 98.76 98.90 98.73 98.73 3.0K
11:02 98.73 98.73 98.73 98.73 0.1K
11:03 98.73 99.21 98.73 99.12 0.9K
11:04 99.31 99.31 99.31 99.31 0.3K
11:05 99.27 99.27 98.90 98.90 1.0K
11:06 99.12 99.32 99.05 99.30 1.4K
11:07 99.30 99.38 99.30 99.38 0.8K
11:08 99.38 99.38 98.99 98.99 0.3K
11:09 98.99 99.07 98.99 99.07 0.6K
11:10 99.07 99.07 99.07 99.07 0.6K
11:11 99.07 99.07 99.07 99.07 0.7K
11:12 99.07 99.19 99.07 99.19 1.2K
11:13 99.19 99.19 98.93 98.93 1.1K
11:14 99.23 99.23 99.23 99.23 0.9K
11:15 98.85 99.46 98.85 99.46 1.2K
11:16 99.46 99.46 99.46 99.46 0.2K
11:17 99.46 99.46 99.46 99.46 0.2K
11:18 99.46 99.51 99.25 99.51 0.9K
11:19 99.51 99.51 99.51 99.51 0.0K
11:20 99.24 99.24 99.24 99.24 0.3K
11:21 99.15 99.15 99.15 99.15 0.3K
11:22 99.15 99.64 99.15 99.64 0.6K
11:23 99.75 99.75 99.75 99.75 0.7K
11:24 99.75 100.08 99.75 100.08 0.9K
11:25 100.08 100.08 100.08 100.08 0.6K
11:26 100.08 100.08 98.09 98.09 8.7K
11:27 97.40 98.35 97.40 98.35 8.0K
11:28 98.35 98.35 98.35 98.35 0.0K
11:29 98.35 98.35 98.01 98.01 0.6K
11:30 98.01 98.01 97.97 97.97 0.4K
11:31 97.97 97.97 97.85 97.85 2.1K
11:32 97.85 97.94 97.85 97.94 1.5K
11:33 98.10 98.10 97.92 97.92 1.9K
11:34 97.92 97.92 97.90 97.90 0.9K
11:35 97.90 97.90 97.84 97.84 7.4K
11:36 98.05 98.54 98.05 98.54 5.1K
11:37 98.54 98.54 98.49 98.49 2.3K
11:38 98.44 98.45 98.25 98.25 2.6K
11:39 98.25 98.25 98.06 98.22 3.1K
11:40 98.22 98.22 98.22 98.22 0.6K
11:41 98.22 98.32 98.10 98.32 0.7K
11:42 98.32 98.32 98.32 98.32 0.7K
11:43 98.32 98.66 98.32 98.66 0.8K
11:44 98.68 98.73 98.68 98.68 2.0K
11:45 98.68 98.68 98.68 98.68 0.2K
11:46 98.68 98.75 98.68 98.75 0.5K
11:47 98.75 98.76 98.75 98.76 0.3K
11:48 98.76 98.76 98.76 98.76 0.1K
11:49 98.76 98.81 98.76 98.81 0.8K
11:50 99.15 99.15 99.15 99.15 0.4K
11:51 98.90 99.59 98.90 99.59 2.6K
11:52 99.59 99.59 99.59 99.59 0.1K
11:53 99.59 99.59 99.51 99.51 0.2K
11:54 99.51 99.51 99.51 99.51 0.2K
11:55 99.65 99.65 99.32 99.32 2.9K
11:56 99.32 99.36 99.32 99.36 0.3K
11:57 99.37 99.37 99.26 99.26 1.2K
11:58 99.26 99.26 99.26 99.26 0.1K
11:59 99.26 99.33 99.26 99.30 0.4K
12:00 99.30 99.30 99.30 99.30 0.1K
12:01 99.30 99.71 99.30 99.71 7.3K
12:02 99.71 99.97 99.71 99.97 0.6K
12:03 99.97 100.01 99.97 100.01 0.6K
12:04 100.01 100.01 99.15 99.15 0.5K
12:05 99.15 99.61 99.15 99.61 0.5K
12:06 99.62 99.62 99.62 99.62 0.8K
12:07 99.62 99.62 99.62 99.62 0.0K
12:08 99.62 99.62 99.62 99.62 0.2K
12:09 99.62 99.97 99.58 99.97 1.0K
12:10 99.97 99.97 99.83 99.83 0.8K
12:11 99.83 99.83 99.83 99.83 0.1K
12:12 99.83 99.83 99.83 99.83 0.2K
12:13 99.83 99.83 99.83 99.83 0.1K
12:14 99.83 99.83 99.69 99.69 1.4K
12:15 99.69 99.97 99.69 99.97 0.4K
12:16 99.97 100.00 99.28 99.28 13.8K
