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 86.21 86.80 85.87 86.80 15.0K
09:32 86.80 86.80 86.80 86.80 0.3K
09:33 86.80 86.80 86.07 86.07 0.4K
09:34 86.07 86.55 86.07 86.55 0.2K
09:35 87.40 87.40 86.30 86.30 0.2K
09:36 86.30 86.30 85.77 85.77 1.5K
09:37 85.77 85.77 85.77 85.77 0.0K
09:38 86.61 86.61 86.61 86.61 0.4K
09:39 86.61 86.61 85.01 85.01 3.6K
09:40 85.01 85.05 83.05 83.05 3.4K
09:41 83.05 86.05 83.05 86.05 2.7K
09:42 86.05 86.05 86.05 86.05 0.0K
09:43 86.05 86.05 84.97 84.97 0.3K
09:44 84.97 84.97 84.97 84.97 0.1K
09:45 84.97 84.97 84.97 84.97 0.3K
09:46 84.97 86.92 84.97 86.92 0.4K
09:47 86.92 86.94 86.92 86.94 0.7K
09:48 87.00 87.00 86.34 86.34 0.7K
09:49 86.34 86.60 86.34 86.60 0.3K
09:50 86.60 86.60 86.60 86.60 0.0K
09:51 86.60 86.60 86.60 86.60 0.0K
09:52 86.60 86.60 86.60 86.60 0.1K
09:53 86.53 86.53 86.10 86.10 0.9K
09:54 85.57 85.76 85.57 85.76 1.2K
09:55 85.76 85.76 85.76 85.76 0.1K
09:56 85.76 85.76 85.76 85.76 0.0K
09:57 85.76 85.76 85.76 85.76 0.0K
09:58 85.76 85.76 85.76 85.76 0.2K
09:59 85.76 85.76 85.76 85.76 0.1K
10:00 85.76 85.76 85.76 85.76 0.0K
10:01 85.76 85.76 85.76 85.76 0.2K
10:02 86.51 86.51 86.51 86.51 0.3K
10:03 86.51 86.51 86.51 86.51 0.0K
10:04 86.51 86.51 86.51 86.51 0.2K
10:05 86.51 86.51 86.51 86.51 0.2K
10:06 86.51 86.51 86.51 86.51 0.1K
10:07 86.51 86.51 86.51 86.51 0.1K
10:08 86.51 86.51 86.51 86.51 0.0K
10:09 86.51 86.51 86.51 86.51 0.0K
10:10 86.51 86.51 86.51 86.51 0.0K
10:11 86.51 86.51 86.51 86.51 0.0K
10:12 86.51 86.51 86.51 86.51 0.0K
10:13 86.51 86.51 86.51 86.51 0.3K
10:14 86.51 86.51 86.51 86.51 0.1K
10:15 86.00 86.18 86.00 86.18 0.6K
10:16 86.18 86.18 86.18 86.18 0.0K
10:17 86.18 86.18 86.18 86.18 0.0K
10:18 86.18 86.18 85.68 85.68 1.1K
10:19 85.68 86.20 85.68 86.20 0.4K
10:20 86.20 86.20 86.20 86.20 0.0K
10:21 86.20 86.20 86.20 86.20 0.0K
10:22 86.20 86.20 85.92 85.92 0.1K
10:23 85.92 85.92 85.92 85.92 0.0K
10:24 86.47 87.68 86.47 87.68 8.9K
10:25 87.88 87.88 87.88 87.88 0.8K
10:26 87.75 87.75 87.50 87.50 12.7K
10:27 87.50 87.50 87.50 87.50 0.1K
10:28 87.50 87.75 87.50 87.75 0.7K
10:29 87.75 87.75 87.50 87.50 3.2K
10:30 87.50 87.50 87.50 87.50 1.1K
10:31 87.60 87.60 87.60 87.60 2.4K
10:32 87.60 87.60 87.50 87.50 1.4K
10:33 87.50 88.00 87.50 88.00 0.5K
10:34 87.96 87.96 87.76 87.76 1.1K
