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 90.51 93.35 90.51 90.51 4.1K
09:32 90.51 90.51 90.51 90.51 0.1K
09:33 90.51 90.61 90.51 90.61 0.6K
09:34 90.61 90.61 90.61 90.61 0.0K
09:35 90.61 90.61 89.04 89.04 2.7K
09:36 89.04 89.04 89.04 89.04 0.3K
09:37 89.04 89.04 89.04 89.04 0.1K
09:38 89.04 90.01 88.19 90.01 1.3K
09:39 89.29 89.29 88.01 88.01 0.3K
09:40 88.93 89.73 87.50 87.50 3.8K
09:41 87.74 87.74 86.51 86.94 17.8K
09:42 86.94 86.94 86.56 86.56 0.9K
09:43 86.56 87.23 86.56 87.23 0.5K
09:44 86.88 88.12 86.88 88.12 1.7K
09:45 88.12 88.19 87.88 87.88 1.0K
09:46 87.88 88.99 87.88 88.97 1.3K
09:47 88.97 88.97 88.25 88.25 0.4K
09:48 88.25 88.25 88.25 88.25 0.3K
09:49 88.25 88.27 88.25 88.27 3.0K
09:50 88.27 88.39 88.27 88.39 0.4K
09:51 88.39 88.39 88.39 88.39 0.3K
09:52 89.00 89.61 89.00 89.61 2.3K
09:53 89.18 89.18 89.18 89.18 0.8K
09:54 89.18 89.20 89.12 89.20 0.9K
09:55 89.50 89.50 89.50 89.50 0.7K
09:56 89.50 89.58 89.50 89.58 0.3K
09:57 89.58 90.07 89.58 90.07 0.4K
09:58 90.07 90.07 90.07 90.07 0.0K
09:59 90.07 90.22 90.07 90.22 0.6K
10:00 90.22 90.22 90.22 90.22 0.3K
10:01 90.22 90.22 89.94 89.94 2.8K
10:02 89.75 90.48 89.46 90.48 1.8K
10:03 90.48 90.48 90.48 90.48 0.2K
10:04 90.48 90.93 90.48 90.93 4.5K
10:05 90.42 90.42 90.42 90.42 2.7K
10:06 90.42 90.67 90.42 90.67 1.0K
10:07 90.92 90.92 90.48 90.48 2.5K
10:08 90.48 90.48 90.18 90.18 2.8K
10:09 89.93 90.15 89.93 90.15 1.3K
10:10 90.15 90.25 89.60 90.25 2.5K
10:11 89.85 90.22 89.85 90.22 1.3K
10:12 89.99 89.99 89.66 89.66 0.7K
10:13 89.66 89.66 89.66 89.66 0.1K
10:14 90.07 90.07 90.07 90.07 4.4K
10:15 90.07 90.37 90.07 90.37 0.2K
10:16 90.37 90.37 90.37 90.37 0.2K
10:17 90.37 90.78 90.37 90.78 0.7K
10:18 91.05 91.05 91.05 91.05 0.6K
10:19 91.05 91.05 90.78 90.78 0.5K
10:20 90.78 91.09 90.78 91.09 1.2K
10:21 91.00 91.00 90.78 90.78 0.6K
10:22 90.78 90.78 90.78 90.78 0.0K
10:23 90.78 90.78 90.76 90.76 0.2K
10:24 90.76 90.76 90.43 90.43 0.7K
10:25 90.43 90.68 90.41 90.68 0.4K
10:26 90.68 90.68 90.66 90.66 0.4K
10:27 90.66 90.66 90.28 90.28 0.2K
10:28 90.28 90.93 90.28 90.92 0.6K
10:29 90.92 90.92 90.92 90.92 0.2K
10:30 90.92 90.92 90.92 90.92 0.8K
10:31 90.92 91.12 90.92 91.12 0.3K
10:32 91.12 91.14 91.12 91.14 0.2K
10:33 91.14 91.14 90.72 91.06 0.4K
10:34 91.08 91.08 91.08 91.08 0.2K