12:17 99.28 99.92 99.28 99.92 24.9K
12:18 99.92 100.14 99.92 100.14 0.4K
12:19 100.14 100.14 100.14 100.14 0.2K
12:20 100.14 100.14 100.14 100.14 0.0K
12:21 100.14 100.14 100.14 100.14 0.1K
12:22 99.81 99.81 99.81 99.81 0.2K
12:23 99.81 99.81 99.81 99.81 0.0K
12:24 99.81 99.81 99.81 99.81 0.0K
12:25 99.81 99.81 99.81 99.81 0.2K
12:26 99.81 100.00 99.81 100.00 0.3K
12:27 100.00 100.00 99.61 99.61 1.8K
12:28 99.53 99.87 99.53 99.87 1.9K
12:29 99.90 99.90 99.90 99.90 0.4K
12:30 99.90 99.90 99.90 99.90 0.0K
12:31 99.76 100.00 99.76 100.00 0.4K
12:32 100.00 100.00 100.00 100.00 0.1K
12:33 100.00 100.00 100.00 100.00 0.0K
12:34 100.00 100.00 100.00 100.00 0.0K
12:35 100.00 100.00 100.00 100.00 0.0K
12:36 100.00 100.00 100.00 100.00 0.4K
12:37 99.98 99.98 99.98 99.98 0.3K
12:38 99.98 99.98 99.98 99.98 0.0K
12:39 99.98 99.98 99.98 99.98 0.0K
12:40 99.81 100.15 99.81 100.15 2.1K
12:41 100.15 100.41 100.15 100.41 1.6K
12:42 100.36 100.36 100.36 100.36 0.1K
12:43 100.36 100.60 100.36 100.60 0.8K
12:44 100.60 100.60 100.60 100.60 0.2K
12:45 100.53 100.53 100.44 100.44 2.0K
12:46 100.44 100.44 100.18 100.18 1.5K
12:47 99.80 99.80 99.80 99.80 0.3K
12:48 99.81 99.81 99.81 99.81 0.7K
12:49 100.14 100.14 99.70 99.70 2.7K
12:50 99.81 99.81 99.58 99.62 0.8K
12:51 99.65 99.66 99.60 99.60 3.8K
12:52 99.60 99.60 99.60 99.60 0.1K
12:53 99.21 99.43 99.21 99.43 0.4K
12:54 99.43 99.66 99.43 99.66 0.3K
12:55 99.33 99.38 99.33 99.38 2.1K
12:56 99.38 99.38 99.38 99.38 0.6K
12:57 99.38 99.38 98.48 98.48 2.9K
12:58 98.48 98.53 98.48 98.53 0.9K
12:59 98.61 98.65 98.43 98.65 0.8K
13:00 98.65 98.70 98.65 98.70 1.1K
13:01 98.70 98.70 98.61 98.67 0.4K
13:02 98.67 98.67 98.67 98.67 0.4K
13:03 98.67 98.67 98.25 98.25 1.0K
13:04 98.25 98.36 98.25 98.36 0.5K
13:05 98.36 98.36 98.10 98.10 2.6K
13:06 98.10 98.10 97.55 97.55 0.9K
13:07 97.55 97.55 97.01 97.01 1.9K
13:08 97.01 97.01 96.90 96.90 0.3K
13:09 96.90 96.90 96.90 96.90 0.0K
13:10 96.90 96.92 96.90 96.92 1.8K
13:11 96.92 96.92 96.52 96.52 0.5K
13:12 96.52 96.61 96.43 96.43 0.6K
13:13 96.45 96.50 96.33 96.33 2.0K
13:14 96.33 96.33 96.00 96.00 2.2K
13:15 95.80 95.80 95.80 95.80 0.2K
13:16 95.80 95.84 95.80 95.84 0.3K
13:17 95.84 95.84 95.84 95.84 0.2K
13:18 95.84 96.22 95.84 96.10 1.9K
13:19 96.10 96.10 95.88 95.90 3.0K
13:20 95.90 96.08 95.41 95.41 2.5K
13:21 95.41 95.52 95.31 95.31 1.3K
13:22 95.31 95.31 95.31 95.31 0.4K
13:23 95.32 95.33 95.32 95.33 0.5K
13:24 95.33 95.33 95.27 95.27 1.9K
13:25 95.27 95.71 95.26 95.71 3.7K
13:26 95.71 95.71 95.37 95.37 0.4K
13:27 95.37 95.55 95.37 95.55 1.4K
13:28 95.84 95.84 95.50 95.50 5.5K
13:29 95.32 95.34 95.14 95.34 1.9K
13:30 95.34 95.34 94.96 95.34 5.3K
