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 81.00 84.40 80.13 81.01 13.8K
09:32 81.01 81.01 80.51 81.00 5.0K
09:33 81.00 81.09 80.69 80.69 8.1K
09:34 80.68 80.68 80.66 80.66 12.6K
09:35 80.66 80.69 80.66 80.69 7.0K
09:36 80.69 80.69 80.50 80.50 0.5K
09:37 80.50 80.82 80.00 80.82 7.0K
09:38 80.82 80.82 80.57 80.57 1.2K
09:39 80.75 80.75 80.63 80.63 0.3K
09:40 80.63 80.63 80.34 80.34 0.9K
09:41 80.63 80.63 80.27 80.27 0.7K
09:42 80.27 80.27 79.93 79.93 2.4K
09:43 79.93 79.93 79.36 79.36 1.9K
09:44 79.36 79.36 79.36 79.36 0.2K
09:45 79.50 79.50 78.57 78.57 2.5K
09:46 78.56 78.77 78.56 78.77 1.4K
09:47 78.77 78.97 78.77 78.78 2.3K
09:48 78.78 78.78 78.77 78.77 1.3K
09:49 78.77 79.08 78.77 79.08 0.2K
09:50 78.79 78.79 78.70 78.70 1.8K
09:51 78.70 79.71 78.70 79.71 0.5K
09:52 79.79 79.90 79.79 79.90 1.5K
09:53 79.90 80.20 79.90 80.20 0.9K
09:54 80.20 80.20 79.96 79.96 0.2K
09:55 79.96 79.96 79.74 79.74 0.3K
09:56 79.74 80.29 79.74 80.29 1.9K
09:57 80.07 80.66 80.07 80.66 4.4K
09:58 80.66 80.87 80.66 80.87 2.2K
09:59 80.87 80.87 80.50 80.50 5.0K
10:00 80.90 80.90 80.45 80.45 2.5K
10:01 80.45 80.89 80.45 80.89 2.4K
10:02 80.89 81.30 80.89 81.01 0.8K
10:03 81.49 81.49 81.00 81.00 4.9K
10:04 81.00 81.00 81.00 81.00 0.5K
10:05 81.00 81.00 80.79 80.79 0.3K
10:06 80.64 80.64 80.64 80.64 0.2K
10:07 80.64 80.87 80.64 80.87 0.7K
10:08 81.12 81.12 81.12 81.12 0.9K
10:09 81.13 81.59 81.13 81.59 1.4K
10:10 81.49 81.49 81.49 81.49 0.6K
10:11 81.46 81.48 81.46 81.48 0.6K
10:12 81.48 81.48 81.48 81.48 0.3K
10:13 81.48 81.81 81.48 81.81 1.2K
10:14 81.81 81.81 81.81 81.81 0.5K
10:15 81.81 81.81 81.81 81.81 0.1K
10:16 81.81 81.81 81.81 81.81 0.7K
10:17 80.75 80.75 80.75 80.75 0.4K
10:18 80.75 80.75 80.75 80.75 0.8K
10:19 80.19 80.19 80.19 80.19 0.6K
10:20 80.19 80.19 79.95 79.95 0.5K
10:21 79.95 79.95 79.95 79.95 0.0K
10:22 79.94 79.94 79.93 79.93 0.9K
10:23 79.93 79.93 79.93 79.93 0.2K
10:24 79.93 79.93 79.93 79.93 0.1K
10:25 79.93 79.93 79.93 79.93 0.2K
10:26 79.83 79.83 79.83 79.83 0.3K
10:27 79.83 79.83 79.83 79.83 0.4K
10:28 79.38 79.38 79.38 79.38 0.4K
10:29 79.38 79.38 79.38 79.38 0.2K
10:30 79.38 79.38 79.38 79.38 0.1K
10:31 79.38 79.66 79.29 79.65 4.5K
10:32 79.65 79.65 79.64 79.64 0.9K
10:33 79.64 79.81 79.64 79.81 2.0K
10:34 79.81 79.81 79.81 79.81 0.8K
