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 81.93 85.55 81.63 82.28 7.0K
09:32 82.28 82.28 82.28 82.28 0.1K
09:33 82.28 82.45 82.28 82.45 2.5K
09:34 82.45 83.93 82.45 83.93 1.3K
09:35 83.78 83.92 83.78 83.92 1.3K
09:36 83.87 83.87 83.87 83.87 0.1K
09:37 83.87 84.84 83.87 84.84 0.4K
09:38 84.84 84.84 84.84 84.84 0.0K
09:39 84.84 84.84 84.84 84.84 0.4K
09:40 84.84 84.84 84.84 84.84 0.0K
09:41 84.84 84.84 84.84 84.84 0.0K
09:42 84.84 84.84 84.15 84.15 0.1K
09:43 84.15 84.15 84.15 84.15 0.2K
09:44 84.40 84.40 83.67 83.67 0.7K
09:45 83.67 84.42 83.67 84.42 0.3K
09:46 84.42 84.42 84.42 84.42 0.1K
09:47 84.42 84.42 84.42 84.42 0.0K
09:48 84.42 84.69 84.42 84.69 0.4K
09:49 84.69 84.69 84.69 84.69 0.0K
09:50 84.93 84.93 84.93 84.93 0.1K
09:51 84.93 85.45 84.93 85.12 3.4K
09:52 85.51 85.51 85.51 85.51 0.2K
09:53 85.51 85.79 85.51 85.79 0.4K
09:54 85.79 85.79 84.96 84.96 0.9K
09:55 85.11 85.11 85.11 85.11 0.5K
09:56 85.11 85.11 85.11 85.11 0.1K
09:57 84.60 84.60 84.60 84.60 0.2K
09:58 84.60 84.60 84.60 84.60 0.1K
09:59 84.60 84.60 84.60 84.60 0.0K
10:00 84.60 84.60 84.60 84.60 0.1K
10:01 84.42 84.42 84.41 84.41 1.6K
10:02 84.41 84.41 84.41 84.41 1.1K
10:03 84.41 84.41 84.41 84.41 0.0K
10:04 84.41 84.41 84.41 84.41 0.1K
10:05 84.41 84.41 84.41 84.41 0.1K
10:06 85.19 85.19 85.19 85.19 1.1K
10:07 85.19 85.19 85.19 85.19 0.1K
10:08 85.19 85.49 85.19 85.49 0.8K
10:09 85.49 85.49 85.24 85.24 1.3K
10:10 85.24 85.24 85.24 85.24 0.2K
10:11 85.14 85.14 85.14 85.14 0.1K
10:12 85.14 85.14 85.14 85.14 0.1K
10:13 85.14 85.14 85.14 85.14 0.2K
10:14 85.14 85.14 85.14 85.14 0.1K
10:15 85.14 85.14 85.14 85.14 0.0K
10:16 85.14 85.14 85.14 85.14 0.0K
10:17 85.14 85.14 84.83 84.83 0.6K
10:18 84.83 85.15 84.83 85.15 0.8K
10:19 85.15 85.15 85.15 85.15 0.0K
10:20 85.15 85.15 85.15 85.15 0.0K
10:21 85.15 85.15 85.14 85.14 0.2K
10:22 85.14 85.14 85.14 85.14 0.0K
10:23 85.14 85.43 85.14 85.43 0.3K
10:24 85.43 85.43 85.43 85.43 0.6K
10:25 85.43 85.43 85.43 85.43 0.0K
10:26 85.43 85.43 85.43 85.43 0.2K
10:27 85.43 85.60 85.43 85.60 0.6K
10:28 85.60 85.60 85.60 85.60 0.2K
10:29 85.60 86.00 85.60 86.00 0.2K
10:30 86.00 86.00 86.00 86.00 0.0K
10:31 86.00 86.00 86.00 86.00 0.0K
10:32 86.00 86.00 86.00 86.00 0.0K
10:33 86.00 86.00 86.00 86.00 0.9K
10:34 86.00 86.00 86.00 86.00 0.3K
10:35 86.46 86.46 86.46 86.46 0.1K
10:36 86.46 86.46 85.72 85.72 0.2K
10:37 85.72 85.72 85.72 85.72 0.1K
10:38 85.72 85.72 85.72 85.72 0.2K
10:39 85.72 85.72 85.72 85.72 0.1K
10:40 86.09 86.09 86.09 86.09 1.3K
10:41 86.09 86.25 86.09 86.25 0.5K
10:42 86.25 86.25 86.25 86.25 1.5K
10:43 86.25 86.25 86.25 86.25 0.2K
10:44 86.25 86.25 86.25 86.25 0.3K
10:45 86.25 86.25 85.74 85.74 0.1K
10:46 85.74 85.74 85.74 85.74 0.1K
10:47 85.74 85.74 85.74 85.74 0.0K
10:48 86.12 86.12 86.12 86.12 0.3K
10:49 86.12 86.12 85.75 85.77 0.2K
10:50 85.77 85.77 85.77 85.77 0.0K
10:51 85.77 86.12 85.77 86.12 0.2K