10:35 91.08 91.15 91.08 91.15 1.5K
10:36 91.15 91.15 91.15 91.15 0.4K
10:37 91.15 91.15 91.15 91.15 0.2K
10:38 91.15 91.15 91.15 91.15 0.1K
10:39 91.15 91.15 91.15 91.15 0.7K
10:40 91.15 91.64 91.15 91.64 0.4K
10:41 91.64 91.64 91.64 91.64 0.4K
10:42 91.64 91.64 91.48 91.48 0.3K
10:43 91.48 91.48 91.48 91.48 0.0K
10:44 91.48 91.48 91.45 91.45 0.8K
10:45 91.36 91.41 91.20 91.20 1.5K
10:46 91.41 91.41 91.41 91.41 0.7K
10:47 91.41 91.41 91.36 91.36 0.3K
10:48 91.36 91.36 91.36 91.36 0.1K
10:49 91.31 91.31 91.31 91.31 0.4K
10:50 91.31 91.31 91.31 91.31 0.0K
10:51 91.31 91.31 91.13 91.13 1.0K
10:52 91.13 91.43 91.13 91.43 1.3K
10:53 91.43 91.43 91.36 91.36 0.8K
10:54 91.25 91.25 91.25 91.25 0.8K
10:55 91.25 91.25 91.25 91.25 0.6K
10:56 91.25 91.39 91.25 91.39 0.4K
10:57 91.39 91.39 91.39 91.39 0.9K
10:58 91.39 91.39 91.39 91.39 0.2K
10:59 91.39 91.39 91.39 91.39 0.2K
11:00 91.39 91.47 91.37 91.47 0.8K
11:01 91.47 91.47 91.47 91.47 0.2K
11:02 91.47 91.47 91.47 91.47 0.1K
11:03 91.47 91.47 91.47 91.47 0.0K
11:04 91.47 91.47 91.47 91.47 0.0K
11:05 91.21 91.21 91.21 91.21 0.1K
11:06 91.21 91.21 91.21 91.21 0.0K
11:07 91.21 91.21 91.21 91.21 0.2K
11:08 91.21 91.23 91.21 91.23 0.8K
11:09 91.23 91.23 91.23 91.23 0.4K
11:10 91.23 91.23 91.23 91.23 0.1K
11:11 90.90 90.90 90.90 90.90 0.7K
11:12 91.21 91.21 91.21 91.21 1.2K
11:13 91.21 91.21 91.21 91.21 0.1K
11:14 91.21 91.21 91.21 91.21 0.2K
11:15 91.21 91.21 91.21 91.21 0.0K
11:16 91.21 91.21 91.21 91.21 0.2K
11:17 91.21 91.21 91.21 91.21 0.1K
11:18 90.76 90.76 90.62 90.62 0.9K
11:19 90.62 90.62 90.62 90.62 0.1K
11:20 90.62 90.62 90.62 90.62 0.1K
11:21 90.62 90.62 90.62 90.62 0.1K
11:22 90.62 90.62 90.62 90.62 0.0K
11:23 90.62 90.62 90.62 90.62 0.1K
11:24 90.62 91.04 90.62 91.04 0.7K
11:25 91.04 91.04 91.01 91.01 0.4K
11:26 91.01 91.01 91.01 91.01 0.4K
11:27 91.01 91.01 91.01 91.01 0.1K
11:28 91.01 91.01 91.01 91.01 0.3K
11:29 91.01 91.01 90.66 90.66 0.7K
11:30 91.00 91.00 91.00 91.00 0.3K
11:31 91.00 91.00 90.59 90.59 1.5K
11:32 90.59 90.59 90.39 90.39 1.2K
11:33 90.39 90.39 90.39 90.39 0.6K
11:34 90.39 90.39 90.29 90.29 0.3K
11:35 90.29 90.29 90.29 90.29 0.1K
11:36 90.29 90.29 90.29 90.29 0.3K
11:37 90.29 90.29 90.07 90.07 0.2K
11:38 90.07 90.07 90.07 90.07 0.4K
11:39 90.07 90.07 90.07 90.07 0.1K
11:40 90.07 90.07 90.07 90.07 0.1K
