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 93.00 102.90 92.39 92.39 33.4K
09:32 88.23 91.75 88.00 91.75 43.3K
09:33 91.49 91.49 88.80 88.84 8.9K
09:34 89.47 89.54 89.17 89.46 3.8K
09:35 89.46 89.46 88.09 88.91 14.9K
09:36 88.79 90.09 88.67 90.09 7.1K
09:37 90.23 91.90 90.23 91.80 14.4K
09:38 91.04 91.04 89.89 89.89 24.3K
09:39 90.39 90.44 89.71 89.71 12.4K
09:40 89.38 89.38 87.56 88.10 16.4K
09:41 86.93 88.38 86.92 87.21 12.1K
09:42 87.64 89.35 87.64 88.10 20.6K
09:43 88.07 88.17 87.98 88.17 42.1K
09:44 88.03 88.03 86.02 86.02 25.7K
09:45 86.55 87.12 86.24 86.77 16.4K
09:46 87.00 87.00 86.75 86.81 8.6K
09:47 86.81 87.73 86.81 87.73 5.1K
09:48 87.73 88.00 87.34 87.34 15.8K
09:49 87.34 88.06 87.33 87.89 5.1K
09:50 87.89 87.89 86.67 86.77 5.3K
09:51 86.77 86.77 86.04 86.12 7.3K
09:52 86.12 86.20 86.00 86.20 10.3K
09:53 86.20 86.93 86.19 86.19 5.0K
09:54 86.05 87.00 86.05 86.65 36.9K
09:55 86.38 86.38 85.23 85.67 7.7K
09:56 86.15 86.22 86.15 86.22 11.9K
09:57 86.22 86.38 85.91 85.91 2.4K
09:58 85.91 86.00 85.36 86.00 2.0K
09:59 86.00 86.00 85.82 85.98 3.6K
10:00 85.98 86.00 85.59 85.59 3.5K
10:01 85.99 86.00 85.21 85.60 8.1K
10:02 85.60 86.18 85.60 86.18 7.9K
10:03 86.50 86.50 85.24 85.24 2.8K
10:04 85.21 85.58 85.04 85.58 8.7K
10:05 85.58 86.10 85.58 85.88 1.6K
10:06 85.88 86.08 85.88 86.08 4.5K
10:07 86.08 86.50 86.08 86.50 10.9K
10:08 86.23 86.23 86.14 86.14 2.9K
10:09 85.72 85.72 85.00 85.59 2.7K
10:10 85.59 85.59 85.01 85.01 1.1K
10:11 85.62 85.97 85.62 85.97 4.3K
10:12 85.98 86.09 85.96 86.09 1.9K
10:13 86.09 86.61 86.09 86.61 3.4K
10:14 87.18 87.18 86.87 86.87 1.7K
10:15 86.86 87.44 86.86 86.90 9.8K
10:16 86.90 86.90 86.36 86.36 2.8K
10:17 86.36 86.36 85.26 85.27 3.1K
10:18 85.75 85.75 85.26 85.26 2.1K
10:19 85.26 85.26 85.16 85.16 4.2K
10:20 85.16 85.50 85.09 85.09 2.1K
10:21 85.09 85.33 85.00 85.33 5.5K
10:22 85.33 85.33 85.01 85.15 1.0K
10:23 85.00 85.30 85.00 85.30 4.8K
10:24 85.30 85.39 85.04 85.39 1.2K
10:25 85.70 85.70 85.70 85.70 1.2K
10:26 85.69 85.69 85.31 85.61 2.1K
10:27 85.61 85.78 85.20 85.78 2.3K
10:28 85.78 85.87 85.68 85.87 3.4K
10:29 85.59 86.05 85.59 85.90 1.8K
10:30 86.05 86.05 85.56 85.56 6.5K
10:31 85.56 85.56 85.56 85.56 1.3K
10:32 85.47 85.92 85.38 85.92 7.0K
10:33 85.92 86.00 85.92 86.00 3.9K
10:34 86.00 86.29 86.00 86.29 2.5K