10:52 86.12 86.12 85.80 85.80 0.5K
10:53 86.12 86.12 86.12 86.12 0.2K
10:54 86.12 86.12 86.12 86.12 0.2K
10:55 86.12 86.12 86.12 86.12 0.0K
10:56 86.12 86.12 85.93 85.93 0.4K
10:57 85.93 86.13 85.93 86.13 1.3K
10:58 86.13 86.13 86.13 86.13 4.5K
10:59 86.13 86.49 86.13 86.14 1.6K
11:00 86.14 86.14 86.14 86.14 0.3K
11:01 86.14 86.49 86.06 86.49 0.3K
11:02 86.14 86.14 86.14 86.14 0.2K
11:03 86.14 86.14 86.14 86.14 0.0K
11:04 86.14 86.14 86.14 86.14 0.1K
11:05 86.14 86.14 86.14 86.14 0.0K
11:06 86.14 86.14 85.89 85.89 0.5K
11:07 85.89 85.89 85.80 85.81 0.9K
11:08 85.81 85.87 85.81 85.87 1.1K
11:09 85.87 85.94 85.87 85.94 2.2K
11:10 85.94 85.99 85.94 85.99 0.4K
11:11 85.99 85.99 85.99 85.99 0.2K
11:12 85.99 85.99 85.78 85.78 0.4K
11:13 85.79 85.79 85.69 85.69 0.5K
11:14 85.69 85.72 85.69 85.72 0.7K
11:15 85.72 85.72 85.64 85.64 0.2K
11:16 85.64 85.64 85.64 85.64 0.5K
11:17 85.64 85.64 85.64 85.64 0.1K
11:18 85.64 85.64 85.64 85.64 0.2K
11:19 85.64 85.91 85.64 85.91 1.1K
11:20 85.91 85.91 85.91 85.91 0.2K
11:21 85.95 85.99 85.95 85.99 0.7K
11:22 86.03 86.16 86.03 86.16 1.2K
11:23 86.16 86.16 86.16 86.16 0.2K
11:24 86.16 86.45 86.16 86.45 3.9K
11:25 86.40 86.80 86.40 86.80 4.5K
11:26 86.80 86.97 86.80 86.97 0.5K
11:27 86.97 86.97 86.97 86.97 0.2K
11:28 87.25 87.25 87.10 87.10 2.7K
11:29 87.31 87.31 87.22 87.22 3.7K
11:30 87.22 87.22 87.22 87.22 0.1K
11:31 87.22 87.22 87.22 87.22 0.3K
11:32 87.22 87.22 87.22 87.22 0.1K
11:33 87.22 87.22 87.22 87.22 0.0K
11:34 87.22 87.22 87.22 87.22 0.3K
11:35 87.22 87.22 87.22 87.22 0.2K
11:36 87.08 87.08 87.08 87.08 0.2K
11:37 87.08 87.08 87.08 87.08 0.2K
11:38 87.08 87.08 87.08 87.08 0.2K
11:39 87.08 87.20 87.08 87.20 0.4K
11:40 87.20 87.26 87.20 87.26 0.8K
11:41 87.26 87.26 87.03 87.17 1.1K
11:42 86.89 86.89 86.75 86.75 1.8K
11:43 86.80 86.80 86.68 86.68 4.0K
11:44 86.68 86.68 86.65 86.65 0.8K
11:45 86.65 86.71 86.65 86.71 1.7K
11:46 86.71 86.71 86.41 86.41 1.8K
11:47 86.41 86.48 86.41 86.48 3.2K
11:48 86.34 86.61 86.34 86.61 3.5K
11:49 86.61 86.61 86.39 86.45 0.6K
11:50 86.45 86.45 86.45 86.45 0.2K
11:51 86.45 86.45 86.45 86.45 0.0K
11:52 86.45 86.45 86.25 86.25 0.3K
11:53 86.14 86.14 86.14 86.14 1.4K
11:54 86.14 86.15 86.14 86.15 0.2K
11:55 86.15 86.15 86.15 86.15 0.1K
11:56 86.15 86.45 86.14 86.25 0.9K
11:57 86.30 86.35 86.30 86.35 3.6K
11:58 86.35 86.35 86.35 86.35 0.4K
11:59 86.48 86.68 86.48 86.57 2.9K
12:00 86.53 86.53 86.47 86.47 3.3K
12:01 86.35 86.62 86.35 86.40 5.8K
12:02 86.40 86.59 86.40 86.59 2.5K
12:03 86.59 86.59 86.59 86.59 0.7K
12:04 86.59 86.59 86.35 86.35 1.4K
12:05 86.22 86.37 86.22 86.37 1.6K
12:06 86.37 86.37 86.37 86.37 0.0K
12:07 86.37 86.37 86.37 86.37 0.0K
12:08 86.37 86.37 86.37 86.37 0.0K
12:09 86.45 86.45 86.45 86.45 0.2K
12:10 86.45 86.45 86.45 86.45 0.1K
12:11 86.45 86.45 86.45 86.45 0.0K
12:12 86.45 86.53 86.45 86.53 0.1K
12:13 86.53 86.53 86.53 86.53 1.0K
