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 83.13 85.00 82.00 82.00 12.6K
09:32 82.00 82.87 82.00 82.26 1.1K
09:33 82.26 82.26 81.00 81.00 5.5K
09:34 80.81 80.81 80.50 80.50 3.4K
09:35 80.50 80.91 80.50 80.54 2.0K
09:36 80.90 80.90 80.82 80.82 0.9K
09:37 80.82 81.28 80.49 81.28 3.4K
09:38 80.48 80.48 80.34 80.34 2.5K
09:39 80.34 80.34 80.34 80.34 0.2K
09:40 80.34 80.80 80.34 80.80 1.0K
09:41 81.00 81.28 80.70 81.28 3.6K
09:42 81.28 81.54 81.28 81.54 0.2K
09:43 81.54 81.54 81.54 81.54 0.2K
09:44 81.54 81.54 81.54 81.54 0.7K
09:45 82.02 82.22 82.02 82.22 0.9K
09:46 82.22 82.22 82.22 82.22 0.1K
09:47 82.02 82.62 82.02 82.62 2.9K
09:48 82.62 82.84 82.62 82.84 1.3K
09:49 82.84 82.84 82.64 82.64 0.5K
09:50 82.64 82.83 82.64 82.83 0.6K
09:51 82.83 82.83 82.83 82.83 0.5K
09:52 82.89 83.21 82.89 83.21 4.7K
09:53 83.21 83.62 83.21 83.62 1.3K
09:54 83.62 84.38 83.34 84.14 1.9K
09:55 83.51 83.51 82.99 83.00 6.5K
09:56 83.36 83.36 83.36 83.36 1.6K
09:57 83.00 83.03 82.50 82.87 3.6K
09:58 82.70 82.90 82.70 82.90 2.3K
09:59 82.86 82.86 82.50 82.70 5.7K
10:00 82.70 82.70 82.50 82.50 20.0K
10:01 82.50 82.50 81.62 81.83 17.2K
10:02 81.83 81.83 81.83 81.83 0.3K
10:03 81.83 81.83 81.83 81.83 0.8K
10:04 82.85 83.02 82.85 83.02 1.3K
10:05 83.31 83.87 83.31 83.68 1.9K
10:06 83.68 83.68 83.16 83.16 1.0K
10:07 83.48 83.67 83.48 83.67 2.6K
10:08 83.67 83.67 83.67 83.67 0.1K
10:09 83.67 83.67 82.93 82.93 1.7K
10:10 82.84 83.20 82.84 83.20 1.1K
10:11 83.20 83.40 82.54 83.40 0.8K
10:12 83.40 83.40 83.40 83.40 0.3K
10:13 83.40 83.40 83.40 83.40 0.1K
10:14 83.42 83.42 82.98 82.98 2.0K
10:15 82.98 82.98 82.72 82.72 0.4K
10:16 82.72 82.72 82.72 82.72 0.2K
10:17 82.72 82.72 82.25 82.25 0.3K
10:18 82.33 82.33 82.33 82.33 0.2K
10:19 82.00 82.00 81.86 81.86 1.1K
10:20 81.86 82.30 81.86 82.30 1.3K
10:21 82.30 82.30 82.30 82.30 0.3K
10:22 82.30 82.30 82.30 82.30 0.1K
10:23 82.30 82.30 81.30 81.30 0.3K
10:24 81.30 81.31 81.30 81.31 1.3K
10:25 81.77 82.28 81.77 82.28 2.6K
10:26 82.28 82.28 82.28 82.28 0.2K
10:27 82.28 82.28 81.83 81.83 0.5K
10:28 81.43 81.43 80.92 80.92 1.2K
10:29 80.92 80.92 80.43 80.73 3.4K
10:30 80.43 80.43 80.43 80.43 1.5K
10:31 80.43 80.43 79.80 79.80 3.5K
10:32 79.80 79.80 79.80 79.80 0.2K
10:33 79.16 79.65 79.16 79.65 1.3K
10:34 79.65 79.65 79.65 79.65 0.4K