11:41 90.07 90.07 89.86 89.86 1.0K
11:42 89.86 89.86 89.86 89.86 0.2K
11:43 89.86 90.04 89.78 90.04 4.7K
11:44 90.04 90.04 89.93 89.93 1.4K
11:45 89.93 89.93 89.65 89.65 0.3K
11:46 89.65 89.84 89.65 89.84 0.3K
11:47 89.84 89.84 89.84 89.84 0.1K
11:48 89.84 89.84 89.84 89.84 0.2K
11:49 89.84 89.84 89.84 89.84 0.1K
11:50 89.84 89.84 89.56 89.72 1.3K
11:51 89.72 89.72 89.72 89.72 0.2K
11:52 89.72 89.72 89.72 89.72 0.0K
11:53 89.72 89.72 89.72 89.72 0.1K
11:54 89.72 89.72 89.71 89.71 0.2K
11:55 89.71 89.82 89.71 89.82 0.5K
11:56 89.82 89.83 89.50 89.83 0.4K
11:57 89.83 89.83 89.83 89.83 0.1K
11:58 89.80 89.80 89.58 89.58 0.9K
11:59 89.50 89.50 89.50 89.50 0.7K
12:00 89.45 89.45 89.45 89.45 0.9K
12:01 89.45 89.45 89.24 89.24 1.8K
12:02 89.24 89.32 89.24 89.32 1.0K
12:03 89.32 89.32 88.80 89.20 2.6K
12:04 89.20 89.82 89.20 89.55 2.0K
12:05 89.55 89.89 89.55 89.68 4.3K
12:06 89.68 89.80 89.68 89.74 2.9K
12:07 89.78 89.78 89.64 89.64 0.5K
12:08 89.64 89.64 89.64 89.64 0.7K
12:09 89.64 89.87 89.64 89.87 0.1K
12:10 89.87 90.14 89.87 90.07 2.0K
12:11 90.07 90.07 90.07 90.07 1.4K
12:12 90.07 90.07 90.07 90.07 0.3K
12:13 90.07 90.07 90.07 90.07 0.7K
12:14 90.07 90.07 90.07 90.07 0.1K
12:15 90.07 90.08 90.07 90.08 0.1K
12:16 90.08 90.24 90.08 90.24 0.7K
12:17 90.34 90.34 90.28 90.28 0.9K
12:18 90.28 90.28 90.28 90.28 0.0K
12:19 90.28 90.66 90.28 90.66 0.9K
12:20 90.66 90.66 90.66 90.66 0.5K
12:21 90.66 90.66 90.66 90.66 0.3K
12:22 90.66 90.66 90.50 90.50 1.0K
12:23 90.50 90.50 90.50 90.50 0.1K
12:24 90.50 90.80 90.35 90.35 0.8K
12:25 90.35 90.35 90.15 90.15 0.1K
12:26 90.14 90.14 90.14 90.14 0.5K
12:27 89.83 89.83 89.83 89.83 0.4K
12:28 89.83 89.83 89.83 89.83 0.1K
12:29 89.83 89.83 89.83 89.83 0.0K
12:30 89.83 89.83 89.83 89.83 0.2K
12:31 89.83 89.83 89.83 89.83 0.0K
12:32 89.91 89.91 89.91 89.91 0.4K
12:33 89.91 89.91 89.91 89.91 0.0K
12:34 89.91 89.91 89.89 89.89 0.6K
12:35 89.89 89.89 89.89 89.89 0.1K
12:36 89.89 89.89 89.89 89.89 0.0K
12:37 89.89 89.89 89.79 89.79 0.6K
12:38 89.79 89.79 89.79 89.79 0.3K
12:39 89.79 89.79 89.77 89.77 0.1K
12:40 89.77 89.77 89.77 89.77 0.0K
12:41 89.77 89.77 89.77 89.77 0.1K
12:42 89.77 89.77 89.77 89.77 0.1K
12:43 89.77 89.77 89.49 89.49 0.4K
12:44 89.49 89.49 89.49 89.49 0.2K
12:45 89.49 89.49 89.49 89.49 0.1K