10:35 79.81 79.81 79.81 79.81 0.7K
10:36 79.91 80.60 79.91 80.60 11.8K
10:37 80.67 80.67 80.67 80.67 0.3K
10:38 80.67 80.67 80.19 80.19 0.7K
10:39 80.19 80.19 80.00 80.00 0.2K
10:40 80.00 80.41 80.00 80.41 0.6K
10:41 80.81 80.81 80.43 80.43 0.4K
10:42 80.43 80.43 80.43 80.43 0.0K
10:43 80.61 81.00 80.26 80.26 8.0K
10:44 80.26 80.26 80.26 80.26 0.1K
10:45 80.26 80.26 80.26 80.26 0.1K
10:46 80.26 80.26 80.26 80.26 0.1K
10:47 80.26 80.82 80.26 80.82 0.5K
10:48 80.82 80.85 80.82 80.85 0.7K
10:49 80.85 80.98 80.70 80.70 5.4K
10:50 80.70 80.70 80.70 80.70 0.1K
10:51 80.70 80.70 80.58 80.63 2.0K
10:52 80.63 80.63 80.63 80.63 0.9K
10:53 80.60 80.60 80.60 80.60 0.3K
10:54 80.60 80.62 80.60 80.62 0.2K
10:55 80.62 80.87 80.62 80.87 1.1K
10:56 80.87 80.87 80.87 80.87 0.4K
10:57 80.87 80.87 80.87 80.87 0.1K
10:58 80.87 80.87 80.87 80.87 1.2K
10:59 80.87 80.87 80.84 80.84 0.2K
11:00 80.84 80.84 80.84 80.84 0.4K
11:01 80.84 81.25 80.84 81.25 1.5K
11:02 81.25 81.25 81.25 81.25 0.0K
11:03 81.37 81.37 81.37 81.37 0.4K
11:04 81.37 81.57 81.30 81.30 0.8K
11:05 81.30 81.30 81.30 81.30 0.1K
11:06 81.30 81.31 81.30 81.31 0.2K
11:07 81.29 81.29 81.29 81.29 1.0K
11:08 81.29 81.29 81.29 81.29 0.1K
11:09 81.66 81.66 81.66 81.66 1.2K
11:10 81.66 81.66 81.66 81.66 1.2K
11:11 81.66 81.66 81.66 81.66 0.4K
11:12 81.66 81.66 81.42 81.42 0.5K
11:13 81.42 81.67 81.42 81.67 0.8K
11:14 81.67 81.67 81.67 81.67 0.4K
11:15 81.67 81.67 81.34 81.43 1.8K
11:16 81.43 81.43 81.43 81.43 0.7K
11:17 81.43 81.65 81.43 81.65 2.2K
11:18 81.65 81.95 81.65 81.95 0.3K
11:19 81.95 81.95 81.95 81.95 0.1K
11:20 81.95 82.17 81.95 82.17 1.0K
11:21 82.17 82.17 82.17 82.17 0.2K
11:22 82.17 82.17 82.17 82.17 0.3K
11:23 82.17 82.17 82.17 82.17 0.0K
11:24 82.17 82.17 81.97 81.97 0.2K
11:25 81.97 81.97 81.97 81.97 0.5K
11:26 82.49 82.49 82.49 82.49 0.7K
11:27 82.49 82.51 82.30 82.37 0.7K
11:28 82.59 82.59 82.56 82.56 0.3K
11:29 82.56 82.56 82.56 82.56 0.0K
11:30 82.56 82.56 82.07 82.07 1.5K
11:31 81.98 81.98 81.98 81.98 0.4K
11:32 81.98 81.98 81.98 81.98 0.2K
11:33 81.98 82.03 81.98 82.03 0.7K
11:34 82.03 82.03 82.03 82.03 0.6K
11:35 82.03 82.03 82.03 82.03 0.3K
11:36 82.03 82.03 82.03 82.03 0.3K
11:37 82.03 82.03 82.03 82.03 1.1K
11:38 82.03 82.13 82.03 82.13 0.3K
11:39 82.13 82.13 82.13 82.13 0.1K
11:40 82.13 82.32 82.13 82.32 0.4K