10:35 87.76 87.76 87.76 87.76 0.1K
10:36 87.76 87.76 87.76 87.76 0.0K
10:37 87.96 87.96 87.96 87.96 0.2K
10:38 87.51 87.51 87.51 87.51 0.9K
10:39 87.51 87.51 87.51 87.51 0.1K
10:40 87.50 87.52 87.50 87.52 2.9K
10:41 87.52 87.52 87.52 87.52 0.9K
10:42 87.52 87.52 87.52 87.52 0.3K
10:43 87.52 87.67 87.52 87.67 1.4K
10:44 87.67 87.92 87.67 87.83 0.9K
10:45 87.83 87.83 87.83 87.83 0.4K
10:46 87.83 87.83 87.78 87.78 0.5K
10:47 87.78 87.78 87.78 87.78 0.0K
10:48 87.81 87.81 87.81 87.81 0.1K
10:49 87.81 88.03 87.81 88.03 0.2K
10:50 88.03 88.03 87.75 87.75 2.5K
10:51 87.75 87.75 87.75 87.75 0.2K
10:52 87.74 87.74 87.74 87.74 0.4K
10:53 87.74 87.74 87.74 87.74 0.1K
10:54 87.74 87.74 87.74 87.74 0.0K
10:55 87.74 87.74 87.74 87.74 0.1K
10:56 87.74 87.74 87.68 87.68 0.1K
10:57 87.51 87.85 87.51 87.85 1.2K
10:58 87.85 87.97 87.85 87.97 0.7K
10:59 87.97 88.20 87.97 88.20 0.3K
11:00 88.43 88.43 88.43 88.43 0.6K
11:01 88.43 88.43 88.43 88.43 0.1K
11:02 88.43 88.66 88.43 88.66 0.2K
11:03 88.66 88.92 88.66 88.92 1.2K
11:04 88.92 88.92 88.88 88.88 0.6K
11:05 88.88 89.00 88.88 89.00 1.4K
11:06 89.00 89.00 89.00 89.00 0.0K
11:07 89.00 89.00 89.00 89.00 0.2K
11:08 89.00 89.10 89.00 89.10 0.1K
11:09 89.10 89.26 89.10 89.26 0.5K
11:10 89.26 89.30 89.05 89.05 2.4K
11:11 88.72 88.72 88.72 88.72 0.7K
11:12 88.86 89.01 88.86 89.01 0.8K
11:13 89.01 89.01 89.01 89.01 0.0K
11:14 89.01 89.01 89.01 89.01 0.4K
11:15 89.01 89.01 89.01 89.01 0.4K
11:16 89.01 89.01 87.89 87.89 0.3K
11:17 87.89 87.89 87.89 87.89 0.0K
11:18 87.89 87.89 87.89 87.89 0.1K
11:19 87.89 88.31 87.89 88.31 0.5K
11:20 88.31 88.31 88.31 88.31 0.0K
11:21 88.22 88.22 88.22 88.22 0.1K
11:22 88.22 88.22 88.22 88.22 0.1K
11:23 88.22 88.22 88.22 88.22 0.2K
11:24 88.22 88.22 88.06 88.06 0.1K
11:25 88.06 88.06 88.06 88.06 0.1K
11:26 88.06 88.06 88.06 88.06 0.1K
11:27 88.06 88.06 88.06 88.06 0.0K
11:28 88.06 88.06 88.06 88.06 0.0K
11:29 88.06 88.06 88.06 88.06 0.1K
11:30 88.06 88.06 88.06 88.06 0.0K
11:31 88.06 88.06 88.06 88.06 0.0K
11:32 88.06 88.46 88.06 88.46 1.1K
11:33 88.46 88.46 88.46 88.46 0.3K
11:34 88.46 88.46 88.46 88.46 0.0K
11:35 88.46 88.46 88.46 88.46 0.0K
11:36 88.46 88.46 88.46 88.46 0.0K
11:37 88.46 88.46 88.46 88.46 0.2K
11:38 88.60 88.60 88.60 88.60 0.1K
11:39 88.60 88.60 88.60 88.60 0.2K
11:40 88.60 88.60 88.60 88.60 0.2K