12:46 89.49 89.49 89.49 89.49 0.2K
12:47 89.49 89.49 89.49 89.49 0.0K
12:48 89.49 89.49 89.49 89.49 0.8K
12:49 89.49 89.49 89.29 89.29 0.4K
12:50 89.29 89.29 89.17 89.17 0.3K
12:51 89.17 89.17 89.17 89.17 0.3K
12:52 89.17 89.17 88.91 88.91 0.4K
12:53 88.91 88.91 88.91 88.91 0.1K
12:54 88.91 88.91 88.91 88.91 0.1K
12:55 88.91 88.91 88.91 88.91 0.0K
12:56 88.91 88.91 88.85 88.85 0.8K
12:57 88.85 88.85 88.85 88.85 0.4K
12:58 88.85 88.85 88.85 88.85 0.3K
12:59 88.85 88.85 88.85 88.85 0.2K
13:00 88.85 88.85 88.85 88.85 0.1K
13:01 88.85 88.85 88.85 88.85 0.4K
13:02 88.71 88.71 88.71 88.71 0.8K
13:03 88.71 88.71 88.71 88.71 0.4K
13:04 88.71 88.71 88.46 88.59 0.3K
13:05 88.59 88.59 88.58 88.58 1.5K
13:06 88.58 88.58 88.33 88.33 1.0K
13:07 88.33 88.49 88.33 88.49 0.3K
13:08 88.44 88.44 88.44 88.44 0.6K
13:09 88.48 88.48 88.48 88.48 3.1K
13:10 88.48 88.48 88.48 88.48 0.0K
13:11 88.48 88.53 88.42 88.42 1.8K
13:12 88.42 88.42 88.42 88.42 0.0K
13:13 88.42 88.42 88.42 88.42 0.1K
13:14 88.42 88.42 88.42 88.42 0.0K
13:15 88.29 88.29 88.29 88.29 0.4K
13:16 88.29 88.77 88.29 88.77 0.7K
13:17 88.77 88.77 88.77 88.77 0.2K
13:18 88.77 88.77 88.77 88.77 0.0K
13:19 88.77 88.77 88.77 88.77 0.3K
13:20 88.77 88.77 88.77 88.77 0.1K
13:21 88.77 88.77 88.77 88.77 0.1K
13:22 88.77 88.77 88.77 88.77 0.0K
13:23 88.77 88.77 88.29 88.29 1.0K
13:24 88.29 88.29 88.29 88.29 0.0K
13:25 88.29 88.49 88.29 88.49 0.3K
13:26 88.49 88.49 88.31 88.31 0.1K
13:27 88.31 88.31 88.31 88.31 0.1K
13:28 88.31 88.31 88.31 88.31 0.3K
13:29 88.31 88.31 88.31 88.31 0.0K
13:30 88.31 88.47 88.31 88.47 1.5K
13:31 88.47 88.47 88.47 88.47 0.8K
13:32 88.47 88.47 88.47 88.47 0.1K
13:33 88.47 88.47 88.47 88.47 0.3K
13:34 88.47 88.59 88.47 88.59 0.9K
13:35 88.59 88.59 88.59 88.59 0.2K
13:36 88.59 88.59 88.59 88.59 0.0K
13:37 88.59 88.59 88.59 88.59 0.1K
13:38 88.59 88.59 88.59 88.59 0.5K
13:39 88.59 88.59 88.59 88.59 0.1K
13:40 88.59 88.59 88.59 88.59 0.1K
13:41 88.59 88.59 88.59 88.59 0.0K
13:42 88.59 88.59 88.59 88.59 0.3K
13:43 88.59 88.59 88.59 88.59 0.2K
13:44 88.59 88.59 88.49 88.49 2.4K
13:45 88.49 88.49 88.49 88.49 0.1K
13:46 88.49 88.49 88.49 88.49 0.0K
13:47 88.49 88.49 88.49 88.49 0.0K
13:48 88.49 88.72 88.49 88.72 0.3K
13:49 88.72 88.72 88.67 88.67 0.6K
13:50 88.67 88.67 88.67 88.67 0.1K
13:51 88.67 89.02 88.67 89.02 1.7K