11:41 82.32 82.32 82.32 82.32 0.0K
11:42 82.32 82.32 82.25 82.25 0.6K
11:43 82.25 82.25 82.25 82.25 0.1K
11:44 82.25 83.11 82.25 83.11 14.5K
11:45 82.91 82.91 82.91 82.91 0.6K
11:46 82.91 82.91 82.91 82.91 0.3K
11:47 82.91 82.91 82.91 82.91 0.1K
11:48 82.91 82.91 82.91 82.91 0.0K
11:49 82.91 82.91 82.91 82.91 0.2K
11:50 82.91 82.91 82.91 82.91 0.8K
11:51 82.91 82.91 82.91 82.91 0.1K
11:52 82.91 82.91 82.91 82.91 0.1K
11:53 82.91 82.91 82.68 82.68 0.3K
11:54 82.68 82.68 82.68 82.68 0.2K
11:55 82.68 82.68 82.68 82.68 0.2K
11:56 82.68 82.68 82.68 82.68 0.3K
11:57 82.68 82.84 82.68 82.84 0.4K
11:58 82.84 82.84 82.84 82.84 0.5K
11:59 82.84 82.84 82.84 82.84 0.4K
12:00 82.84 82.84 82.84 82.84 0.2K
12:01 82.84 82.84 82.56 82.56 0.3K
12:02 82.56 82.56 82.55 82.55 0.7K
12:03 82.68 82.84 82.68 82.84 1.1K
12:04 82.84 82.84 82.83 82.83 0.2K
12:05 82.83 82.83 82.83 82.83 0.4K
12:06 82.83 82.83 82.83 82.83 0.2K
12:07 82.83 82.83 82.39 82.39 0.9K
12:08 82.39 82.39 82.39 82.39 0.4K
12:09 82.39 82.39 82.39 82.39 0.0K
12:10 82.08 82.14 82.08 82.13 1.5K
12:11 82.13 82.13 81.96 81.96 0.4K
12:12 81.96 81.96 81.96 81.96 0.3K
12:13 81.96 81.96 81.96 81.96 0.2K
12:14 81.96 81.96 81.86 81.86 0.2K
12:15 81.86 81.86 81.86 81.86 0.2K
12:16 81.86 81.86 81.86 81.86 0.3K
12:17 81.86 81.86 81.86 81.86 0.7K
12:18 81.86 81.86 81.86 81.86 0.5K
12:19 81.86 82.10 81.86 82.10 0.8K
12:20 82.10 82.10 82.03 82.03 0.5K
12:21 82.03 82.03 82.03 82.03 0.3K
12:22 82.03 82.03 82.03 82.03 0.3K
12:23 82.03 82.03 82.03 82.03 0.0K
12:24 82.03 82.03 82.03 82.03 0.3K
12:25 82.03 82.03 82.02 82.02 0.3K
12:26 82.39 82.39 82.38 82.38 1.4K
12:27 82.38 82.38 82.38 82.38 0.1K
12:28 82.38 82.38 82.38 82.38 0.1K
12:29 82.38 82.68 82.38 82.68 0.2K
12:30 82.83 82.83 82.83 82.83 0.7K
12:31 82.83 82.83 82.73 82.73 0.6K
12:32 82.73 82.73 82.73 82.73 0.4K
12:33 82.73 82.73 82.73 82.73 0.1K
12:34 82.73 82.73 82.73 82.73 0.3K
12:35 82.73 82.73 82.73 82.73 0.1K
12:36 82.73 82.73 82.73 82.73 0.1K
12:37 82.73 82.77 82.70 82.77 0.5K
12:38 82.77 82.77 82.77 82.77 0.2K
12:39 82.77 82.77 82.77 82.77 0.3K
12:40 82.77 82.77 82.69 82.69 0.5K
12:41 82.69 82.69 82.69 82.69 0.2K
12:42 82.69 82.84 82.69 82.84 0.8K
12:43 82.84 82.84 82.84 82.84 0.1K
12:44 82.84 82.84 82.84 82.84 0.2K
12:45 82.84 82.84 82.71 82.71 0.5K