10:35 79.65 79.65 78.98 78.98 3.3K
10:36 79.24 79.24 78.94 78.94 3.1K
10:37 78.94 79.25 78.94 79.25 2.6K
10:38 79.01 79.11 79.01 79.11 1.4K
10:39 79.11 79.11 78.01 78.01 7.9K
10:40 78.65 78.77 78.52 78.52 2.6K
10:41 78.29 78.29 78.25 78.25 2.8K
10:42 78.31 78.31 77.77 77.81 9.8K
10:43 78.11 78.11 77.61 78.04 10.1K
10:44 78.04 78.04 78.00 78.00 0.4K
10:45 78.00 78.09 77.95 78.09 4.3K
10:46 78.09 78.81 78.09 78.81 1.0K
10:47 78.81 78.82 78.52 78.52 4.5K
10:48 78.52 78.56 78.02 78.02 4.3K
10:49 78.02 78.46 78.00 78.46 5.3K
10:50 78.46 79.74 78.46 79.74 7.2K
10:51 79.74 79.89 79.56 79.56 3.3K
10:52 79.56 79.56 79.49 79.49 1.1K
10:53 79.49 79.49 79.05 79.05 3.5K
10:54 79.05 79.11 79.05 79.11 0.8K
10:55 79.03 79.51 79.03 79.51 4.3K
10:56 79.51 79.56 79.51 79.56 0.7K
10:57 79.56 79.56 79.56 79.56 0.2K
10:58 79.12 79.40 79.12 79.40 0.9K
10:59 79.40 79.40 79.40 79.40 0.1K
11:00 79.40 79.54 79.40 79.54 1.1K
11:01 79.54 79.54 79.40 79.40 0.8K
11:02 79.40 79.45 79.40 79.45 0.5K
11:03 79.45 79.45 79.45 79.45 0.1K
11:04 79.45 79.45 79.45 79.45 0.1K
11:05 79.45 80.23 79.45 80.23 2.5K
11:06 80.23 80.23 79.25 79.25 1.9K
11:07 79.25 79.25 78.65 78.65 5.5K
11:08 78.65 79.21 78.65 79.21 1.0K
11:09 79.21 79.21 79.21 79.21 0.1K
11:10 79.21 79.21 78.93 78.93 0.2K
11:11 78.93 78.95 78.85 78.95 0.9K
11:12 78.95 78.95 78.95 78.95 0.1K
11:13 78.95 78.95 78.80 78.80 0.5K
11:14 78.80 79.03 78.80 78.94 1.5K
11:15 78.95 78.95 78.95 78.95 0.7K
11:16 78.95 78.95 78.65 78.65 2.5K
11:17 78.63 78.63 78.62 78.62 0.8K
11:18 78.62 78.90 78.62 78.90 0.3K
11:19 78.90 78.90 78.39 78.39 0.4K
11:20 78.39 78.39 78.39 78.39 0.2K
11:21 78.39 78.39 78.39 78.39 0.0K
11:22 78.39 78.43 78.39 78.43 1.7K
11:23 78.43 78.77 78.43 78.77 1.8K
11:24 78.75 78.79 78.75 78.79 0.6K
11:25 78.79 78.79 78.61 78.61 0.6K
11:26 78.61 78.61 78.56 78.56 1.2K
11:27 78.56 78.56 78.00 78.01 1.9K
11:28 78.01 78.24 78.01 78.24 0.4K
11:29 78.24 78.24 77.84 77.84 2.5K
11:30 77.84 77.84 77.84 77.84 0.1K
11:31 78.00 78.00 77.77 77.77 0.7K
11:32 77.77 77.77 77.77 77.77 0.2K
11:33 77.77 77.77 77.51 77.66 13.4K
11:34 77.66 78.73 77.66 78.73 3.3K
11:35 78.73 79.09 78.40 78.40 1.1K
11:36 78.40 78.42 78.40 78.42 0.8K
11:37 78.42 78.74 78.42 78.74 0.5K
11:38 78.74 78.74 78.74 78.74 0.8K
11:39 78.00 78.00 78.00 78.00 0.4K
11:40 78.00 78.20 78.00 78.20 0.5K