13:31 95.07 95.52 95.07 95.52 2.9K
13:32 95.17 95.51 95.17 95.51 1.5K
13:33 95.51 95.51 95.07 95.07 0.6K
13:34 95.07 95.14 95.03 95.03 1.4K
13:35 95.24 95.24 95.18 95.18 0.6K
13:36 95.18 95.78 95.18 95.78 1.9K
13:37 95.48 95.48 95.48 95.48 3.0K
13:38 95.48 95.48 95.13 95.13 0.5K
13:39 95.13 95.13 95.13 95.13 0.5K
13:40 95.13 95.13 95.13 95.13 0.4K
13:41 94.86 94.86 94.59 94.59 0.4K
13:42 94.59 95.05 94.59 95.05 1.9K
13:43 95.05 95.20 95.05 95.18 1.6K
13:44 95.18 95.18 95.14 95.14 1.0K
13:45 95.14 95.24 95.14 95.24 0.9K
13:46 95.20 95.30 95.20 95.30 1.2K
13:47 95.30 95.30 94.90 94.90 1.3K
13:48 94.49 94.88 94.49 94.88 0.9K
13:49 95.28 95.28 95.28 95.28 2.5K
13:50 95.28 95.96 95.28 95.96 0.7K
13:51 95.96 95.96 95.96 95.96 0.7K
13:52 95.96 95.96 95.96 95.96 0.6K
13:53 95.96 95.96 95.35 95.35 0.2K
13:54 95.93 96.10 95.48 96.02 11.6K
13:55 96.19 96.69 96.19 96.69 4.9K
13:56 96.77 96.96 96.69 96.96 9.1K
13:57 96.96 96.96 96.70 96.70 0.8K
13:58 96.70 96.70 96.70 96.70 0.4K
13:59 96.70 96.98 96.70 96.98 1.7K
14:00 96.98 97.14 96.98 97.14 0.2K
14:01 97.14 97.23 97.07 97.23 2.2K
14:02 97.23 97.23 97.23 97.23 0.3K
14:03 97.23 97.23 96.99 96.99 0.6K
14:04 96.99 97.20 96.99 97.20 0.4K
14:05 97.20 97.20 97.00 97.20 2.2K
14:06 97.20 97.24 97.20 97.24 0.4K
14:07 97.24 97.58 97.24 97.53 2.4K
14:08 97.53 97.53 97.31 97.31 0.2K
14:09 97.31 97.67 97.31 97.67 0.7K
14:10 97.67 97.78 97.67 97.78 0.7K
14:11 97.37 97.37 97.37 97.37 0.8K
14:12 97.37 97.37 97.37 97.37 0.0K
14:13 97.37 97.38 97.37 97.38 0.5K
14:14 97.38 97.42 97.38 97.42 0.3K
14:15 97.42 97.60 97.42 97.60 0.5K
14:16 97.35 97.35 97.35 97.35 0.4K
14:17 97.35 97.60 97.35 97.60 0.7K
14:18 96.93 97.24 96.93 97.00 5.0K
14:19 96.93 97.00 96.90 97.00 5.1K
14:20 97.00 97.00 96.79 97.00 0.7K
14:21 97.00 97.00 96.65 96.65 1.1K
14:22 96.65 97.51 96.65 97.51 2.6K
14:23 97.51 97.51 97.51 97.51 0.1K
14:24 97.51 97.51 97.51 97.51 0.1K
14:25 97.51 97.51 97.35 97.35 1.6K
14:26 97.32 97.32 97.32 97.32 0.7K
14:27 97.32 97.32 96.59 96.59 0.5K
14:28 96.59 96.98 96.59 96.98 0.3K
14:29 97.27 97.27 97.27 97.27 0.7K
14:30 97.30 97.30 97.30 97.30 0.5K
14:31 97.30 97.30 97.29 97.29 1.0K
14:32 97.20 97.58 97.20 97.58 1.2K
14:33 97.58 97.61 97.58 97.61 0.4K
14:34 97.61 97.61 97.47 97.47 0.2K
14:35 97.58 97.59 97.47 97.59 1.4K
14:36 97.63 97.63 97.16 97.16 1.9K
14:37 97.16 97.16 97.16 97.16 0.3K
14:38 97.16 97.16 96.92 96.92 0.2K
14:39 96.92 97.18 96.92 97.18 1.6K
14:40 97.18 97.18 97.18 97.18 0.1K
14:41 97.18 97.40 97.09 97.09 1.1K
14:42 97.09 97.09 97.09 97.09 0.1K
14:43 97.09 97.09 97.09 97.09 0.0K
14:44 97.09 97.11 97.09 97.11 0.6K
14:45 97.11 97.47 97.11 97.47 1.0K
14:46 97.47 97.47 97.46 97.46 0.3K