10:35 86.55 86.55 86.01 86.01 1.7K
10:36 86.01 86.01 85.97 85.97 0.6K
10:37 85.97 86.10 85.97 86.10 0.2K
10:38 86.10 86.24 85.98 86.04 2.2K
10:39 85.81 85.84 85.81 85.84 2.5K
10:40 85.84 85.84 85.00 85.00 3.6K
10:41 85.00 85.00 85.00 85.00 0.1K
10:42 85.00 85.65 85.00 85.64 3.0K
10:43 85.53 85.53 85.00 85.00 2.6K
10:44 85.00 85.01 85.00 85.01 2.4K
10:45 85.20 85.20 85.15 85.15 7.5K
10:46 85.15 85.15 85.15 85.15 1.4K
10:47 85.15 85.18 85.15 85.18 0.4K
10:48 85.18 85.91 85.18 85.91 8.9K
10:49 86.07 86.08 85.99 86.08 4.0K
10:50 86.09 86.09 85.90 85.90 3.3K
10:51 86.09 86.09 85.89 85.89 5.9K
10:52 85.89 85.89 85.16 85.16 1.0K
10:53 84.69 84.73 84.69 84.73 1.7K
10:54 84.73 84.73 84.73 84.73 0.4K
10:55 85.00 85.00 85.00 85.00 4.9K
10:56 85.00 85.07 84.99 84.99 1.3K
10:57 84.99 85.13 84.99 84.99 2.7K
10:58 85.38 85.38 85.15 85.15 3.7K
10:59 85.15 85.58 85.15 85.58 1.2K
11:00 85.58 85.85 85.58 85.85 1.3K
11:01 85.85 85.91 85.63 85.67 1.9K
11:02 85.88 85.88 85.12 85.12 1.2K
11:03 85.12 85.12 84.82 84.82 1.2K
11:04 85.04 85.04 85.03 85.03 0.5K
11:05 85.01 85.01 85.01 85.01 0.3K
11:06 84.82 84.82 84.82 84.82 2.5K
11:07 84.82 84.83 84.82 84.83 0.5K
11:08 84.90 84.90 84.87 84.87 5.8K
11:09 84.87 84.87 84.30 84.30 3.9K
11:10 84.07 84.07 83.56 83.80 5.0K
11:11 84.00 84.00 84.00 84.00 1.2K
11:12 83.75 84.00 83.75 83.85 7.3K
11:13 84.26 84.40 84.08 84.40 1.4K
11:14 84.40 84.69 84.40 84.69 3.8K
11:15 84.69 84.84 84.69 84.81 1.5K
11:16 84.67 84.91 84.67 84.91 1.6K
11:17 84.91 84.91 84.59 84.59 0.7K
11:18 84.47 84.47 84.47 84.47 1.0K
11:19 84.47 84.47 83.56 83.56 2.6K
11:20 83.56 83.56 83.20 83.20 7.1K
11:21 83.28 83.80 83.28 83.80 2.7K
11:22 83.57 83.57 83.57 83.57 0.4K
11:23 83.61 83.61 83.59 83.59 1.0K
11:24 83.83 83.83 83.54 83.54 1.2K
11:25 83.54 83.63 83.54 83.63 0.7K
11:26 83.63 83.63 83.27 83.48 5.2K
11:27 83.48 83.48 83.48 83.48 0.4K
11:28 83.48 83.69 83.47 83.47 2.9K
11:29 83.47 83.47 83.34 83.34 2.4K
11:30 83.34 83.34 83.23 83.25 0.8K
11:31 83.35 83.63 83.25 83.25 1.5K
11:32 83.25 83.48 83.24 83.24 5.5K
11:33 83.25 83.50 83.23 83.50 4.5K
11:34 83.50 83.50 83.21 83.21 6.9K
11:35 83.23 83.25 83.16 83.25 5.6K
11:36 83.16 83.16 82.78 82.89 9.9K
11:37 83.02 83.02 82.72 82.72 5.4K
11:38 82.72 83.24 82.72 83.01 1.2K
11:39 83.01 83.01 82.52 82.52 3.1K