11:41 78.20 78.20 78.20 78.20 0.2K
11:42 78.20 78.20 77.75 77.75 0.5K
11:43 77.75 77.75 77.61 77.61 0.6K
11:44 77.65 77.65 77.51 77.61 0.4K
11:45 77.85 78.09 77.78 77.78 1.8K
11:46 77.78 77.94 77.78 77.94 2.0K
11:47 77.94 77.94 77.94 77.94 0.2K
11:48 77.77 77.77 77.77 77.77 0.2K
11:49 77.77 77.77 77.77 77.77 0.1K
11:50 77.77 77.92 77.68 77.68 0.6K
11:51 77.78 77.82 77.60 77.63 3.0K
11:52 77.63 77.82 77.50 77.82 3.4K
11:53 77.82 77.82 77.61 77.68 1.5K
11:54 77.68 77.97 77.68 77.82 2.6K
11:55 77.82 78.09 77.82 78.09 1.6K
11:56 78.20 78.48 78.20 78.48 0.3K
11:57 78.48 78.59 78.48 78.50 5.1K
11:58 78.05 78.27 78.05 78.26 3.5K
11:59 78.30 78.37 78.23 78.37 2.5K
12:00 78.00 78.00 78.00 78.00 3.8K
12:01 78.00 78.57 78.00 78.57 1.9K
12:02 78.57 78.57 78.50 78.50 0.4K
12:03 78.73 78.73 78.65 78.65 0.4K
12:04 78.65 79.33 78.65 79.19 3.0K
12:05 79.35 79.73 79.35 79.55 4.4K
12:06 79.55 79.55 79.44 79.44 0.2K
12:07 79.21 79.38 79.21 79.21 1.0K
12:08 79.21 79.60 79.21 79.28 1.0K
12:09 79.20 79.63 79.20 79.26 1.8K
12:10 79.26 79.26 78.29 78.32 13.1K
12:11 78.28 78.50 78.28 78.50 1.6K
12:12 78.28 78.28 78.28 78.28 1.6K
12:13 78.28 78.28 78.01 78.01 0.8K
12:14 78.01 78.17 78.01 78.17 0.7K
12:15 78.15 78.59 78.15 78.59 3.7K
12:16 78.59 78.81 78.59 78.81 0.2K
12:17 78.31 78.31 77.95 77.95 2.6K
12:18 77.95 78.10 77.89 78.10 1.2K
12:19 78.10 78.10 77.72 77.72 2.3K
12:20 77.72 78.11 77.72 78.11 1.5K
12:21 78.35 78.35 77.95 77.95 5.9K
12:22 78.04 78.04 77.56 77.56 3.3K
12:23 77.56 77.87 77.56 77.87 0.4K
12:24 77.87 78.05 77.82 77.82 2.0K
12:25 77.82 78.13 77.82 78.13 3.7K
12:26 78.13 78.38 78.00 78.38 2.4K
12:27 78.37 78.68 78.37 78.54 4.4K
12:28 78.54 78.54 78.51 78.51 0.2K
12:29 78.67 78.67 78.57 78.57 2.4K
12:30 78.57 78.69 78.57 78.61 4.9K
12:31 78.55 78.82 78.55 78.82 1.2K
12:32 78.82 78.82 78.72 78.72 1.4K
12:33 78.72 78.82 78.72 78.82 2.0K
12:34 78.82 79.19 78.82 79.19 1.3K
12:35 79.19 79.50 79.19 79.50 0.3K
12:36 79.50 79.50 78.96 78.96 0.4K
12:37 78.96 78.96 78.96 78.96 0.1K
12:38 78.96 79.37 78.96 79.37 0.4K
12:39 79.26 79.26 79.26 79.26 0.7K
12:40 79.17 79.30 79.17 79.30 0.8K
12:41 78.87 79.30 78.87 79.30 1.4K
12:42 79.30 79.30 79.30 79.30 0.4K
12:43 79.30 79.30 79.01 79.15 3.1K
12:44 79.15 79.33 79.13 79.33 1.2K
12:45 79.52 79.90 79.52 79.90 1.8K