12:46 82.71 82.71 82.71 82.71 0.0K
12:47 82.71 82.71 82.71 82.71 0.2K
12:48 82.71 82.71 82.71 82.71 0.0K
12:49 82.71 82.71 82.62 82.62 0.2K
12:50 82.62 82.62 82.62 82.62 0.0K
12:51 82.62 82.62 82.62 82.62 0.0K
12:52 82.44 82.44 82.30 82.30 0.6K
12:53 82.64 82.64 82.64 82.64 0.1K
12:54 82.63 82.63 82.57 82.57 0.5K
12:55 82.57 82.65 82.57 82.65 0.9K
12:56 82.61 82.61 82.61 82.61 0.8K
12:57 82.61 82.61 82.61 82.61 0.3K
12:58 82.61 82.61 82.61 82.61 0.0K
12:59 82.61 82.61 82.61 82.61 0.5K
13:00 82.61 82.61 82.31 82.31 0.2K
13:01 82.31 82.31 82.31 82.31 0.0K
13:02 82.31 82.31 82.31 82.31 0.0K
13:03 82.31 82.31 82.31 82.31 0.3K
13:04 82.31 82.31 82.31 82.31 0.6K
13:05 82.31 82.31 82.31 82.31 0.1K
13:06 82.31 82.31 82.27 82.27 0.3K
13:07 82.27 82.27 82.27 82.27 0.2K
13:08 82.27 82.27 82.27 82.27 0.0K
13:09 82.27 82.27 82.27 82.27 0.1K
13:10 82.27 82.27 82.27 82.27 1.4K
13:11 82.27 82.27 82.27 82.27 0.5K
13:12 82.61 82.61 82.61 82.61 0.1K
13:13 82.61 82.61 82.61 82.61 0.0K
13:14 82.61 82.61 82.61 82.61 0.1K
13:15 82.61 82.61 82.61 82.61 0.1K
13:16 82.61 82.64 82.45 82.45 0.9K
13:17 82.45 82.45 82.45 82.45 0.1K
13:18 82.45 82.45 82.45 82.45 0.1K
13:19 82.45 82.45 82.45 82.45 0.0K
13:20 82.45 82.45 82.45 82.45 0.4K
13:21 82.45 82.45 82.45 82.45 0.0K
13:22 82.45 82.45 82.45 82.45 0.5K
13:23 82.45 82.45 81.83 81.83 0.8K
13:24 81.83 81.87 81.83 81.87 1.2K
13:25 81.87 82.00 81.87 82.00 0.8K
13:26 82.00 82.00 82.00 82.00 0.2K
13:27 82.00 82.24 81.80 82.24 5.2K
13:28 82.26 82.26 82.20 82.20 0.8K
13:29 82.20 82.25 82.20 82.25 1.2K
13:30 82.25 82.32 82.25 82.32 3.1K
13:31 82.32 82.32 82.21 82.21 2.7K
13:32 82.21 82.21 82.21 82.21 0.1K
13:33 82.21 82.21 82.21 82.21 0.4K
13:34 82.55 82.55 82.55 82.55 0.8K
13:35 82.55 82.55 82.20 82.20 0.1K
13:36 82.20 82.20 82.13 82.13 0.5K
13:37 82.02 82.15 82.02 82.15 0.9K
13:38 82.15 82.15 82.15 82.15 0.1K
13:39 81.99 82.16 81.99 82.16 1.4K
13:40 82.16 82.16 82.16 82.16 0.1K
13:41 82.16 82.20 82.16 82.20 0.1K
13:42 82.22 82.35 82.22 82.35 0.8K
13:43 82.35 82.35 82.35 82.35 0.1K
13:44 82.35 82.35 82.35 82.35 0.1K
13:45 82.35 82.35 81.98 81.98 1.0K
13:46 81.98 81.98 81.98 81.98 0.1K
13:47 81.98 81.98 81.98 81.98 0.1K
13:48 81.98 81.98 81.98 81.98 0.0K
13:49 81.98 81.98 81.98 81.98 0.0K
13:50 81.98 81.98 81.96 81.96 0.3K
13:51 81.96 81.96 81.96 81.96 0.1K
