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 88.00 89.48 87.30 89.48 8.2K
09:32 89.48 89.48 88.44 88.44 3.4K
09:33 88.44 88.44 88.44 88.44 0.7K
09:34 87.55 87.95 87.55 87.95 0.4K
09:35 87.95 87.95 86.57 86.57 0.3K
09:36 85.73 87.86 85.73 87.83 1.5K
09:37 87.83 87.83 87.53 87.53 0.8K
09:38 87.53 88.58 87.53 88.58 0.4K
09:39 88.58 88.58 87.39 87.39 0.9K
09:40 87.39 88.11 87.39 88.11 0.1K
09:41 88.14 88.14 88.14 88.14 0.8K
09:42 88.14 88.14 87.65 87.65 1.6K
09:43 87.65 87.65 87.65 87.65 0.1K
09:44 87.65 87.65 87.65 87.65 0.3K
09:45 87.65 87.65 86.78 86.78 1.1K
09:46 86.78 86.78 86.24 86.33 1.6K
09:47 86.33 86.58 86.33 86.58 0.8K
09:48 86.58 86.58 86.58 86.58 0.2K
09:49 86.58 86.77 86.50 86.58 2.5K
09:50 86.58 86.58 86.58 86.58 0.0K
09:51 86.58 86.58 86.58 86.58 0.1K
09:52 86.58 86.59 86.58 86.58 0.7K
09:53 86.58 86.58 86.52 86.52 0.3K
09:54 86.52 86.52 86.07 86.07 2.5K
09:55 86.12 86.12 86.12 86.12 1.5K
09:56 85.95 85.95 85.95 85.95 1.7K
09:57 85.95 86.27 85.95 86.27 0.4K
09:58 86.51 86.94 86.51 86.94 1.2K
09:59 86.94 87.02 86.94 87.02 0.5K
10:00 87.05 87.05 86.79 86.94 5.7K
10:01 86.64 86.64 86.54 86.54 2.0K
10:02 86.54 86.54 86.54 86.54 0.1K
10:03 86.54 86.69 86.54 86.69 0.2K
10:04 86.69 86.69 86.69 86.69 0.2K
10:05 86.69 86.69 86.69 86.69 1.0K
10:06 86.69 86.87 86.69 86.87 0.5K
10:07 86.87 86.87 86.87 86.87 0.5K
10:08 86.87 86.87 86.65 86.65 1.0K
10:09 86.68 86.68 86.68 86.68 1.1K
10:10 86.68 86.68 86.67 86.67 0.6K
10:11 86.67 86.68 86.67 86.67 0.9K
10:12 86.67 86.67 86.32 86.32 0.3K
10:13 86.24 86.68 85.30 85.71 8.2K
10:14 85.71 85.71 85.50 85.50 0.5K
10:15 85.70 86.37 85.70 86.37 3.2K
10:16 86.37 86.37 86.24 86.24 0.8K
10:17 86.35 86.35 86.35 86.35 0.7K
10:18 86.35 86.35 85.95 85.95 1.2K
10:19 85.95 85.95 85.95 85.95 0.1K
10:20 85.95 85.95 85.95 85.95 0.4K
10:21 85.95 85.95 85.95 85.95 0.1K
10:22 85.95 85.95 85.95 85.95 0.2K
10:23 85.95 86.21 85.95 86.21 0.4K
10:24 86.21 86.39 86.19 86.19 1.9K
10:25 86.19 86.19 86.19 86.19 0.3K
10:26 86.19 86.19 86.19 86.19 0.4K
10:27 86.19 86.19 86.05 86.05 0.3K
10:28 86.05 86.19 85.75 85.75 1.8K
10:29 85.75 85.75 85.75 85.75 0.4K
10:30 85.75 85.75 85.11 85.11 1.0K
10:31 85.11 85.55 85.11 85.55 0.8K
10:32 85.55 85.59 85.16 85.59 0.6K
10:33 85.59 85.59 85.59 85.59 0.4K
10:34 84.45 84.87 84.45 84.87 11.5K