12:46 79.90 79.90 79.88 79.88 1.2K
12:47 79.89 80.35 79.89 80.35 1.9K
12:48 80.35 80.35 79.91 80.09 3.7K
12:49 80.09 80.11 80.03 80.03 1.9K
12:50 80.03 80.03 80.03 80.03 0.3K
12:51 80.03 80.23 80.03 80.23 0.5K
12:52 80.23 80.58 80.23 80.58 2.7K
12:53 80.58 80.58 80.42 80.42 1.4K
12:54 80.66 81.05 80.66 81.05 2.6K
12:55 81.05 81.05 81.03 81.03 0.5K
12:56 81.06 81.06 80.94 80.94 0.2K
12:57 80.94 80.94 80.94 80.94 1.3K
12:58 80.94 80.94 80.94 80.94 0.9K
12:59 80.94 80.94 79.67 79.67 4.3K
13:00 79.67 79.67 79.67 79.67 0.2K
13:01 79.67 79.67 79.62 79.62 1.6K
13:02 79.62 80.18 79.62 80.18 1.6K
13:03 80.18 80.18 80.18 80.18 0.2K
13:04 80.18 80.39 80.18 80.39 0.1K
13:05 80.80 80.80 80.80 80.80 1.0K
13:06 80.80 80.81 80.63 80.81 2.7K
13:07 80.81 80.96 80.81 80.96 0.3K
13:08 80.96 80.96 80.96 80.96 0.0K
13:09 80.96 80.96 80.96 80.96 0.1K
13:10 80.94 80.97 80.94 80.97 1.2K
13:11 80.97 80.97 80.97 80.97 0.2K
13:12 80.69 80.69 80.43 80.43 2.3K
13:13 80.43 80.70 80.43 80.70 0.5K
13:14 80.96 80.96 80.96 80.96 0.1K
13:15 80.96 80.96 80.96 80.96 0.0K
13:16 80.96 80.96 80.96 80.96 0.0K
13:17 80.96 80.96 80.96 80.96 0.0K
13:18 80.96 80.96 80.96 80.96 0.0K
13:19 80.96 80.96 80.59 80.59 0.5K
13:20 80.59 80.99 80.59 80.99 0.1K
13:21 80.97 80.97 80.97 80.97 1.1K
13:22 80.88 80.98 80.87 80.87 1.1K
13:23 80.85 80.85 80.85 80.85 0.4K
13:24 80.85 80.85 80.85 80.85 0.4K
13:25 80.85 80.85 80.66 80.66 1.6K
13:26 80.66 80.98 80.66 80.98 0.4K
13:27 80.98 81.00 80.98 81.00 0.7K
13:28 81.00 81.14 81.00 81.14 0.6K
13:29 81.20 81.20 81.20 81.20 0.5K
13:30 81.20 81.26 81.20 81.26 1.8K
13:31 81.11 81.11 81.11 81.11 0.1K
13:32 81.11 81.13 81.10 81.10 1.3K
13:33 81.10 81.24 81.02 81.24 0.4K
13:34 81.24 81.24 81.24 81.24 0.3K
13:35 81.24 81.24 81.24 81.24 0.1K
13:36 81.24 81.24 81.24 81.24 0.2K
13:37 81.24 81.24 81.04 81.04 0.7K
13:38 81.04 81.31 81.04 81.31 1.5K
13:39 81.31 81.74 81.31 81.74 0.1K
13:40 81.74 81.74 81.74 81.74 0.1K
13:41 81.74 81.74 81.41 81.41 1.3K
13:42 81.41 81.68 81.41 81.68 0.2K
13:43 81.74 81.74 81.42 81.42 0.6K
13:44 81.42 81.42 80.97 81.10 4.1K
13:45 81.10 81.10 81.10 81.10 0.2K
13:46 81.48 81.60 81.48 81.60 0.3K
13:47 81.60 81.60 81.60 81.60 0.0K
13:48 81.60 81.60 81.60 81.60 0.7K
13:49 81.60 81.60 81.60 81.60 0.1K
13:50 81.60 81.80 81.60 81.80 0.3K
13:51 81.80 81.98 81.80 81.80 0.8K
