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 86.79 88.48 82.17 88.48 31.1K
09:32 88.86 88.86 88.40 88.40 3.2K
09:33 88.50 89.48 87.43 87.43 5.5K
09:34 89.15 89.74 88.81 89.74 9.9K
09:35 89.74 89.74 88.32 88.32 1.9K
09:36 88.68 89.22 88.53 89.22 1.2K
09:37 89.22 89.22 88.46 88.46 0.5K
09:38 87.75 88.27 87.27 87.29 2.9K
09:39 87.29 88.05 87.29 88.05 1.7K
09:40 88.05 89.02 88.00 89.02 0.7K
09:41 89.02 89.02 88.37 88.37 1.1K
09:42 88.20 88.20 87.64 87.71 3.7K
09:43 87.71 87.71 87.64 87.64 1.0K
09:44 87.71 87.71 87.14 87.14 2.4K
09:45 87.14 87.23 86.57 86.57 1.1K
09:46 86.57 87.47 86.57 87.47 2.6K
09:47 87.47 87.47 86.99 87.39 4.1K
09:48 87.39 87.55 87.17 87.23 4.0K
09:49 87.23 87.23 85.62 85.62 1.0K
09:50 85.62 85.62 85.62 85.62 0.7K
09:51 85.62 86.68 85.62 86.46 1.4K
09:52 86.45 86.48 86.45 86.48 0.6K
09:53 86.48 86.48 85.90 85.90 2.4K
09:54 85.90 85.90 85.90 85.90 0.3K
09:55 86.14 86.65 85.84 85.84 1.1K
09:56 85.14 85.45 85.14 85.16 4.0K
09:57 84.67 85.18 84.67 85.18 0.8K
09:58 85.18 85.18 84.88 84.88 0.4K
09:59 84.88 85.65 84.78 84.78 3.0K
10:00 84.78 85.69 84.78 85.69 2.2K
10:01 85.69 85.69 85.69 85.69 0.2K
10:02 85.69 85.69 85.24 85.24 0.5K
10:03 85.24 85.24 85.23 85.23 0.2K
10:04 85.02 85.02 84.94 84.94 2.2K
10:05 84.94 84.94 84.94 84.94 0.0K
10:06 84.78 85.40 84.78 84.82 2.8K
10:07 85.43 85.43 85.31 85.31 1.3K
10:08 85.31 85.45 85.31 85.45 1.3K
10:09 85.45 85.45 84.86 84.98 4.1K
10:10 84.98 85.05 84.24 84.24 4.2K
10:11 84.24 84.24 84.24 84.24 0.8K
10:12 84.24 84.91 84.24 84.77 3.2K
10:13 84.50 84.62 84.50 84.62 8.4K
10:14 85.00 85.00 84.51 84.51 1.3K
10:15 84.51 84.51 83.93 83.93 4.9K
10:16 83.93 84.13 83.93 84.13 3.6K
10:17 84.13 84.30 84.13 84.30 5.5K
10:18 84.30 84.30 84.16 84.29 6.3K
10:19 84.29 84.29 84.29 84.29 0.3K
10:20 84.15 84.39 84.15 84.39 4.6K
10:21 84.44 84.53 84.44 84.53 1.8K
10:22 84.53 84.94 84.48 84.48 5.5K
10:23 84.15 84.15 84.15 84.15 1.1K
10:24 84.03 84.09 84.00 84.09 11.1K
10:25 84.66 84.78 84.66 84.68 4.3K
10:26 84.56 84.83 84.56 84.83 2.0K
10:27 84.83 85.32 84.83 85.00 5.2K
10:28 85.21 85.21 85.21 85.21 0.8K
10:29 85.44 85.44 84.66 84.66 3.0K
10:30 84.66 85.28 84.66 85.28 1.3K
10:31 85.28 85.28 85.28 85.28 0.3K
10:32 85.14 85.14 84.25 84.25 3.1K
10:33 84.25 84.25 84.25 84.25 0.7K
10:34 84.23 84.23 84.23 84.23 1.3K