11:40 83.04 83.14 83.04 83.14 5.9K
11:41 83.14 83.14 83.00 83.00 0.2K
11:42 83.00 83.00 82.85 82.85 0.6K
11:43 83.14 83.25 83.14 83.20 3.4K
11:44 83.20 83.70 83.20 83.70 2.8K
11:45 83.70 83.77 83.70 83.77 0.7K
11:46 83.77 83.99 83.77 83.99 1.8K
11:47 83.81 83.86 83.81 83.86 3.1K
11:48 84.07 84.07 83.66 83.66 1.4K
11:49 83.66 83.66 83.56 83.56 1.9K
11:50 83.56 84.18 83.56 84.18 3.1K
11:51 84.49 84.89 84.47 84.89 7.4K
11:52 84.93 85.28 84.91 85.03 14.8K
11:53 85.03 85.35 85.02 85.35 4.3K
11:54 85.52 86.00 85.52 86.00 6.3K
11:55 86.00 86.00 85.48 85.48 4.4K
11:56 85.14 85.14 84.80 84.80 6.3K
11:57 84.80 85.20 84.80 85.20 0.6K
11:58 85.20 85.55 85.20 85.55 1.4K
11:59 85.55 85.55 85.46 85.46 0.7K
12:00 85.46 85.48 85.34 85.48 2.1K
12:01 85.48 85.58 85.38 85.55 1.0K
12:02 85.55 85.59 85.55 85.59 3.2K
12:03 85.59 85.59 85.40 85.40 0.1K
12:04 85.40 85.40 85.40 85.40 0.2K
12:05 85.58 85.64 85.58 85.64 1.7K
12:06 85.64 85.64 85.47 85.58 1.3K
12:07 85.58 85.58 85.29 85.29 0.9K
12:08 85.45 85.45 85.42 85.45 0.9K
12:09 85.65 85.65 85.65 85.65 0.3K
12:10 85.64 85.66 85.64 85.66 2.0K
12:11 85.66 85.88 85.66 85.88 1.6K
12:12 85.94 85.94 85.94 85.94 2.3K
12:13 85.89 86.02 85.79 85.98 10.8K
12:14 85.98 86.02 85.81 86.02 1.5K
12:15 86.02 86.11 85.90 86.04 1.6K
12:16 86.03 86.13 85.99 86.13 6.1K
12:17 86.13 86.33 86.13 86.33 2.5K
12:18 86.39 86.62 86.39 86.62 1.4K
12:19 86.62 86.63 86.62 86.63 0.6K
12:20 86.35 86.35 86.14 86.14 2.4K
12:21 86.14 86.14 86.02 86.02 2.3K
12:22 86.02 86.29 85.89 86.29 5.2K
12:23 86.29 86.45 86.29 86.45 0.9K
12:24 86.45 86.45 86.45 86.45 0.2K
12:25 86.45 86.45 86.25 86.25 0.9K
12:26 86.25 86.25 86.18 86.18 0.8K
12:27 86.68 86.68 86.68 86.68 1.2K
12:28 86.68 87.02 86.68 87.02 2.7K
12:29 87.01 88.11 87.01 88.11 6.5K
12:30 88.05 88.05 87.85 87.85 4.0K
12:31 87.74 87.74 87.74 87.74 1.7K
12:32 87.74 88.32 87.58 88.32 1.5K
12:33 88.32 88.32 87.54 87.54 0.6K
12:34 87.54 88.16 87.54 88.16 7.0K
12:35 88.16 88.35 88.16 88.35 1.1K
12:36 88.35 88.49 88.35 88.49 1.1K
12:37 88.48 89.19 88.46 88.46 1.6K
12:38 88.58 88.58 88.33 88.33 3.2K
12:39 88.33 88.42 88.33 88.42 1.0K
12:40 88.42 88.42 88.11 88.11 1.7K
12:41 88.11 88.11 87.57 87.72 1.5K
12:42 87.72 88.08 87.57 87.94 5.1K
12:43 87.84 87.84 87.83 87.84 2.6K
12:44 87.84 88.01 87.84 88.01 1.0K
12:45 87.90 87.90 87.90 87.90 0.9K