13:52 81.80 82.06 81.80 82.06 1.3K
13:53 81.94 82.16 81.94 82.16 0.5K
13:54 82.16 82.16 82.16 82.16 0.2K
13:55 82.16 82.16 82.16 82.16 0.1K
13:56 82.16 82.16 82.01 82.01 0.6K
13:57 82.01 82.01 82.01 82.01 0.3K
13:58 82.01 82.01 82.01 82.01 0.1K
13:59 82.01 82.17 82.01 82.15 1.9K
14:00 82.23 82.31 82.23 82.31 0.4K
14:01 82.31 82.31 82.31 82.31 0.0K
14:02 82.31 82.31 82.15 82.15 3.4K
14:03 82.18 82.18 82.18 82.18 0.5K
14:04 82.18 82.18 82.18 82.18 0.1K
14:05 82.18 82.18 82.17 82.17 0.7K
14:06 82.17 82.38 82.17 82.38 0.8K
14:07 82.38 82.38 81.72 81.72 3.1K
14:08 81.72 81.72 81.32 81.32 0.4K
14:09 81.07 81.17 81.07 81.17 0.9K
14:10 81.17 81.17 81.07 81.07 0.9K
14:11 81.07 81.07 81.00 81.00 1.1K
14:12 81.17 81.17 81.13 81.13 0.8K
14:13 81.13 81.30 81.13 81.30 0.2K
14:14 81.30 81.30 81.30 81.30 0.3K
14:15 81.30 81.30 81.30 81.30 0.0K
14:16 81.30 81.30 81.30 81.30 0.0K
14:17 81.30 81.30 81.30 81.30 0.0K
14:18 81.50 81.52 81.50 81.52 1.3K
14:19 81.52 81.52 81.52 81.52 0.0K
14:20 81.52 81.88 81.52 81.88 0.2K
14:21 81.88 81.88 81.88 81.88 0.4K
14:22 81.88 81.88 81.88 81.88 0.4K
14:23 81.88 81.88 81.88 81.88 0.3K
14:24 81.88 82.32 81.88 82.32 2.0K
14:25 82.32 82.32 82.32 82.32 0.2K
14:26 82.32 82.32 82.02 82.02 1.0K
14:27 82.35 82.39 82.35 82.39 3.3K
14:28 82.39 82.47 82.38 82.38 0.8K
14:29 82.38 82.42 82.38 82.42 0.3K
14:30 82.42 82.42 82.42 82.42 0.4K
14:31 82.42 82.60 82.42 82.60 0.6K
14:32 82.60 82.60 82.60 82.60 0.1K
14:33 82.60 82.90 82.60 82.90 0.8K
14:34 82.90 82.90 82.56 82.56 1.3K
14:35 82.56 82.56 82.56 82.56 0.6K
14:36 82.54 82.54 82.54 82.54 0.5K
14:37 82.54 82.70 82.54 82.70 0.6K
14:38 82.70 82.80 82.70 82.80 2.3K
14:39 82.80 82.96 82.80 82.96 0.6K
14:40 82.96 83.08 82.96 83.08 0.7K
14:41 83.06 83.11 83.06 83.11 1.5K
14:42 83.11 83.11 82.61 82.61 3.1K
14:43 82.61 82.61 82.61 82.61 0.8K
14:44 82.40 82.48 82.28 82.32 2.2K
14:45 82.18 82.19 82.16 82.19 0.7K
14:46 82.19 82.19 82.00 82.09 5.5K
14:47 82.36 82.36 82.36 82.36 1.2K
14:48 82.00 82.72 82.00 82.72 0.4K
14:49 82.72 82.72 82.72 82.72 0.3K
14:50 82.32 82.33 82.31 82.31 2.8K
14:51 82.31 82.40 82.30 82.40 1.9K
14:52 82.40 82.56 82.40 82.56 0.2K
14:53 82.56 82.64 82.56 82.64 0.5K
14:54 82.64 82.72 82.60 82.72 0.9K
14:55 82.72 82.72 82.72 82.72 0.4K
14:56 82.72 82.81 82.72 82.81 0.1K