10:35 84.23 84.23 84.23 84.23 0.4K
10:36 84.23 84.23 84.02 84.02 1.3K
10:37 84.02 84.05 84.01 84.05 1.2K
10:38 83.97 83.97 83.97 83.97 1.1K
10:39 83.67 83.67 83.67 83.67 1.0K
10:40 83.67 83.67 83.67 83.67 0.0K
10:41 83.67 83.67 83.67 83.67 1.0K
10:42 83.67 83.67 83.67 83.67 0.7K
10:43 83.67 83.67 83.67 83.67 0.2K
10:44 83.67 83.67 83.67 83.67 0.2K
10:45 83.67 83.67 83.67 83.67 0.1K
10:46 83.67 83.67 83.16 83.16 0.2K
10:47 83.16 83.16 82.85 82.85 0.7K
10:48 83.10 83.10 82.56 82.56 2.3K
10:49 82.52 82.52 82.52 82.52 0.4K
10:50 82.52 82.52 82.52 82.52 0.5K
10:51 82.36 82.36 82.36 82.36 1.4K
10:52 82.36 82.36 82.36 82.36 0.3K
10:53 82.36 82.54 82.36 82.54 1.3K
10:54 82.54 82.54 82.54 82.54 0.1K
10:55 82.44 82.79 82.44 82.79 0.7K
10:56 82.79 82.79 82.30 82.30 0.5K
10:57 82.60 82.60 82.30 82.30 0.5K
10:58 82.30 82.30 82.15 82.15 0.7K
10:59 82.15 82.15 82.15 82.15 0.1K
11:00 82.03 82.03 82.03 82.03 1.0K
11:01 81.47 81.47 81.47 81.47 0.1K
11:02 81.47 81.47 81.47 81.47 0.1K
11:03 81.47 81.59 81.47 81.59 0.2K
11:04 81.59 81.71 81.59 81.71 2.3K
11:05 81.71 81.71 81.71 81.71 0.9K
11:06 81.71 81.77 81.69 81.77 1.6K
11:07 81.77 81.78 81.69 81.69 1.3K
11:08 81.69 81.69 81.19 81.19 2.2K
11:09 81.19 81.19 81.19 81.19 1.5K
11:10 81.44 81.57 81.44 81.57 2.5K
11:11 81.57 81.57 81.57 81.57 0.4K
11:12 81.57 81.91 81.57 81.91 0.6K
11:13 82.01 82.01 81.74 81.74 2.9K
11:14 81.74 81.74 81.22 81.22 2.5K
11:15 81.55 81.66 81.55 81.66 0.6K
11:16 81.66 81.66 81.66 81.66 0.3K
11:17 81.66 81.83 81.34 81.39 5.0K
11:18 81.39 81.85 81.39 81.85 1.5K
11:19 81.85 82.22 81.85 82.22 0.3K
11:20 82.22 82.51 82.22 82.22 4.0K
11:21 82.20 82.20 82.00 82.18 2.3K
11:22 82.18 82.18 82.00 82.00 0.3K
11:23 81.93 82.00 81.93 82.00 0.6K
11:24 82.00 82.44 82.00 82.44 1.4K
11:25 82.44 82.44 82.44 82.44 0.3K
11:26 82.44 82.44 82.44 82.44 0.0K
11:27 81.97 82.27 81.97 82.27 1.6K
11:28 82.63 82.63 82.63 82.63 0.4K
11:29 82.63 82.65 82.63 82.65 0.5K
11:30 82.65 82.65 82.35 82.35 0.2K
11:31 82.35 82.35 82.35 82.35 0.2K
11:32 82.35 82.35 82.35 82.35 0.1K
11:33 82.04 82.11 82.04 82.11 0.5K
11:34 82.11 82.11 82.03 82.08 0.2K
11:35 82.06 82.06 82.06 82.06 0.1K
11:36 82.06 82.06 82.03 82.03 0.2K
11:37 82.03 82.05 82.03 82.05 0.9K
11:38 82.05 82.47 82.05 82.18 1.4K
11:39 82.52 82.66 82.52 82.66 1.5K
11:40 82.66 82.66 82.66 82.66 0.0K