13:52 89.02 89.02 89.02 89.02 0.0K
13:53 88.70 88.70 88.70 88.70 0.7K
13:54 88.70 88.70 88.70 88.70 0.1K
13:55 88.70 88.70 88.70 88.70 0.1K
13:56 88.70 88.70 88.70 88.70 0.0K
13:57 88.70 88.70 88.70 88.70 0.7K
13:58 88.70 88.70 88.70 88.70 0.0K
13:59 88.70 88.70 88.70 88.70 0.1K
14:00 88.70 88.70 88.70 88.70 0.0K
14:01 88.70 88.70 88.70 88.70 0.5K
14:02 88.70 88.94 88.70 88.94 1.5K
14:03 88.94 88.94 88.94 88.94 0.4K
14:04 88.94 88.99 88.94 88.99 0.1K
14:05 88.99 89.03 88.99 89.03 0.1K
14:06 89.03 89.03 89.03 89.03 0.0K
14:07 89.03 89.03 89.03 89.03 0.0K
14:08 89.25 89.35 89.25 89.35 0.7K
14:09 89.35 89.35 89.35 89.35 0.2K
14:10 89.35 89.35 89.35 89.35 0.1K
14:11 89.35 89.35 89.35 89.35 0.5K
14:12 89.35 89.36 89.35 89.36 0.3K
14:13 89.36 89.36 89.36 89.36 0.2K
14:14 89.24 89.24 89.24 89.24 0.9K
14:15 89.24 89.34 89.24 89.34 0.3K
14:16 89.34 89.34 89.34 89.34 0.0K
14:17 89.34 89.34 89.34 89.34 0.0K
14:18 89.34 89.34 89.34 89.34 0.1K
14:19 89.34 89.34 89.15 89.15 2.3K
14:20 89.15 89.15 89.15 89.15 0.0K
14:21 89.15 89.15 89.15 89.15 0.2K
14:22 89.15 89.15 89.15 89.15 0.1K
14:23 89.15 89.15 89.15 89.15 0.0K
14:24 89.15 89.15 89.15 89.15 0.2K
14:25 89.15 89.21 89.15 89.21 0.9K
14:26 89.16 89.16 89.16 89.16 1.2K
14:27 89.16 89.16 89.14 89.14 0.3K
14:28 89.14 89.14 89.12 89.12 0.3K
14:29 89.12 89.12 89.12 89.12 0.0K
14:30 89.12 89.12 89.12 89.12 0.3K
14:31 89.12 89.12 88.89 88.89 0.3K
14:32 88.89 88.89 88.89 88.89 0.0K
14:33 88.89 88.90 88.89 88.90 0.6K
14:34 88.90 88.90 88.90 88.90 0.2K
14:35 88.90 88.90 88.90 88.90 0.3K
14:36 88.90 88.99 88.90 88.99 0.4K
14:37 88.99 88.99 88.99 88.99 0.5K
14:38 88.99 88.99 88.98 88.98 0.5K
14:39 88.98 88.98 88.97 88.97 0.3K
14:40 88.97 89.14 88.97 89.10 1.9K
14:41 89.10 89.17 89.10 89.17 0.5K
14:42 89.17 89.17 89.17 89.17 0.5K
14:43 89.17 89.27 89.17 89.27 0.4K
14:44 89.27 89.31 89.27 89.31 0.9K
14:45 89.15 89.15 89.15 89.15 0.3K
14:46 89.15 89.15 89.15 89.15 0.1K
14:47 89.15 89.15 89.15 89.15 0.1K
14:48 89.15 89.15 89.15 89.15 0.2K
14:49 89.15 89.15 89.15 89.15 0.1K
14:50 89.15 89.15 89.15 89.15 0.3K
14:51 89.15 89.33 89.15 89.33 2.1K
14:52 89.33 89.59 89.33 89.59 0.7K
14:53 89.59 89.59 89.56 89.56 0.7K
14:54 89.56 89.56 89.40 89.40 2.0K
14:55 89.43 89.43 89.43 89.43 0.6K
14:56 89.43 89.43 89.29 89.29 0.6K