12:46 87.90 88.40 87.90 88.40 1.5K
12:47 88.40 88.40 88.40 88.40 0.4K
12:48 88.60 88.67 88.60 88.67 2.5K
12:49 88.79 89.23 88.79 89.23 5.4K
12:50 89.22 89.91 89.22 89.91 16.5K
12:51 89.90 90.23 89.90 90.23 4.9K
12:52 90.23 90.23 90.23 90.23 0.1K
12:53 89.82 89.82 89.66 89.67 7.2K
12:54 89.20 89.20 88.58 88.58 1.8K
12:55 88.58 88.58 88.58 88.58 0.1K
12:56 88.58 89.09 88.58 89.09 6.1K
12:57 89.09 89.09 89.00 89.03 0.9K
12:58 89.03 89.03 89.03 89.03 0.2K
12:59 89.11 89.11 88.90 88.90 3.1K
13:00 88.90 88.90 88.55 88.55 2.8K
13:01 88.55 89.15 88.55 89.15 2.5K
13:02 89.15 89.15 89.15 89.15 0.1K
13:03 89.15 89.50 89.15 89.50 0.3K
13:04 89.50 89.50 89.27 89.27 2.7K
13:05 89.27 89.27 89.27 89.27 0.9K
13:06 89.27 89.27 89.27 89.27 0.2K
13:07 89.32 89.47 89.32 89.47 0.6K
13:08 89.47 89.47 89.07 89.07 0.5K
13:09 88.73 89.50 88.73 89.50 2.7K
13:10 89.50 89.68 89.50 89.68 2.1K
13:11 89.68 89.80 89.68 89.80 0.5K
13:12 89.80 89.80 89.80 89.80 0.1K
13:13 89.80 90.20 89.80 90.20 1.3K
13:14 90.38 90.38 90.15 90.25 3.9K
13:15 90.25 90.36 90.25 90.36 0.8K
13:16 90.36 90.36 90.07 90.07 4.6K
13:17 90.07 90.09 89.85 89.85 1.3K
13:18 89.85 89.85 89.85 89.85 0.9K
13:19 89.85 89.85 89.74 89.74 1.6K
13:20 89.99 90.14 89.99 90.14 4.0K
13:21 90.14 90.14 89.77 89.77 1.2K
13:22 89.89 89.89 89.89 89.89 0.7K
13:23 89.89 89.97 89.79 89.97 3.4K
13:24 89.56 89.56 89.39 89.39 8.7K
13:25 89.39 89.39 89.24 89.24 0.3K
13:26 89.36 89.44 89.36 89.44 2.0K
13:27 90.06 90.06 90.06 90.06 5.0K
13:28 90.06 90.06 89.77 89.77 0.7K
13:29 89.85 89.92 89.85 89.92 0.4K
13:30 89.92 89.95 89.92 89.95 0.9K
13:31 89.95 89.95 89.47 89.47 0.4K
13:32 89.47 89.54 89.47 89.54 0.7K
13:33 89.98 89.98 89.66 89.66 4.4K
13:34 89.66 89.66 89.60 89.60 0.5K
13:35 89.48 89.71 89.11 89.71 3.2K
13:36 89.71 89.71 89.71 89.71 0.3K
13:37 89.11 89.50 89.11 89.50 1.4K
13:38 89.50 89.50 89.37 89.37 0.6K
13:39 89.59 89.59 89.30 89.30 4.1K
13:40 89.15 89.15 89.11 89.11 0.9K
13:41 89.09 89.16 89.09 89.16 1.9K
13:42 89.16 89.63 89.16 89.63 1.6K
13:43 89.63 89.63 89.63 89.63 0.9K
13:44 89.63 89.81 89.63 89.64 0.5K
13:45 89.54 89.61 89.54 89.61 0.6K
13:46 89.73 89.86 89.73 89.86 1.4K
13:47 89.86 89.86 89.86 89.86 0.3K
13:48 89.91 90.62 89.91 90.62 1.8K
13:49 90.62 90.79 90.62 90.79 1.5K
13:50 90.79 90.79 90.79 90.79 0.8K
13:51 90.66 90.66 90.66 90.66 1.0K