14:57 82.95 82.95 82.95 82.95 0.5K
14:58 82.95 82.95 82.95 82.95 0.1K
14:59 82.87 82.87 82.83 82.83 0.5K
15:00 82.83 82.83 82.62 82.71 0.7K
15:01 82.71 82.71 82.50 82.50 0.5K
15:02 82.50 82.84 82.50 82.84 1.2K
15:03 82.84 83.04 82.84 83.04 0.6K
15:04 83.04 83.04 82.92 82.92 0.1K
15:05 82.92 82.92 82.92 82.92 0.3K
15:06 82.93 83.15 82.93 83.09 2.1K
15:07 83.09 83.09 83.09 83.09 0.1K
15:08 83.09 83.10 83.09 83.10 2.1K
15:09 83.10 83.23 83.10 83.23 0.7K
15:10 83.32 83.32 83.32 83.32 0.2K
15:11 83.32 83.32 83.29 83.29 0.3K
15:12 83.29 83.35 83.16 83.16 1.0K
15:13 83.16 83.16 83.16 83.16 0.1K
15:14 83.29 83.29 83.29 83.29 0.4K
15:15 83.29 83.29 83.00 83.14 2.2K
15:16 83.14 83.14 82.97 82.99 1.3K
15:17 82.99 83.43 82.99 83.24 2.0K
15:18 83.41 83.87 83.41 83.87 4.3K
15:19 84.17 84.41 84.04 84.17 4.1K
15:20 84.17 84.17 83.93 83.93 1.0K
15:21 84.04 84.27 83.75 84.27 7.0K
15:22 84.27 84.27 84.27 84.27 1.2K
15:23 84.27 84.27 83.71 83.71 2.5K
15:24 83.71 83.71 83.71 83.71 0.2K
15:25 83.71 83.71 83.71 83.71 0.1K
15:26 83.71 83.71 83.71 83.71 0.6K
15:27 83.71 84.17 83.71 84.17 2.0K
15:28 84.17 84.22 84.16 84.22 0.6K
15:29 84.22 84.33 84.22 84.25 1.7K
15:30 84.25 84.26 84.25 84.26 1.0K
15:31 84.26 84.26 84.26 84.26 0.7K
15:32 84.26 84.26 84.04 84.04 3.7K
15:33 84.10 84.14 83.98 83.98 4.6K
15:34 83.98 84.15 83.98 84.15 1.4K
15:35 84.15 84.27 84.15 84.27 13.1K
15:36 84.27 84.27 84.14 84.14 0.6K
15:37 84.14 84.14 83.62 83.62 5.3K
15:38 83.62 83.62 83.41 83.41 0.9K
15:39 83.41 83.41 82.94 82.94 2.1K
15:40 82.94 83.20 82.94 83.20 1.5K
15:41 83.20 83.20 83.20 83.20 0.4K
15:42 83.20 83.26 83.15 83.15 0.5K
15:43 83.15 83.35 82.94 83.35 3.1K
15:44 83.35 83.75 83.35 83.75 0.9K
15:45 83.75 84.21 83.75 84.21 1.7K
15:46 84.21 84.43 83.52 84.09 2.1K
15:47 84.09 84.63 84.09 84.11 1.0K
15:48 84.11 84.50 83.88 84.50 1.4K
15:49 84.50 84.50 84.14 84.14 1.2K
15:50 84.14 84.30 84.14 84.22 2.3K
15:51 84.15 84.18 83.97 84.18 8.0K
15:52 84.11 84.12 84.11 84.12 1.4K
15:53 84.09 84.09 84.09 84.09 2.8K
15:54 84.09 84.09 84.09 84.09 1.0K
15:55 84.09 84.12 83.96 84.04 6.4K
15:56 84.04 84.06 83.83 83.83 6.5K
15:57 83.76 83.76 83.41 83.51 4.8K
15:58 83.51 83.58 83.45 83.55 4.3K
15:59 83.55 83.60 83.55 83.60 9.8K
16:00 83.60 83.60 83.35 83.36 75.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available