10:35 84.98 84.98 84.98 84.98 0.1K
10:36 84.54 84.54 84.54 84.54 0.4K
10:37 85.00 85.00 84.80 84.88 1.3K
10:38 84.79 84.79 84.79 84.79 2.3K
10:39 85.02 85.02 85.02 85.02 0.1K
10:40 85.02 85.22 84.98 84.98 1.7K
10:41 84.98 84.98 84.97 84.97 0.2K
10:42 84.84 84.84 84.84 84.84 0.7K
10:43 84.84 85.41 84.84 85.41 1.2K
10:44 85.61 85.61 85.61 85.61 1.2K
10:45 85.61 85.61 85.00 85.00 2.7K
10:46 85.00 85.61 85.00 85.61 0.3K
10:47 85.61 85.61 85.30 85.30 0.4K
10:48 85.30 85.33 85.30 85.33 1.3K
10:49 85.34 85.70 85.34 85.70 6.8K
10:50 85.60 85.60 85.60 85.60 0.5K
10:51 85.60 85.60 85.60 85.60 0.6K
10:52 85.60 85.60 85.60 85.60 0.6K
10:53 85.60 85.60 85.60 85.60 0.6K
10:54 85.60 85.60 85.60 85.60 0.4K
10:55 85.60 85.60 85.60 85.60 0.1K
10:56 85.60 85.60 85.60 85.60 0.3K
10:57 85.60 85.60 85.53 85.53 0.2K
10:58 85.53 85.53 85.53 85.53 0.2K
10:59 85.53 85.53 85.53 85.53 0.1K
11:00 85.53 85.53 85.53 85.53 0.1K
11:01 85.53 85.53 85.53 85.53 0.2K
11:02 85.53 85.53 85.44 85.44 1.3K
11:03 85.44 85.44 85.33 85.33 0.4K
11:04 85.44 85.44 84.98 84.98 0.3K
11:05 84.98 84.98 84.98 84.98 0.0K
11:06 85.06 85.06 84.99 84.99 0.4K
11:07 84.99 84.99 84.98 84.98 0.1K
11:08 84.98 84.98 84.97 84.97 0.4K
11:09 84.97 84.97 84.97 84.97 0.3K
11:10 84.97 84.97 84.97 84.97 0.1K
11:11 84.97 85.43 84.97 85.43 3.6K
11:12 85.43 85.43 85.43 85.43 0.4K
11:13 85.43 85.43 85.42 85.43 0.7K
11:14 85.43 85.43 85.39 85.39 0.9K
11:15 85.39 85.39 85.22 85.22 1.3K
11:16 85.22 85.22 84.58 84.58 8.3K
11:17 84.58 84.58 84.28 84.34 2.2K
11:18 84.34 84.38 84.34 84.38 3.6K
11:19 84.59 84.66 84.59 84.66 3.6K
11:20 84.66 84.66 84.47 84.47 2.0K
11:21 84.47 84.85 84.47 84.85 1.6K
11:22 84.63 84.79 84.63 84.79 1.0K
11:23 84.79 84.79 84.53 84.53 4.2K
11:24 84.53 84.53 84.53 84.53 1.7K
11:25 84.53 84.53 84.53 84.53 0.0K
11:26 84.53 84.53 84.53 84.53 0.2K
11:27 84.53 84.53 84.53 84.53 0.5K
11:28 84.53 84.53 84.53 84.53 0.4K
11:29 84.53 84.53 84.53 84.53 0.1K
11:30 84.53 84.53 84.53 84.53 0.0K
11:31 84.53 84.53 84.53 84.53 0.1K
11:32 84.53 84.60 84.53 84.60 0.1K
11:33 84.70 84.86 84.35 84.35 5.2K
11:34 84.35 84.35 84.35 84.35 0.0K
11:35 84.35 84.35 84.35 84.35 0.1K
11:36 84.35 84.62 84.35 84.62 1.3K
11:37 84.62 84.62 84.62 84.62 0.1K
11:38 84.62 84.98 84.62 84.98 0.8K
11:39 84.98 84.98 84.98 84.98 0.5K
11:40 84.98 84.98 84.98 84.98 0.5K