13:52 90.66 90.66 90.17 90.17 1.4K
13:53 90.17 90.39 90.09 90.39 4.1K
13:54 90.39 90.39 90.21 90.21 0.7K
13:55 90.21 90.21 90.21 90.21 0.3K
13:56 90.21 90.21 90.21 90.21 0.2K
13:57 90.23 90.45 90.23 90.45 2.0K
13:58 90.45 90.45 90.45 90.45 0.3K
13:59 90.38 90.60 90.38 90.60 4.2K
14:00 90.60 90.82 90.60 90.82 0.7K
14:01 90.60 90.98 90.60 90.82 0.5K
14:02 90.39 90.39 90.20 90.21 2.0K
14:03 90.20 90.67 90.20 90.55 2.2K
14:04 90.34 90.34 90.00 90.00 5.0K
14:05 90.00 90.00 89.66 89.66 2.1K
14:06 89.66 89.74 89.66 89.74 0.3K
14:07 89.74 89.98 89.74 89.95 4.4K
14:08 90.00 90.10 90.00 90.10 7.1K
14:09 90.16 90.37 90.16 90.37 4.0K
14:10 90.37 92.00 90.37 91.57 8.7K
14:11 91.62 91.65 90.79 90.79 10.7K
14:12 90.79 90.98 90.79 90.98 1.0K
14:13 90.98 90.98 90.98 90.98 0.2K
14:14 91.16 91.16 90.75 90.75 2.9K
14:15 90.75 90.75 90.75 90.75 0.7K
14:16 90.75 90.75 90.75 90.75 0.2K
14:17 91.00 91.02 91.00 91.02 0.7K
14:18 91.02 91.02 91.02 91.02 0.6K
14:19 91.00 91.08 90.83 91.08 2.5K
14:20 91.08 91.08 90.90 90.90 0.9K
14:21 90.49 90.49 90.49 90.49 0.4K
14:22 90.49 90.92 90.49 90.92 0.4K
14:23 90.92 90.92 90.92 90.92 0.9K
14:24 90.92 90.92 90.92 90.92 1.2K
14:25 90.92 91.07 90.92 91.07 1.1K
14:26 91.07 91.20 91.07 91.20 2.7K
14:27 91.20 91.20 91.06 91.06 1.5K
14:28 91.06 91.06 91.02 91.02 1.4K
14:29 91.02 91.17 91.02 91.03 1.3K
14:30 91.03 91.14 91.03 91.03 1.8K
14:31 91.03 91.03 91.02 91.02 0.9K
14:32 91.02 91.02 90.53 90.75 2.7K
14:33 90.37 90.39 90.37 90.39 0.9K
14:34 90.39 90.59 90.39 90.59 0.4K
14:35 90.39 90.58 90.39 90.58 1.8K
14:36 90.52 90.52 90.40 90.41 1.9K
14:37 90.41 90.45 90.41 90.45 1.4K
14:38 90.50 90.50 90.24 90.35 0.8K
14:39 90.50 90.63 90.50 90.63 1.7K
14:40 90.63 90.63 90.63 90.63 0.3K
14:41 90.63 90.63 90.50 90.55 7.1K
14:42 90.55 90.55 90.29 90.29 2.0K
14:43 90.29 90.29 90.09 90.09 0.4K
14:44 90.09 90.35 90.09 90.35 1.0K
14:45 90.50 90.50 90.50 90.50 1.5K
14:46 90.50 90.50 90.41 90.41 0.4K
14:47 90.41 90.50 90.32 90.50 1.3K
14:48 90.50 90.50 90.04 90.04 2.4K
14:49 89.87 90.02 89.87 90.02 3.6K
14:50 90.21 90.24 90.21 90.24 0.8K
14:51 90.24 90.24 90.23 90.23 0.8K
14:52 90.23 90.70 90.23 90.60 8.7K
14:53 90.60 91.96 90.60 91.44 19.4K
14:54 91.15 91.31 91.15 91.31 3.3K
14:55 91.31 91.31 91.31 91.31 0.1K
14:56 91.10 91.10 90.82 91.09 4.4K