11:41 82.64 82.64 82.64 82.64 0.7K
11:42 82.74 82.74 82.74 82.74 0.8K
11:43 82.74 82.74 82.74 82.74 0.0K
11:44 82.62 82.62 82.62 82.62 0.2K
11:45 82.62 82.62 82.62 82.62 0.0K
11:46 82.40 82.40 82.40 82.40 1.4K
11:47 82.40 82.40 82.40 82.40 0.1K
11:48 82.40 82.75 82.40 82.75 0.8K
11:49 82.75 82.82 82.74 82.82 0.7K
11:50 82.82 82.82 82.82 82.82 0.0K
11:51 82.89 82.89 82.89 82.89 0.1K
11:52 82.89 82.89 82.89 82.89 0.1K
11:53 82.89 82.89 82.89 82.89 0.0K
11:54 82.89 82.89 82.89 82.89 0.0K
11:55 82.89 82.89 82.89 82.89 0.0K
11:56 82.89 82.89 82.89 82.89 0.1K
11:57 82.89 82.89 82.43 82.43 0.7K
11:58 82.43 82.43 82.19 82.19 0.9K
11:59 82.19 82.56 82.19 82.38 1.4K
12:00 82.38 82.38 82.38 82.38 0.0K
12:01 82.60 82.81 82.60 82.69 2.4K
12:02 82.69 82.69 82.69 82.69 0.2K
12:03 82.69 82.69 82.69 82.69 0.1K
12:04 82.69 82.69 82.69 82.69 0.1K
12:05 82.69 82.69 82.69 82.69 0.1K
12:06 82.69 82.69 82.69 82.69 0.4K
12:07 82.69 83.01 82.69 83.01 0.5K
12:08 83.01 83.01 83.01 83.01 0.0K
12:09 83.01 83.01 83.01 83.01 0.3K
12:10 83.01 83.01 83.01 83.01 0.2K
12:11 83.01 83.40 83.00 83.40 0.4K
12:12 83.40 84.08 83.40 84.08 0.3K
12:13 83.69 83.69 83.69 83.69 0.8K
12:14 83.69 83.69 83.69 83.69 0.1K
12:15 83.69 83.99 83.69 83.99 1.5K
12:16 83.99 83.99 83.99 83.99 0.0K
12:17 83.99 84.05 83.99 84.05 0.6K
12:18 84.05 84.05 84.05 84.05 2.6K
12:19 84.05 84.05 84.05 84.05 0.2K
12:20 84.05 84.05 84.05 84.05 0.0K
12:21 84.05 84.38 84.05 84.38 0.7K
12:22 84.22 84.22 84.22 84.22 0.4K
12:23 84.22 84.22 84.22 84.22 0.1K
12:24 84.00 84.28 84.00 84.28 0.2K
12:25 84.28 84.28 84.28 84.28 0.0K
12:26 84.28 84.54 84.28 84.54 0.3K
12:27 84.54 84.54 83.70 83.70 4.0K
12:28 83.70 83.70 83.70 83.70 0.3K
12:29 83.70 83.70 83.70 83.70 0.2K
12:30 83.82 83.82 83.82 83.82 0.8K
12:31 84.15 84.15 84.15 84.15 1.8K
12:32 84.15 84.15 84.15 84.15 0.0K
12:33 84.15 84.39 84.15 84.39 0.7K
12:34 84.39 84.39 84.39 84.39 0.3K
12:35 84.39 84.39 84.35 84.35 1.3K
12:36 84.35 84.35 84.35 84.35 0.1K
12:37 84.70 84.84 84.70 84.84 0.4K
12:38 84.84 84.84 84.84 84.84 0.0K
12:39 84.80 84.80 84.80 84.80 0.4K
12:40 84.80 84.80 84.80 84.80 0.0K
12:41 84.80 84.80 84.80 84.80 0.2K
12:42 84.80 84.80 83.98 83.98 1.9K
12:43 83.98 84.24 83.98 84.24 2.1K
12:44 84.24 84.24 84.24 84.24 0.0K
12:45 83.90 83.90 83.90 83.90 0.2K