11:41 88.60 88.60 88.60 88.60 0.5K
11:42 88.60 88.60 88.24 88.24 0.8K
11:43 88.24 88.24 88.24 88.24 0.0K
11:44 88.24 88.24 88.24 88.24 0.1K
11:45 88.24 88.24 88.24 88.24 0.0K
11:46 88.24 88.24 88.24 88.24 0.1K
11:47 88.24 88.24 88.09 88.09 0.1K
11:48 88.09 88.09 88.09 88.09 0.0K
11:49 88.09 88.09 88.09 88.09 0.1K
11:50 88.09 88.09 88.09 88.09 0.2K
11:51 88.09 88.41 88.09 88.41 0.4K
11:52 88.41 88.41 88.41 88.41 0.1K
11:53 88.41 88.41 88.41 88.41 0.0K
11:54 88.46 88.46 88.27 88.27 0.6K
11:55 88.27 88.27 88.27 88.27 0.2K
11:56 88.27 88.27 88.27 88.27 0.0K
11:57 88.27 88.27 88.27 88.27 0.1K
11:58 88.27 88.27 88.27 88.27 0.0K
11:59 88.27 88.27 88.27 88.27 0.1K
12:00 88.27 88.27 88.27 88.27 0.0K
12:01 88.27 88.27 88.22 88.22 0.7K
12:02 88.22 88.22 88.10 88.10 0.2K
12:03 88.10 88.13 88.10 88.13 0.3K
12:04 88.13 88.13 88.13 88.13 0.2K
12:05 88.13 88.13 88.13 88.13 0.1K
12:06 88.13 88.13 88.13 88.13 0.0K
12:07 88.13 88.13 88.13 88.13 0.0K
12:08 88.13 88.13 88.13 88.13 0.0K
12:09 88.13 88.13 88.13 88.13 0.1K
12:10 88.57 88.57 88.57 88.57 0.2K
12:11 88.57 88.57 88.57 88.57 0.0K
12:12 88.57 88.57 88.57 88.57 0.2K
12:13 88.57 88.58 88.57 88.58 0.4K
12:14 88.58 89.21 88.58 89.21 0.2K
12:15 88.71 88.71 88.71 88.71 0.5K
12:16 88.71 88.71 88.71 88.71 0.0K
12:17 88.71 88.71 88.71 88.71 0.1K
12:18 88.71 88.71 88.71 88.71 0.0K
12:19 88.71 88.71 88.71 88.71 0.0K
12:20 88.71 88.71 88.71 88.71 0.0K
12:21 88.71 88.71 88.71 88.71 0.2K
12:22 88.71 88.72 88.71 88.72 0.2K
12:23 88.72 88.72 88.72 88.72 0.1K
12:24 88.72 88.72 88.72 88.72 0.1K
12:25 88.72 88.72 88.72 88.72 0.1K
12:26 89.18 89.18 88.93 88.93 0.8K
12:27 88.93 89.01 88.93 89.01 0.4K
12:28 89.01 89.01 89.01 89.01 0.0K
12:29 89.01 89.01 89.01 89.01 0.0K
12:30 89.01 89.01 88.69 88.69 0.2K
12:31 89.00 89.00 89.00 89.00 0.5K
12:32 89.00 89.03 89.00 89.03 0.2K
12:33 89.03 89.03 89.03 89.03 0.2K
12:34 89.03 89.03 89.03 89.03 0.5K
12:35 89.03 89.03 89.03 89.03 0.0K
12:36 89.03 89.03 89.03 89.03 0.2K
12:37 89.03 89.03 89.03 89.03 0.0K
12:38 89.03 89.03 88.90 88.90 0.8K
12:39 88.90 88.90 88.90 88.90 0.1K
12:40 88.90 88.91 88.90 88.91 0.3K
12:41 88.91 88.91 88.88 88.88 0.5K
12:42 88.88 89.03 88.88 89.03 0.4K
12:43 89.03 89.03 89.03 89.03 0.3K
12:44 89.03 89.03 89.03 89.03 0.2K
12:45 88.93 88.93 88.93 88.93 0.1K