14:47 97.46 97.46 96.88 96.88 1.3K
14:48 97.00 97.46 97.00 97.46 1.8K
14:49 97.46 97.46 97.06 97.06 3.2K
14:50 97.06 97.06 96.96 97.00 5.1K
14:51 96.95 97.00 96.95 96.95 0.6K
14:52 96.95 96.95 96.70 96.80 17.3K
14:53 96.59 96.59 95.63 95.63 3.1K
14:54 95.63 95.63 95.18 95.18 1.4K
14:55 95.36 95.45 94.84 94.84 1.3K
14:56 94.84 95.46 94.84 95.46 3.5K
14:57 95.60 96.10 95.60 96.10 1.9K
14:58 96.10 96.10 95.48 95.48 1.5K
14:59 95.33 95.35 95.33 95.35 0.4K
15:00 95.35 95.35 95.35 95.35 0.1K
15:01 95.35 95.36 95.35 95.36 1.1K
15:02 95.36 95.36 94.67 94.67 3.0K
15:03 94.67 94.67 94.06 94.06 1.4K
15:04 94.06 94.13 93.74 94.13 2.4K
15:05 94.13 94.13 93.35 93.69 1.7K
15:06 93.69 94.16 93.69 94.16 4.3K
15:07 94.30 94.30 94.30 94.30 0.2K
15:08 94.26 94.47 94.26 94.47 0.7K
15:09 94.47 94.47 94.00 94.00 1.5K
15:10 94.22 94.22 94.21 94.21 1.0K
15:11 93.87 94.00 93.87 94.00 1.7K
15:12 94.00 94.00 93.60 93.65 1.5K
15:13 93.65 93.65 93.39 93.53 1.5K
15:14 93.53 93.53 93.21 93.21 2.4K
15:15 93.55 93.97 93.55 93.83 2.8K
15:16 93.83 93.83 93.83 93.83 0.5K
15:17 94.08 94.08 93.83 93.86 2.4K
15:18 93.86 93.87 93.72 93.87 2.5K
15:19 93.87 93.87 93.78 93.78 2.7K
15:20 93.78 93.78 93.77 93.77 1.4K
15:21 93.77 93.77 93.77 93.77 1.0K
15:22 93.77 93.77 93.38 93.38 3.6K
15:23 93.38 93.38 93.38 93.38 0.8K
15:24 93.45 93.68 93.14 93.68 2.2K
15:25 93.19 93.19 93.13 93.13 1.2K
15:26 93.13 93.13 93.13 93.13 0.7K
15:27 93.13 93.14 93.13 93.14 2.1K
15:28 93.11 93.53 93.11 93.49 1.8K
15:29 93.49 93.49 93.12 93.12 1.0K
15:30 93.13 93.23 93.13 93.23 2.6K
15:31 93.23 93.44 93.13 93.13 1.7K
15:32 93.13 94.04 93.13 94.04 1.8K
15:33 94.04 94.04 94.04 94.04 1.7K
15:34 94.20 94.20 93.64 93.90 2.7K
15:35 93.90 93.91 93.43 93.43 1.9K
15:36 93.64 93.64 93.44 93.44 1.4K
15:37 93.44 93.45 93.30 93.30 3.9K
15:38 93.30 93.45 92.87 93.16 3.6K
15:39 93.16 93.17 93.16 93.17 0.5K
15:40 92.97 92.98 92.97 92.98 4.0K
15:41 92.98 93.20 92.98 93.14 1.6K
15:42 93.02 93.35 93.00 93.00 1.3K
15:43 93.00 93.00 92.99 92.99 0.9K
15:44 92.85 93.12 92.85 93.02 6.4K
15:45 93.02 93.10 92.77 92.77 1.7K
15:46 92.77 92.77 92.58 92.58 3.0K
15:47 92.58 92.64 92.58 92.64 2.4K
15:48 92.64 92.86 92.60 92.82 3.3K
15:49 92.82 92.95 92.71 92.95 3.0K
15:50 92.87 93.43 92.87 93.22 4.8K
15:51 93.22 93.31 93.09 93.31 2.8K
15:52 93.31 93.52 93.13 93.13 5.5K
15:53 93.29 93.38 93.29 93.38 2.7K
15:54 93.46 93.57 93.00 93.57 3.4K
15:55 93.33 93.66 93.33 93.43 5.6K
15:56 93.43 94.16 93.43 93.87 5.6K
15:57 94.29 94.54 94.29 94.54 3.0K
15:58 94.54 94.84 94.54 94.84 11.6K
15:59 94.84 94.84 94.79 94.79 14.4K
16:00 94.96 109.85 94.96 95.03 171.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available