12:46 83.90 83.90 83.90 83.90 0.0K
12:47 83.90 83.90 83.90 83.90 0.1K
12:48 84.44 84.67 84.44 84.67 0.7K
12:49 84.67 84.67 84.67 84.67 0.1K
12:50 84.67 84.67 84.67 84.67 0.0K
12:51 84.81 84.92 84.81 84.92 0.3K
12:52 84.92 84.92 84.92 84.92 0.1K
12:53 84.92 84.92 84.64 84.64 3.4K
12:54 84.46 84.46 84.46 84.46 0.2K
12:55 84.49 84.49 84.49 84.49 0.3K
12:56 84.49 84.49 84.49 84.49 0.1K
12:57 84.49 84.49 84.49 84.49 0.1K
12:58 84.49 84.49 84.49 84.49 0.0K
12:59 84.49 84.79 84.20 84.20 0.9K
13:00 84.20 84.20 84.20 84.20 0.3K
13:01 84.20 84.20 84.20 84.20 0.2K
13:02 84.20 84.20 84.20 84.20 0.0K
13:03 84.20 84.20 84.20 84.20 0.0K
13:04 84.20 84.64 84.20 84.64 0.1K
13:05 84.64 84.88 84.64 84.88 0.4K
13:06 84.70 84.70 84.70 84.70 0.5K
13:07 84.91 84.91 84.91 84.91 0.5K
13:08 84.91 84.91 84.91 84.91 0.1K
13:09 84.91 84.91 84.91 84.91 0.2K
13:10 84.89 84.95 84.89 84.95 0.5K
13:11 84.95 84.95 84.95 84.95 0.2K
13:12 84.95 85.10 84.95 85.10 0.1K
13:13 85.10 85.10 85.10 85.10 0.0K
13:14 85.10 85.25 84.89 84.89 0.4K
13:15 84.89 85.18 84.89 85.18 0.1K
13:16 85.18 85.18 85.18 85.18 0.0K
13:17 85.18 85.18 85.18 85.18 0.0K
13:18 85.18 85.18 85.18 85.18 0.0K
13:19 85.18 85.33 85.18 85.33 1.2K
13:20 85.33 85.33 85.33 85.33 0.1K
13:21 85.19 85.36 85.19 85.36 0.2K
13:22 85.36 85.36 85.36 85.36 0.1K
13:23 85.36 85.36 85.35 85.35 0.2K
13:24 85.15 85.38 85.15 85.38 0.3K
13:25 85.38 85.38 85.38 85.38 0.0K
13:26 85.32 85.32 85.15 85.15 0.6K
13:27 85.15 85.17 85.15 85.16 0.4K
13:28 85.16 85.35 85.16 85.35 0.4K
13:29 85.35 85.46 85.35 85.46 1.1K
13:30 85.46 85.46 85.46 85.46 0.2K
13:31 85.46 86.03 85.46 86.03 4.2K
13:32 86.03 86.03 86.03 86.03 0.1K
13:33 86.03 86.03 86.03 86.03 0.8K
13:34 86.03 86.03 86.03 86.03 0.1K
13:35 86.03 86.03 86.03 86.03 0.3K
13:36 86.03 86.03 86.03 86.03 0.5K
13:37 86.03 86.03 86.02 86.02 0.2K
13:38 86.02 86.02 86.02 86.02 0.1K
13:39 86.02 86.02 86.02 86.02 0.3K
13:40 86.02 86.24 85.87 85.87 0.7K
13:41 85.87 85.94 85.87 85.93 0.3K
13:42 85.93 85.93 85.83 85.91 0.6K
13:43 85.91 85.91 85.91 85.91 0.2K
13:44 85.91 85.91 85.91 85.91 0.1K
13:45 85.90 85.90 85.90 85.90 1.9K
13:46 85.90 85.90 85.90 85.90 0.0K
13:47 85.90 86.01 85.90 86.01 0.7K
13:48 86.01 86.01 86.01 86.01 0.7K
13:49 86.01 86.01 86.01 86.01 0.2K
13:50 86.01 86.06 86.01 86.06 0.2K
13:51 86.06 86.06 86.02 86.02 0.8K