13:52 81.96 81.96 81.95 81.95 0.6K
13:53 81.97 81.97 81.96 81.96 0.9K
13:54 82.20 82.20 82.20 82.20 0.6K
13:55 82.20 82.20 82.20 82.20 0.2K
13:56 82.20 82.20 81.97 81.97 0.5K
13:57 81.97 81.97 81.78 81.78 0.6K
13:58 81.78 81.78 81.78 81.78 0.1K
13:59 81.78 81.78 81.78 81.78 0.0K
14:00 81.78 81.78 81.70 81.70 0.7K
14:01 81.70 81.81 81.70 81.79 1.1K
14:02 81.79 81.83 81.79 81.83 2.0K
14:03 81.79 81.79 81.79 81.79 0.7K
14:04 81.79 81.90 81.79 81.90 0.8K
14:05 81.90 81.90 81.68 81.68 0.7K
14:06 81.68 81.85 81.49 81.85 4.0K
14:07 81.85 81.85 81.85 81.85 0.2K
14:08 81.85 81.85 81.85 81.85 0.5K
14:09 81.85 82.24 81.85 82.24 1.8K
14:10 82.24 82.24 82.24 82.24 1.7K
14:11 82.24 82.24 82.24 82.24 0.4K
14:12 82.24 82.60 82.24 82.60 0.2K
14:13 82.60 82.60 82.60 82.60 0.0K
14:14 82.60 82.71 82.60 82.65 2.0K
14:15 82.80 82.80 82.65 82.65 1.8K
14:16 82.65 82.65 82.65 82.65 0.5K
14:17 82.65 82.65 82.65 82.65 0.2K
14:18 82.70 82.70 82.70 82.70 0.7K
14:19 82.70 82.70 82.70 82.70 0.3K
14:20 82.70 82.70 82.70 82.70 0.2K
14:21 82.70 82.72 82.70 82.72 0.3K
14:22 82.72 82.72 82.72 82.72 0.3K
14:23 82.72 82.72 82.72 82.72 0.3K
14:24 82.72 82.72 82.72 82.72 0.0K
14:25 82.72 82.72 82.72 82.72 0.1K
14:26 82.72 82.72 82.72 82.72 0.2K
14:27 82.72 82.72 82.72 82.72 0.1K
14:28 82.72 82.72 82.72 82.72 0.1K
14:29 82.72 82.72 82.72 82.72 0.0K
14:30 82.78 82.92 82.78 82.92 1.2K
14:31 82.92 82.92 82.62 82.62 0.4K
14:32 82.62 83.02 82.62 83.02 0.8K
14:33 83.02 83.02 83.02 83.02 0.1K
14:34 83.02 83.02 83.02 83.02 0.4K
14:35 83.02 83.02 83.02 83.02 0.1K
14:36 83.02 83.02 82.97 82.97 0.1K
14:37 82.97 82.97 82.97 82.97 0.3K
14:38 82.97 82.97 82.97 82.97 0.2K
14:39 82.97 83.02 82.97 83.02 0.3K
14:40 83.02 83.02 83.02 83.02 0.2K
14:41 83.02 83.02 83.02 83.02 0.3K
14:42 83.02 83.02 82.99 82.99 0.6K
14:43 82.99 82.99 82.99 82.99 0.4K
14:44 82.99 82.99 82.97 82.97 0.3K
14:45 82.97 82.97 82.96 82.96 1.4K
14:46 82.96 82.96 82.63 82.63 2.0K
14:47 82.63 82.63 82.48 82.48 0.6K
14:48 82.47 82.47 82.47 82.47 0.3K
14:49 82.62 82.62 82.55 82.55 1.1K
14:50 82.55 82.55 82.55 82.55 0.7K
14:51 82.55 82.55 82.55 82.55 0.2K
14:52 82.55 82.55 82.55 82.55 0.5K
14:53 82.55 82.55 82.55 82.55 0.0K
14:54 82.55 83.04 82.55 83.04 1.1K
14:55 83.04 83.04 83.04 83.04 0.4K
14:56 83.04 83.04 82.62 82.65 1.0K