11:41 85.22 85.22 85.22 85.22 2.8K
11:42 85.22 85.22 85.16 85.16 0.7K
11:43 85.16 85.16 84.72 84.72 1.1K
11:44 84.72 84.72 84.72 84.72 0.0K
11:45 84.72 84.72 84.71 84.71 0.2K
11:46 84.71 84.71 84.64 84.70 0.4K
11:47 84.70 84.70 84.70 84.70 0.0K
11:48 84.70 84.74 84.70 84.74 0.5K
11:49 84.74 84.74 84.74 84.74 0.0K
11:50 84.74 84.74 84.74 84.74 0.0K
11:51 84.74 84.74 84.70 84.70 0.5K
11:52 84.70 84.70 84.60 84.60 0.3K
11:53 84.60 84.60 84.60 84.60 0.0K
11:54 84.60 84.60 84.60 84.60 0.1K
11:55 84.60 84.74 84.50 84.50 5.7K
11:56 84.50 84.54 84.50 84.54 0.4K
11:57 84.54 84.54 84.54 84.54 0.2K
11:58 84.54 85.08 84.32 85.08 29.8K
11:59 85.08 85.08 85.00 85.08 6.5K
12:00 85.19 85.19 84.91 84.91 6.3K
12:01 84.67 84.67 84.67 84.67 4.7K
12:02 84.67 84.67 84.67 84.67 0.6K
12:03 84.67 84.67 84.53 84.53 0.6K
12:04 84.53 84.55 84.41 84.41 1.2K
12:05 84.41 84.46 84.41 84.46 4.5K
12:06 84.34 84.34 84.34 84.34 0.3K
12:07 84.36 84.36 84.31 84.31 2.8K
12:08 84.54 84.54 84.54 84.54 3.3K
12:09 84.54 84.54 84.54 84.54 0.2K
12:10 84.54 84.54 84.54 84.54 0.0K
12:11 84.54 84.54 84.54 84.54 0.2K
12:12 84.54 84.54 84.54 84.54 0.1K
12:13 84.54 84.73 84.54 84.55 0.8K
12:14 84.53 84.53 84.46 84.46 1.5K
12:15 84.46 84.46 84.46 84.46 0.3K
12:16 84.46 84.46 84.46 84.46 0.1K
12:17 84.46 84.46 84.46 84.46 0.6K
12:18 84.46 84.46 84.46 84.46 0.3K
12:19 84.46 84.46 84.00 84.00 1.0K
12:20 83.55 83.55 83.55 83.55 0.4K
12:21 83.55 83.55 83.55 83.55 0.1K
12:22 83.55 84.05 83.55 83.88 0.5K
12:23 83.88 83.88 83.55 83.55 0.1K
12:24 83.55 83.55 83.55 83.55 0.0K
12:25 83.55 83.55 83.55 83.55 0.0K
12:26 83.55 83.86 83.55 83.86 0.3K
12:27 83.86 83.87 83.63 83.63 2.1K
12:28 83.63 83.63 83.63 83.63 0.2K
12:29 83.47 83.47 83.47 83.47 0.3K
12:30 83.47 83.47 83.47 83.47 0.1K
12:31 83.95 83.95 83.95 83.95 0.8K
12:32 84.21 84.21 84.21 84.21 1.2K
12:33 84.21 84.50 83.77 84.32 1.1K
12:34 84.32 84.32 84.32 84.32 0.0K
12:35 84.32 84.32 84.32 84.32 0.5K
12:36 84.25 84.25 84.25 84.25 0.2K
12:37 84.25 84.25 84.25 84.25 0.0K
12:38 84.25 84.25 84.25 84.25 0.0K
12:39 84.25 84.25 84.25 84.25 0.0K
12:40 84.31 84.31 84.31 84.31 1.2K
12:41 84.22 84.31 84.22 84.31 0.7K
12:42 84.08 84.08 84.08 84.08 0.7K
12:43 84.08 84.49 84.08 84.49 0.4K
12:44 84.49 84.58 84.49 84.58 0.2K
12:45 84.58 84.58 84.27 84.27 0.8K