13:52 86.02 86.02 86.02 86.02 0.0K
13:53 86.07 86.07 86.07 86.07 0.4K
13:54 86.07 86.07 86.02 86.02 0.2K
13:55 85.90 85.90 85.51 85.51 2.7K
13:56 85.51 85.51 85.51 85.51 0.1K
13:57 85.51 85.51 85.51 85.51 0.6K
13:58 85.02 85.02 84.99 84.99 0.4K
13:59 84.99 84.99 84.87 84.92 0.6K
14:00 84.92 84.92 84.92 84.92 0.3K
14:01 84.75 85.18 84.75 85.18 1.1K
14:02 85.18 85.70 85.18 85.70 3.3K
14:03 85.35 85.35 85.35 85.35 0.7K
14:04 85.35 85.35 85.35 85.35 0.5K
14:05 85.35 85.35 85.35 85.35 1.0K
14:06 85.35 85.35 85.35 85.35 0.2K
14:07 84.82 84.82 84.79 84.79 1.3K
14:08 84.79 84.79 84.79 84.79 0.1K
14:09 84.84 84.84 84.84 84.84 0.9K
14:10 84.84 84.84 84.84 84.84 0.0K
14:11 84.83 84.97 84.83 84.97 1.2K
14:12 84.97 85.11 84.97 85.11 0.8K
14:13 85.11 85.11 85.11 85.11 0.2K
14:14 85.11 85.11 85.11 85.11 0.2K
14:15 85.38 85.46 85.38 85.46 0.7K
14:16 85.46 85.70 85.46 85.70 0.7K
14:17 85.70 85.70 85.67 85.67 0.5K
14:18 85.76 85.76 85.76 85.76 0.6K
14:19 85.76 86.02 85.76 86.02 0.6K
14:20 86.02 86.16 86.02 86.16 0.3K
14:21 86.16 86.16 86.16 86.16 0.0K
14:22 86.16 86.28 86.16 86.28 0.3K
14:23 86.05 86.05 85.91 85.91 1.2K
14:24 85.91 85.91 85.83 85.83 2.1K
14:25 85.83 85.99 85.75 85.97 1.3K
14:26 85.97 85.97 85.87 85.87 1.3K
14:27 85.87 85.87 85.75 85.75 2.1K
14:28 85.75 85.92 85.75 85.92 0.1K
14:29 85.92 86.00 85.92 86.00 2.0K
14:30 86.00 86.00 86.00 86.00 0.0K
14:31 86.00 86.40 86.00 86.40 2.4K
14:32 86.40 86.40 86.40 86.40 0.0K
14:33 86.22 86.22 86.22 86.22 0.9K
14:34 86.22 86.41 86.22 86.41 0.8K
14:35 86.41 86.41 86.41 86.41 0.1K
14:36 86.41 86.41 86.41 86.41 0.1K
14:37 86.41 86.41 86.35 86.35 2.1K
14:38 86.35 86.66 86.35 86.66 1.4K
14:39 86.66 86.66 86.60 86.60 0.7K
14:40 86.60 86.60 86.60 86.60 0.1K
14:41 86.60 86.60 86.60 86.60 0.0K
14:42 86.60 86.85 86.60 86.85 0.3K
14:43 86.85 87.23 86.85 86.90 5.6K
14:44 86.98 86.98 86.98 86.98 0.2K
14:45 86.98 87.25 86.98 87.25 0.5K
14:46 87.25 87.25 87.25 87.25 0.0K
14:47 87.25 87.25 86.85 87.23 0.6K
14:48 87.23 87.23 87.23 87.23 0.1K
14:49 87.26 87.26 87.16 87.16 1.9K
14:50 87.16 87.16 87.16 87.16 0.1K
14:51 87.16 87.16 86.96 86.96 2.7K
14:52 86.96 86.96 86.90 86.90 2.4K
14:53 87.05 87.05 87.05 87.05 0.4K
14:54 86.90 86.90 86.72 86.72 2.2K
14:55 86.72 86.72 86.58 86.58 0.3K
14:56 86.58 86.58 86.47 86.47 1.1K