14:57 82.65 82.65 82.64 82.64 0.4K
14:58 82.64 82.64 82.64 82.64 0.1K
14:59 82.64 82.64 82.39 82.39 0.6K
15:00 82.39 82.39 82.26 82.26 0.6K
15:01 82.26 82.26 82.26 82.26 0.6K
15:02 82.26 82.27 82.26 82.27 0.3K
15:03 82.27 82.27 82.26 82.26 0.5K
15:04 82.26 82.26 82.26 82.26 3.7K
15:05 82.26 82.26 82.26 82.26 0.1K
15:06 82.26 82.26 82.01 82.01 1.4K
15:07 82.01 82.01 81.99 81.99 0.7K
15:08 81.99 81.99 81.80 81.99 2.4K
15:09 81.99 82.05 81.99 82.05 2.1K
15:10 82.05 82.05 82.05 82.05 0.3K
15:11 82.05 82.05 82.05 82.05 0.2K
15:12 82.05 82.10 82.05 82.10 1.5K
15:13 82.10 82.10 82.10 82.10 0.1K
15:14 82.10 82.10 82.10 82.10 0.2K
15:15 82.50 82.50 82.30 82.30 0.7K
15:16 82.30 82.36 82.30 82.36 0.3K
15:17 82.36 82.37 82.36 82.37 0.2K
15:18 82.37 82.37 82.09 82.09 0.8K
15:19 82.09 82.09 82.09 82.09 0.2K
15:20 82.09 82.09 81.99 82.00 1.4K
15:21 82.00 82.17 82.00 82.14 1.4K
15:22 82.14 82.14 82.14 82.14 0.7K
15:23 82.14 82.48 82.14 82.48 0.8K
15:24 82.48 82.48 82.48 82.48 0.1K
15:25 82.48 82.48 82.46 82.46 1.2K
15:26 82.45 82.45 82.33 82.33 1.7K
15:27 82.33 82.33 82.15 82.15 1.1K
15:28 82.14 82.30 82.13 82.30 1.1K
15:29 82.30 82.30 82.30 82.30 0.4K
15:30 82.30 82.30 82.30 82.30 0.2K
15:31 82.31 82.32 82.31 82.32 0.7K
15:32 82.32 82.32 82.32 82.32 0.3K
15:33 82.32 82.34 82.32 82.34 0.9K
15:34 82.34 82.52 82.34 82.52 4.0K
15:35 82.52 82.55 82.52 82.55 0.8K
15:36 82.48 82.54 82.48 82.54 1.7K
15:37 82.57 82.57 82.33 82.33 1.2K
15:38 82.34 82.34 82.34 82.34 0.5K
15:39 82.34 82.34 82.34 82.34 0.3K
15:40 82.34 82.34 82.34 82.34 0.4K
15:41 82.34 82.48 82.34 82.46 0.8K
15:42 82.46 82.70 82.46 82.70 1.7K
15:43 82.70 83.03 82.70 82.76 2.2K
15:44 82.76 82.76 82.76 82.76 1.2K
15:45 82.76 82.88 82.76 82.88 1.1K
15:46 82.88 82.88 82.88 82.88 0.5K
15:47 82.69 82.69 82.58 82.58 0.7K
15:48 82.58 82.58 82.43 82.43 1.8K
15:49 82.33 82.33 82.12 82.12 4.6K
15:50 82.26 82.41 82.26 82.40 1.5K
15:51 82.40 82.50 82.40 82.50 7.1K
15:52 82.50 82.50 82.12 82.12 2.1K
15:53 82.30 82.43 82.30 82.43 6.7K
15:54 82.43 82.77 82.43 82.77 15.0K
15:55 82.21 82.24 82.16 82.16 2.6K
15:56 82.35 82.80 82.35 82.72 6.5K
15:57 82.74 82.74 82.65 82.65 1.9K
15:58 82.75 82.76 82.62 82.62 3.8K
15:59 82.58 82.76 82.58 82.76 9.5K
16:00 82.76 82.76 82.55 82.66 366.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available