14:57 91.09 91.45 91.09 91.45 0.7K
14:58 91.45 91.45 91.40 91.42 1.6K
14:59 91.49 91.49 90.94 90.94 3.9K
15:00 90.94 91.49 90.94 91.49 1.8K
15:01 91.49 91.49 91.16 91.16 0.5K
15:02 91.16 91.68 91.16 91.62 0.9K
15:03 91.62 91.67 91.45 91.67 0.7K
15:04 91.67 91.67 91.25 91.25 2.6K
15:05 91.25 91.25 91.24 91.24 1.1K
15:06 91.24 91.24 91.11 91.11 0.4K
15:07 91.11 91.11 91.11 91.11 0.2K
15:08 91.21 91.59 91.21 91.59 3.4K
15:09 91.59 91.60 91.42 91.60 0.8K
15:10 91.52 91.53 91.44 91.44 3.3K
15:11 91.43 91.60 91.43 91.60 2.7K
15:12 91.60 91.92 91.50 91.77 4.3K
15:13 91.77 91.77 91.76 91.76 1.1K
15:14 91.76 91.78 91.76 91.78 0.8K
15:15 91.78 91.78 91.68 91.68 2.6K
15:16 91.62 91.75 91.53 91.53 3.8K
15:17 91.38 91.58 91.38 91.58 2.0K
15:18 91.38 91.38 91.31 91.31 1.5K
15:19 91.31 91.48 91.31 91.48 1.3K
15:20 91.47 91.47 91.01 91.01 0.8K
15:21 91.01 91.01 91.01 91.01 0.2K
15:22 91.01 91.04 91.00 91.04 4.1K
15:23 91.04 91.11 91.04 91.11 2.1K
15:24 91.11 91.11 90.85 90.85 1.0K
15:25 90.85 93.25 90.31 93.25 46.6K
15:26 93.25 93.25 91.59 92.14 1.9K
15:27 92.14 92.14 91.55 92.06 2.5K
15:28 92.00 92.00 91.30 91.30 3.4K
15:29 91.30 91.30 90.99 90.99 1.2K
15:30 90.98 90.98 90.63 90.63 1.7K
15:31 90.46 90.46 89.87 89.87 4.1K
15:32 89.86 90.00 89.68 89.77 6.8K
15:33 89.81 89.81 89.70 89.70 6.2K
15:34 89.70 89.74 89.70 89.74 2.1K
15:35 89.74 90.17 89.74 90.17 2.5K
15:36 90.17 90.45 90.17 90.45 1.6K
15:37 90.45 90.73 90.41 90.73 1.4K
15:38 90.73 90.77 90.56 90.56 3.1K
15:39 90.49 90.49 90.25 90.39 3.8K
15:40 90.34 90.37 90.34 90.35 5.1K
15:41 90.37 90.37 89.94 89.94 5.0K
15:42 89.93 90.31 89.89 90.31 10.7K
15:43 90.31 90.31 90.00 90.02 3.0K
15:44 90.01 90.10 90.00 90.10 8.9K
15:45 90.00 90.53 90.00 90.22 3.4K
15:46 90.22 90.35 90.22 90.34 3.1K
15:47 90.34 90.50 90.13 90.50 3.7K
15:48 90.50 90.79 90.50 90.78 1.9K
15:49 90.78 90.78 90.63 90.63 1.6K
15:50 90.63 90.63 90.15 90.17 9.5K
15:51 90.17 90.17 89.07 89.07 9.7K
15:52 88.47 88.71 88.47 88.50 7.7K
15:53 88.50 88.73 88.50 88.72 5.5K
15:54 88.72 88.72 88.50 88.59 3.2K
15:55 88.94 88.94 88.87 88.87 11.1K
15:56 88.56 88.56 88.56 88.56 5.3K
15:57 89.02 89.48 89.02 89.48 8.0K
15:58 89.48 89.69 89.48 89.64 6.0K
15:59 89.64 89.86 89.64 89.71 11.9K
16:00 89.55 90.76 89.10 90.38 46.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available