14:57 86.47 86.47 86.12 86.12 3.3K
14:58 86.12 86.37 86.12 86.37 2.6K
14:59 86.37 86.37 86.37 86.37 0.4K
15:00 86.36 86.36 86.35 86.35 0.4K
15:01 86.35 86.35 86.35 86.35 0.5K
15:02 86.35 86.35 85.97 86.00 2.3K
15:03 86.00 86.12 86.00 86.12 1.3K
15:04 86.12 86.12 86.12 86.12 0.4K
15:05 86.12 86.12 86.12 86.12 0.2K
15:06 86.12 86.12 86.12 86.12 0.7K
15:07 86.12 86.12 86.12 86.12 0.5K
15:08 86.12 86.12 86.12 86.12 0.1K
15:09 86.12 86.19 86.12 86.19 0.4K
15:10 86.19 86.19 86.19 86.19 0.0K
15:11 86.19 86.19 86.19 86.19 0.0K
15:12 86.19 86.19 86.19 86.19 0.2K
15:13 86.19 86.19 86.19 86.19 0.2K
15:14 86.19 86.26 86.19 86.26 0.4K
15:15 86.03 86.24 86.03 86.24 3.0K
15:16 86.24 86.24 85.95 85.95 0.8K
15:17 85.95 85.95 85.95 85.95 0.6K
15:18 85.95 85.95 85.95 85.95 0.3K
15:19 86.12 86.16 86.04 86.04 3.6K
15:20 86.03 86.03 86.03 86.03 0.6K
15:21 86.03 86.14 86.03 86.14 3.2K
15:22 86.10 86.10 86.05 86.05 2.4K
15:23 86.05 86.18 86.05 86.07 1.9K
15:24 86.07 86.18 86.07 86.18 0.9K
15:25 86.16 86.36 86.16 86.36 2.9K
15:26 86.36 86.66 86.28 86.28 7.5K
15:27 86.28 86.28 85.98 85.98 0.7K
15:28 85.98 85.98 85.89 85.89 2.5K
15:29 86.10 86.10 86.06 86.06 1.6K
15:30 86.06 86.18 86.06 86.18 0.9K
15:31 86.38 86.38 86.15 86.38 5.2K
15:32 86.38 86.68 86.38 86.68 0.5K
15:33 86.68 86.83 86.68 86.82 1.4K
15:34 86.78 86.78 86.41 86.41 3.2K
15:35 86.54 86.54 86.21 86.21 3.6K
15:36 86.11 86.11 85.89 85.89 2.1K
15:37 85.75 85.87 85.75 85.87 1.2K
15:38 85.87 86.05 85.87 86.05 2.2K
15:39 86.05 86.05 86.05 86.05 0.5K
15:40 86.05 86.05 86.05 86.05 1.0K
15:41 86.05 86.05 85.81 85.81 2.0K
15:42 85.81 85.81 85.29 85.37 3.6K
15:43 85.41 85.44 85.41 85.44 2.6K
15:44 85.44 85.44 85.44 85.44 1.7K
15:45 85.45 85.84 85.45 85.84 5.9K
15:46 85.84 86.45 85.84 86.45 2.8K
15:47 86.45 86.46 86.29 86.31 6.1K
15:48 86.31 86.31 86.23 86.23 7.8K
15:49 86.23 86.34 86.23 86.33 3.7K
15:50 86.33 86.56 86.33 86.56 12.0K
15:51 86.56 86.56 85.89 85.89 5.5K
15:52 85.89 85.98 85.80 85.98 3.2K
15:53 85.99 86.15 85.99 86.15 1.4K
15:54 86.15 86.29 86.05 86.29 1.8K
15:55 86.28 86.30 86.15 86.23 12.9K
15:56 86.39 86.39 85.98 86.22 11.9K
15:57 86.22 86.22 85.92 85.92 3.1K
15:58 85.92 85.98 85.92 85.98 4.1K
15:59 85.96 86.16 85.96 85.96 9.8K
16:00 85.95 86.30 85.74 86.06 72.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available