14:57 89.29 89.29 89.29 89.29 0.1K
14:58 89.13 89.13 89.13 89.13 0.4K
14:59 89.13 89.13 89.13 89.13 0.3K
15:00 89.13 89.13 89.13 89.13 0.2K
15:01 89.13 89.13 88.93 88.93 0.2K
15:02 88.93 88.93 88.93 88.93 0.1K
15:03 88.93 88.93 88.93 88.93 0.2K
15:04 88.93 88.93 88.93 88.93 0.3K
15:05 88.93 89.08 88.93 89.08 0.2K
15:06 89.08 89.08 88.93 88.93 0.4K
15:07 88.93 89.09 88.93 89.09 0.9K
15:08 89.09 89.09 89.09 89.09 1.0K
15:09 89.09 89.26 89.09 89.20 1.5K
15:10 89.22 89.22 89.22 89.22 0.7K
15:11 89.22 89.22 89.22 89.22 0.1K
15:12 89.22 89.22 89.22 89.22 0.2K
15:13 89.22 89.22 89.22 89.22 0.2K
15:14 89.22 89.22 89.22 89.22 0.3K
15:15 89.22 89.89 89.22 89.89 0.4K
15:16 89.89 89.89 89.89 89.89 0.3K
15:17 89.89 89.89 89.89 89.89 0.3K
15:18 89.89 89.89 89.66 89.66 0.5K
15:19 89.64 89.64 89.64 89.64 0.7K
15:20 89.64 89.64 89.64 89.64 0.0K
15:21 89.64 89.64 89.64 89.64 0.0K
15:22 89.64 89.64 89.64 89.64 0.5K
15:23 89.64 89.84 89.64 89.84 1.8K
15:24 89.84 89.84 89.84 89.84 0.0K
15:25 89.84 89.84 89.84 89.84 0.1K
15:26 89.84 89.84 89.81 89.81 0.9K
15:27 89.81 89.81 89.81 89.81 0.6K
15:28 89.81 89.81 89.81 89.81 0.2K
15:29 89.81 89.81 89.81 89.81 0.6K
15:30 89.81 89.81 89.81 89.81 0.1K
15:31 89.81 89.81 89.41 89.41 1.1K
15:32 89.41 89.41 89.41 89.41 0.4K
15:33 89.41 89.41 89.41 89.41 0.5K
15:34 89.41 89.41 89.24 89.24 0.2K
15:35 89.24 89.24 89.24 89.24 0.1K
15:36 89.24 89.24 89.24 89.24 0.3K
15:37 89.38 89.38 89.38 89.38 1.0K
15:38 89.00 89.00 89.00 89.00 0.4K
15:39 89.00 89.00 89.00 89.00 0.2K
15:40 89.09 89.09 89.04 89.04 1.1K
15:41 89.09 89.09 88.99 88.99 0.8K
15:42 89.28 89.30 89.28 89.30 2.3K
15:43 89.30 89.30 89.30 89.30 0.8K
15:44 89.07 89.07 89.07 89.07 0.7K
15:45 89.07 89.07 89.07 89.07 0.0K
15:46 89.07 89.07 89.07 89.07 0.1K
15:47 89.07 89.32 89.07 89.32 0.2K
15:48 89.32 89.32 89.32 89.32 0.4K
15:49 89.32 89.32 89.32 89.32 2.0K
15:50 89.32 89.32 88.89 88.89 1.1K
15:51 88.89 88.89 88.50 88.50 2.5K
15:52 88.50 88.50 88.26 88.26 1.7K
15:53 88.26 88.26 88.25 88.26 2.6K
15:54 88.26 88.26 88.25 88.25 2.4K
15:55 88.26 88.37 88.26 88.30 3.8K
15:56 88.25 88.32 88.21 88.21 10.2K
15:57 88.21 88.26 88.21 88.26 0.8K
15:58 88.26 88.26 88.17 88.24 5.3K
15:59 88.24 88.38 88.24 88.31 2.9K
16:00 88.35 88.40 88.24 88.25 35.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available