12:46 84.27 84.27 84.27 84.27 0.1K
12:47 84.27 84.69 84.27 84.69 0.4K
12:48 84.69 84.69 84.69 84.69 0.0K
12:49 84.69 84.69 84.30 84.69 1.9K
12:50 84.69 84.69 84.69 84.69 0.1K
12:51 84.69 84.69 84.28 84.28 0.2K
12:52 84.28 84.41 84.28 84.41 0.3K
12:53 84.41 84.41 84.41 84.41 0.0K
12:54 84.41 84.41 84.26 84.26 0.4K
12:55 84.62 84.62 84.62 84.62 0.3K
12:56 84.62 84.62 84.52 84.52 0.5K
12:57 84.52 84.52 84.52 84.52 0.7K
12:58 84.52 84.52 84.52 84.52 0.7K
12:59 84.30 84.30 84.30 84.30 0.2K
13:00 84.30 84.30 84.30 84.30 0.1K
13:01 84.30 84.30 84.30 84.30 0.1K
13:02 84.30 84.30 84.30 84.30 0.7K
13:03 84.30 84.30 84.30 84.30 0.1K
13:04 84.18 84.18 84.18 84.18 1.0K
13:05 84.18 84.18 84.18 84.18 0.0K
13:06 84.18 84.18 84.18 84.18 1.1K
13:07 84.18 84.18 84.18 84.18 0.2K
13:08 84.18 84.18 84.18 84.18 0.3K
13:09 84.18 84.18 84.18 84.18 0.0K
13:10 83.85 83.85 83.85 83.85 0.5K
13:11 83.85 83.85 83.85 83.85 0.0K
13:12 83.85 83.85 83.85 83.85 0.2K
13:13 83.85 83.85 83.85 83.85 0.2K
13:14 83.85 83.85 83.85 83.85 0.2K
13:15 83.67 83.67 83.64 83.64 0.8K
13:16 83.64 83.64 83.62 83.62 0.4K
13:17 83.62 83.62 83.62 83.62 0.1K
13:18 83.54 83.54 83.54 83.54 1.9K
13:19 83.54 83.70 83.54 83.70 0.4K
13:20 83.70 83.70 83.50 83.50 0.6K
13:21 83.50 83.50 83.50 83.50 0.0K
13:22 83.50 83.69 83.50 83.69 0.3K
13:23 83.69 83.69 83.37 83.37 1.0K
13:24 83.33 83.33 83.30 83.31 1.3K
13:25 83.31 83.31 83.14 83.29 1.3K
13:26 83.29 83.29 83.29 83.29 0.1K
13:27 83.30 83.30 83.30 83.30 0.4K
13:28 83.30 83.30 83.30 83.30 0.0K
13:29 83.30 83.30 83.12 83.12 0.5K
13:30 83.12 83.17 83.12 83.17 0.7K
13:31 83.28 83.48 83.28 83.35 1.1K
13:32 83.35 83.35 83.35 83.35 0.2K
13:33 83.33 83.49 83.33 83.49 3.6K
13:34 83.49 83.66 83.34 83.34 4.4K
13:35 83.34 83.34 83.34 83.34 0.4K
13:36 83.34 83.69 83.34 83.69 1.5K
13:37 83.69 83.69 83.59 83.59 1.3K
13:38 83.62 83.62 83.62 83.62 0.2K
13:39 83.62 83.69 83.62 83.69 0.3K
13:40 83.69 83.73 83.62 83.62 4.0K
13:41 83.62 83.85 83.62 83.73 3.5K
13:42 83.73 83.73 83.73 83.73 0.1K
13:43 83.73 83.73 83.58 83.58 0.7K
13:44 83.58 83.58 83.58 83.58 0.2K
13:45 83.58 83.58 83.58 83.58 0.1K
13:46 83.58 83.58 83.58 83.58 0.6K
13:47 83.58 83.58 83.58 83.58 0.0K
13:48 83.58 83.58 83.55 83.55 0.6K
13:49 83.55 83.55 83.55 83.55 0.2K
13:50 83.55 83.55 83.55 83.55 0.3K
13:51 83.55 83.55 83.55 83.55 0.1K