12:46 88.93 88.93 88.93 88.93 0.0K
12:47 88.93 88.93 88.93 88.93 0.1K
12:48 89.30 89.30 89.30 89.30 0.3K
12:49 89.38 89.38 89.38 89.38 0.6K
12:50 89.38 89.38 89.38 89.38 0.0K
12:51 89.38 89.38 89.38 89.38 0.2K
12:52 89.38 89.38 89.38 89.38 0.0K
12:53 89.38 89.38 89.38 89.38 0.0K
12:54 89.37 89.37 89.37 89.37 0.2K
12:55 89.37 89.37 89.37 89.37 0.0K
12:56 89.37 89.37 89.37 89.37 0.5K
12:57 89.37 89.74 89.37 89.74 0.5K
12:58 89.74 90.00 89.74 90.00 1.7K
12:59 90.00 90.00 90.00 90.00 0.1K
13:00 90.19 90.48 90.19 90.48 0.7K
13:01 90.48 90.48 90.48 90.48 0.0K
13:02 90.18 90.23 90.18 90.23 0.3K
13:03 90.23 90.23 90.23 90.23 0.3K
13:04 90.23 90.23 90.23 90.23 0.4K
13:05 90.23 90.23 90.23 90.23 0.1K
13:06 90.23 90.23 90.23 90.23 0.1K
13:07 90.23 90.23 90.23 90.23 0.0K
13:08 89.92 89.92 89.91 89.91 0.4K
13:09 89.91 89.91 89.91 89.91 0.0K
13:10 89.91 89.91 89.91 89.91 0.1K
13:11 89.91 89.91 89.91 89.91 0.0K
13:12 89.69 89.69 89.69 89.69 0.6K
13:13 89.73 89.78 89.62 89.62 1.7K
13:14 89.74 89.74 89.74 89.74 1.3K
13:15 89.74 89.74 89.69 89.69 0.3K
13:16 89.69 89.69 89.65 89.65 0.2K
13:17 89.65 89.65 89.47 89.47 0.5K
13:18 89.47 89.47 89.46 89.46 0.2K
13:19 89.20 89.20 89.20 89.20 0.3K
13:20 89.06 89.18 89.06 89.18 0.5K
13:21 89.18 89.27 89.05 89.27 0.5K
13:22 89.27 89.27 89.27 89.27 0.0K
13:23 89.27 89.27 89.23 89.23 0.1K
13:24 89.23 89.23 89.23 89.23 0.1K
13:25 89.48 89.48 89.48 89.48 0.4K
13:26 89.48 89.56 89.48 89.56 0.6K
13:27 89.56 89.56 89.56 89.56 0.0K
13:28 89.56 89.56 89.26 89.26 0.3K
13:29 89.26 89.26 89.26 89.26 0.0K
13:30 89.26 89.26 89.26 89.26 0.0K
13:31 89.26 89.26 89.11 89.11 0.1K
13:32 89.62 89.62 89.62 89.62 0.4K
13:33 89.10 89.10 89.09 89.09 0.2K
13:34 89.09 89.09 89.09 89.09 0.0K
13:35 89.09 89.09 89.09 89.09 0.0K
13:36 89.09 89.27 89.09 89.27 0.2K
13:37 89.27 89.27 89.27 89.27 0.1K
13:38 89.27 89.27 89.27 89.27 0.0K
13:39 89.30 89.30 89.30 89.30 0.6K
13:40 89.45 89.48 89.45 89.48 1.3K
13:41 89.48 89.58 89.48 89.58 0.1K
13:42 89.58 89.58 89.58 89.58 0.0K
13:43 89.58 89.58 89.58 89.58 0.2K
13:44 89.58 89.58 89.58 89.58 0.1K
13:45 89.58 89.58 89.58 89.58 0.0K
13:46 89.58 89.58 89.58 89.58 0.0K
13:47 89.58 89.58 89.58 89.58 0.1K
13:48 89.58 89.58 89.58 89.58 0.1K
13:49 89.58 89.58 89.58 89.58 0.3K
13:50 89.58 89.58 89.58 89.58 0.0K
13:51 89.58 89.58 89.58 89.58 0.3K
13:52 89.85 89.85 89.85 89.85 0.9K
13:53 89.86 89.86 89.86 89.86 0.5K
13:54 89.86 89.86 89.86 89.86 0.1K
13:55 89.86 89.86 89.86 89.86 0.5K
13:56 89.86 89.86 89.86 89.86 0.0K
13:57 89.92 89.92 89.91 89.91 1.0K
13:58 89.91 89.91 89.91 89.91 0.4K
13:59 89.91 89.91 89.76 89.76 0.5K
14:00 89.76 89.76 89.76 89.76 0.1K
14:01 89.76 89.76 89.76 89.76 0.2K
14:02 89.76 89.95 89.76 89.95 0.4K
14:03 89.95 89.95 89.95 89.95 0.0K
14:04 89.95 89.95 89.95 89.95 0.0K
14:05 89.95 89.95 89.88 89.88 0.8K
14:06 89.88 89.88 89.33 89.33 1.4K
14:07 89.33 89.34 89.33 89.34 0.5K
14:08 89.34 89.38 89.34 89.38 1.4K
14:09 89.38 89.38 89.38 89.38 0.2K
14:10 89.38 89.38 89.38 89.38 0.0K
14:11 89.38 89.48 89.38 89.48 0.3K
14:12 89.48 89.48 89.48 89.48 0.1K
14:13 89.48 89.48 89.48 89.48 0.4K
14:14 89.48 89.48 89.48 89.48 1.3K
14:15 89.48 89.48 89.48 89.48 0.2K
14:16 89.48 89.48 89.48 89.48 0.2K
14:17 89.48 89.48 89.48 89.48 0.0K
14:18 89.48 89.48 89.48 89.48 0.0K
14:19 89.48 89.48 89.48 89.48 0.0K
14:20 89.48 89.48 89.48 89.48 0.2K
14:21 89.48 89.48 89.48 89.48 0.1K
14:22 89.48 89.48 89.48 89.48 0.1K
14:23 89.48 89.70 89.48 89.70 0.1K
14:24 89.70 89.70 89.65 89.65 0.2K
14:25 89.65 89.65 89.65 89.65 0.0K
14:26 89.51 89.51 89.51 89.51 0.1K
14:27 89.51 89.57 89.51 89.57 0.8K
14:28 89.57 89.57 89.57 89.57 0.1K
14:29 89.52 89.52 89.52 89.52 0.2K
14:30 89.52 89.52 89.52 89.52 0.3K
14:31 89.52 89.69 89.52 89.69 0.6K
14:32 89.69 89.69 89.68 89.68 0.8K
14:33 89.68 89.71 89.68 89.71 0.5K
14:34 89.71 89.73 89.71 89.73 0.1K
14:35 89.73 89.73 89.73 89.73 0.3K
14:36 89.73 89.73 89.73 89.73 0.2K
14:37 89.73 89.73 89.73 89.73 0.3K
14:38 89.73 89.85 89.73 89.85 0.9K
14:39 89.85 89.85 89.85 89.85 0.2K
14:40 89.90 89.95 89.78 89.95 0.9K
14:41 89.95 89.95 89.95 89.95 0.0K
14:42 89.95 89.95 89.95 89.95 0.1K
14:43 89.95 89.95 89.92 89.92 0.1K
14:44 89.92 89.92 89.92 89.92 0.3K
14:45 89.92 89.92 89.92 89.92 0.1K
14:46 89.92 89.92 89.68 89.68 1.2K
14:47 89.68 89.68 89.46 89.46 0.8K
14:48 89.46 89.46 89.46 89.46 0.2K
14:49 89.46 89.66 89.46 89.66 0.3K
14:50 89.66 89.66 89.28 89.28 0.2K
14:51 89.28 89.28 89.28 89.28 0.1K
14:52 89.28 89.28 89.28 89.28 0.2K
14:53 89.28 89.28 89.20 89.20 0.1K
14:54 89.20 89.20 89.19 89.19 0.1K
14:55 89.19 89.19 89.19 89.19 0.1K
14:56 89.19 89.19 89.19 89.19 0.1K