13:52 83.55 83.55 83.32 83.32 0.3K
13:53 83.32 83.32 83.32 83.32 0.0K
13:54 83.32 83.32 83.32 83.32 0.4K
13:55 83.32 83.32 83.32 83.32 0.3K
13:56 83.32 83.32 83.32 83.32 0.0K
13:57 83.32 83.32 83.28 83.28 0.6K
13:58 83.28 83.48 83.28 83.48 2.4K
13:59 83.65 83.65 83.50 83.61 0.6K
14:00 83.61 83.61 83.61 83.61 0.0K
14:01 83.61 83.75 83.57 83.75 1.9K
14:02 83.93 83.93 83.93 83.93 0.6K
14:03 83.93 83.93 83.93 83.93 0.0K
14:04 83.93 83.93 83.93 83.93 0.0K
14:05 83.93 83.93 83.72 83.72 0.8K
14:06 83.72 83.72 83.72 83.72 0.1K
14:07 83.72 83.72 83.72 83.72 0.2K
14:08 83.72 83.72 83.72 83.72 0.1K
14:09 83.72 84.09 83.72 84.09 1.5K
14:10 84.09 84.34 84.09 84.34 1.1K
14:11 84.34 84.34 84.34 84.34 0.2K
14:12 84.34 84.34 84.34 84.34 0.3K
14:13 84.34 84.34 84.34 84.34 0.1K
14:14 84.34 85.00 84.34 85.00 0.6K
14:15 85.00 85.00 84.63 84.63 0.6K
14:16 84.63 84.63 84.51 84.63 0.5K
14:17 84.63 84.63 84.63 84.63 0.8K
14:18 84.63 84.69 84.63 84.69 0.2K
14:19 84.98 84.99 84.98 84.99 0.3K
14:20 84.99 85.00 84.99 85.00 0.2K
14:21 85.00 85.00 85.00 85.00 0.2K
14:22 85.00 85.00 85.00 85.00 0.2K
14:23 85.00 85.00 85.00 85.00 0.0K
14:24 85.00 85.00 85.00 85.00 0.0K
14:25 84.17 84.17 84.17 84.17 0.9K
14:26 84.17 84.29 83.98 84.29 0.3K
14:27 84.30 84.30 84.30 84.30 0.3K
14:28 84.30 84.30 84.30 84.30 0.0K
14:29 84.30 84.30 84.30 84.30 0.1K
14:30 84.30 84.30 84.30 84.30 0.0K
14:31 84.37 84.37 84.37 84.37 0.3K
14:32 84.37 84.39 84.37 84.39 0.6K
14:33 84.39 84.39 84.37 84.37 0.3K
14:34 84.37 84.37 84.37 84.37 0.1K
14:35 84.37 84.37 84.37 84.37 0.1K
14:36 84.68 84.68 84.68 84.68 0.3K
14:37 84.68 84.68 84.68 84.68 0.0K
14:38 84.68 84.68 84.68 84.68 0.0K
14:39 84.68 84.68 84.68 84.68 1.2K
14:40 84.68 84.68 84.68 84.68 0.3K
14:41 84.68 84.68 84.01 84.01 1.2K
14:42 84.01 84.01 84.01 84.01 0.0K
14:43 84.01 84.01 84.01 84.01 0.4K
14:44 84.01 84.14 84.01 84.14 0.2K
14:45 84.14 84.15 84.14 84.15 0.8K
14:46 84.15 84.15 83.99 83.99 0.2K
14:47 83.99 83.99 83.99 83.99 0.2K
14:48 83.99 83.99 83.99 83.99 0.2K
14:49 83.99 83.99 83.99 83.99 0.1K
14:50 83.99 83.99 83.99 83.99 0.0K
14:51 83.99 83.99 83.99 83.99 1.4K
14:52 83.99 83.99 83.99 83.99 0.5K
14:53 83.99 83.99 83.99 83.99 0.1K
14:54 83.99 83.99 83.87 83.87 0.6K
14:55 83.87 83.87 83.87 83.87 0.1K
14:56 83.87 83.87 83.87 83.87 0.1K