14:57 89.19 89.19 89.19 89.19 0.3K
14:58 89.19 89.28 89.19 89.28 0.2K
14:59 89.28 89.28 89.28 89.28 0.2K
15:00 89.28 89.28 89.28 89.28 0.2K
15:01 89.31 89.31 89.31 89.31 0.5K
15:02 89.31 89.31 88.93 88.93 0.3K
15:03 88.93 88.93 88.93 88.93 0.3K
15:04 88.77 88.77 88.77 88.77 0.1K
15:05 88.77 88.77 88.77 88.77 0.2K
15:06 88.77 88.77 88.77 88.77 2.9K
15:07 88.77 88.77 88.77 88.77 0.1K
15:08 88.77 88.77 88.77 88.77 0.3K
15:09 88.77 88.77 88.49 88.49 0.9K
15:10 88.46 88.46 88.46 88.46 0.4K
15:11 88.46 88.46 88.46 88.46 0.4K
15:12 88.46 88.46 88.46 88.46 0.1K
15:13 88.46 88.46 88.46 88.46 0.1K
15:14 88.46 88.52 88.46 88.52 1.4K
15:15 88.77 88.91 88.74 88.91 1.8K
15:16 88.91 88.91 88.91 88.91 0.1K
15:17 88.91 88.91 88.82 88.82 0.3K
15:18 88.82 88.82 88.82 88.82 0.0K
15:19 88.82 88.82 88.82 88.82 0.1K
15:20 88.82 88.82 88.82 88.82 0.2K
15:21 88.82 88.82 88.82 88.82 0.1K
15:22 88.82 88.82 88.70 88.70 0.5K
15:23 88.70 88.70 88.70 88.70 0.1K
15:24 88.70 88.70 88.70 88.70 0.1K
15:25 88.70 88.97 88.70 88.97 0.3K
15:26 88.97 88.97 88.97 88.97 0.2K
15:27 88.97 88.97 88.97 88.97 0.1K
15:28 88.97 88.97 88.72 88.72 0.2K
15:29 88.72 88.78 88.72 88.78 0.2K
15:30 88.78 88.78 88.78 88.78 0.1K
15:31 88.97 88.97 88.97 88.97 0.9K
15:32 88.97 88.97 88.97 88.97 0.1K
15:33 88.97 88.97 88.97 88.97 0.1K
15:34 88.97 88.97 88.97 88.97 1.1K
15:35 88.97 88.97 88.97 88.97 0.2K
15:36 89.08 89.08 89.08 89.08 0.5K
15:37 89.08 89.08 89.08 89.08 0.1K
15:38 89.08 89.44 89.08 89.44 0.9K
15:39 89.44 89.44 89.44 89.44 0.2K
15:40 89.44 89.44 89.10 89.20 3.0K
15:41 89.18 89.18 89.18 89.18 1.7K
15:42 89.13 89.13 89.13 89.13 1.9K
15:43 89.13 89.89 89.13 89.62 6.0K
15:44 89.62 89.71 89.62 89.71 0.8K
15:45 89.71 89.71 89.71 89.71 0.2K
15:46 89.71 89.71 89.71 89.71 0.4K
15:47 89.71 89.71 89.71 89.71 0.3K
15:48 89.71 89.71 89.71 89.71 0.1K
15:49 89.71 89.84 89.71 89.84 0.3K
15:50 89.84 89.84 89.67 89.67 0.3K
15:51 89.95 90.14 89.95 90.14 3.4K
15:52 90.14 90.33 90.14 90.33 0.9K
15:53 90.33 90.33 90.12 90.12 0.3K
15:54 90.09 90.14 90.09 90.14 3.3K
15:55 90.14 90.40 90.14 90.40 8.5K
15:56 90.49 90.56 90.49 90.56 1.9K
15:57 90.56 90.58 90.56 90.58 1.7K
15:58 90.58 90.58 90.47 90.47 2.5K
15:59 90.47 90.62 90.47 90.56 3.9K
16:00 90.42 91.00 90.42 90.57 67.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available