14:57 83.87 84.10 83.87 84.10 0.2K
14:58 84.10 84.10 84.10 84.10 0.0K
14:59 84.10 84.10 84.10 84.10 0.5K
15:00 84.10 84.10 84.10 84.10 0.2K
15:01 84.10 84.10 84.10 84.10 0.1K
15:02 84.10 84.26 83.96 84.26 1.8K
15:03 84.26 84.26 84.25 84.25 0.3K
15:04 84.25 84.25 84.25 84.25 0.4K
15:05 84.25 84.25 84.25 84.25 0.1K
15:06 84.25 84.25 84.25 84.25 0.1K
15:07 84.25 84.40 84.25 84.40 1.0K
15:08 84.40 84.54 84.40 84.54 0.5K
15:09 84.54 84.58 84.54 84.58 0.1K
15:10 84.58 84.58 84.58 84.58 0.1K
15:11 84.58 84.58 84.41 84.41 0.6K
15:12 84.41 84.43 84.41 84.43 0.4K
15:13 84.43 84.43 84.43 84.43 0.1K
15:14 84.43 84.43 84.43 84.43 0.1K
15:15 84.43 84.43 84.42 84.42 0.3K
15:16 84.42 84.68 84.42 84.68 2.1K
15:17 84.65 84.65 84.65 84.65 0.7K
15:18 84.65 84.65 84.65 84.65 0.2K
15:19 84.62 84.63 84.62 84.63 1.3K
15:20 84.63 84.63 84.62 84.62 0.2K
15:21 84.62 84.62 84.54 84.54 1.1K
15:22 84.54 84.56 84.44 84.56 2.0K
15:23 84.50 84.50 84.50 84.50 0.7K
15:24 84.50 84.50 84.50 84.50 0.1K
15:25 84.50 84.50 84.49 84.49 0.3K
15:26 84.49 84.49 84.49 84.49 0.4K
15:27 84.49 84.52 84.49 84.52 0.3K
15:28 84.52 84.52 84.52 84.52 0.6K
15:29 84.52 84.52 84.52 84.52 0.1K
15:30 84.52 84.52 84.36 84.36 0.4K
15:31 84.36 84.39 84.33 84.33 0.6K
15:32 84.33 84.33 84.33 84.33 0.3K
15:33 84.33 84.33 84.33 84.33 0.5K
15:34 84.14 84.14 83.94 83.94 1.5K
15:35 83.94 83.94 83.94 83.94 0.7K
15:36 83.94 83.94 83.94 83.94 0.3K
15:37 83.94 83.94 83.94 83.94 0.0K
15:38 83.94 84.05 83.94 84.05 0.6K
15:39 84.05 84.20 84.05 84.20 0.5K
15:40 84.20 84.20 84.20 84.20 0.2K
15:41 84.20 84.27 84.14 84.14 0.5K
15:42 84.14 84.14 84.14 84.14 0.6K
15:43 84.14 84.15 84.14 84.15 0.7K
15:44 84.29 84.29 84.29 84.29 2.0K
15:45 84.25 84.29 84.25 84.29 0.4K
15:46 84.37 84.37 84.23 84.23 0.7K
15:47 84.23 84.23 84.23 84.23 0.3K
15:48 84.23 84.54 84.23 84.54 1.9K
15:49 84.49 84.51 84.49 84.51 1.2K
15:50 84.51 84.73 84.51 84.67 2.5K
15:51 84.77 84.77 84.57 84.57 3.8K
15:52 84.57 84.57 84.39 84.39 1.8K
15:53 84.39 84.39 84.07 84.07 1.1K
15:54 84.07 84.18 84.07 84.18 1.1K
15:55 84.18 84.40 84.18 84.35 1.9K
15:56 84.35 84.53 84.35 84.42 1.6K
15:57 84.42 84.49 84.39 84.49 2.8K
15:58 84.60 84.71 84.60 84.71 4.6K
15:59 84.55 84.60 84.51 84.60 5.9K
16:00 84.59 84.69 84.55 84.55 27.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available