12:14 86.52 86.52 86.52 86.52 0.2K
12:15 86.42 86.42 86.37 86.37 6.1K
12:16 86.36 86.36 86.35 86.35 3.2K
12:17 86.35 86.35 86.25 86.25 1.8K
12:18 86.25 86.25 86.25 86.25 0.0K
12:19 86.25 86.25 86.25 86.25 0.0K
12:20 86.25 86.25 86.25 86.25 0.0K
12:21 86.25 86.25 86.03 86.03 0.7K
12:22 86.03 86.03 86.03 86.03 0.0K
12:23 86.03 86.03 86.03 86.03 0.0K
12:24 86.23 86.26 86.23 86.26 0.4K
12:25 86.26 86.26 86.26 86.26 0.0K
12:26 86.26 86.26 86.26 86.26 0.1K
12:27 86.26 86.26 86.26 86.26 0.1K
12:28 86.26 86.26 86.24 86.24 0.1K
12:29 86.24 86.24 86.24 86.24 0.0K
12:30 86.24 86.24 86.24 86.24 0.4K
12:31 86.24 86.24 86.24 86.24 0.0K
12:32 86.24 86.24 86.24 86.24 0.1K
12:33 86.24 86.24 86.24 86.24 0.2K
12:34 86.24 86.35 86.24 86.28 1.6K
12:35 86.29 86.29 86.29 86.29 0.2K
12:36 86.29 86.43 86.29 86.43 0.5K
12:37 86.43 86.43 86.43 86.43 0.4K
12:38 86.43 86.43 86.43 86.43 0.4K
12:39 86.43 86.43 85.91 85.91 0.4K
12:40 85.91 85.91 85.91 85.91 0.1K
12:41 85.91 85.91 85.91 85.91 1.0K
12:42 85.91 85.91 85.91 85.91 0.1K
12:43 85.91 86.16 85.91 86.16 2.0K
12:44 86.16 86.16 86.16 86.16 0.0K
12:45 86.15 86.15 86.15 86.15 0.2K
12:46 86.15 86.15 86.15 86.15 0.2K
12:47 86.15 86.15 86.13 86.13 0.3K
12:48 86.13 86.28 86.13 86.28 0.8K
12:49 86.28 86.31 86.28 86.31 0.4K
12:50 86.21 86.34 86.21 86.25 5.6K
12:51 86.25 86.27 86.25 86.27 0.3K
12:52 86.27 86.27 86.27 86.27 0.4K
12:53 86.27 86.27 86.19 86.19 3.7K
12:54 86.19 86.20 86.19 86.20 0.7K
12:55 86.20 86.20 86.20 86.20 0.5K
12:56 86.20 86.20 86.20 86.20 0.1K
12:57 86.20 86.20 86.19 86.19 0.3K
12:58 86.19 86.19 86.19 86.19 0.1K
12:59 86.19 86.25 86.19 86.25 0.3K
13:00 86.25 86.27 86.25 86.27 0.4K
13:01 86.27 86.27 86.27 86.27 0.3K
13:02 86.64 86.92 86.64 86.92 13.2K
13:03 86.93 87.03 86.93 87.03 0.8K
13:04 87.03 87.09 87.03 87.09 0.7K
13:05 87.09 87.09 86.96 86.96 0.6K
13:06 86.96 86.96 86.96 86.96 0.2K
13:07 86.96 86.96 86.96 86.96 0.1K
13:08 86.96 86.96 86.96 86.96 0.4K
13:09 86.96 86.96 86.96 86.96 0.2K
13:10 86.97 86.97 86.97 86.97 0.3K
13:11 86.97 87.03 86.97 87.03 0.2K
13:12 87.03 87.03 87.03 87.03 0.2K
13:13 87.03 87.32 87.03 87.32 1.4K
13:14 87.32 87.32 87.32 87.32 1.2K
13:15 87.43 87.43 87.43 87.43 0.2K
13:16 87.43 87.43 87.27 87.27 0.5K
13:17 87.27 87.27 87.27 87.27 0.1K
13:18 87.27 87.27 87.27 87.27 0.2K
13:19 87.11 87.11 87.11 87.11 0.4K
13:20 87.11 87.17 87.11 87.17 1.5K
13:21 87.17 87.17 87.17 87.17 0.3K
13:22 87.17 87.17 87.17 87.17 0.1K
13:23 87.17 87.17 87.17 87.17 0.1K
13:24 87.02 87.02 87.02 87.02 0.2K
13:25 87.02 87.28 87.02 87.28 0.1K
13:26 87.28 87.28 87.28 87.28 0.0K
13:27 87.28 87.28 87.28 87.28 0.0K
13:28 87.28 87.28 87.28 87.28 0.0K
13:29 87.28 87.28 87.28 87.28 0.1K
13:30 87.28 87.28 87.28 87.28 0.0K
13:31 87.28 87.28 86.83 86.83 3.4K
13:32 86.83 86.94 86.83 86.94 0.4K
13:33 86.94 86.94 86.94 86.94 0.0K
13:34 86.48 86.48 86.48 86.48 0.7K
13:35 86.48 86.48 86.48 86.48 0.1K
13:36 86.48 86.48 86.48 86.48 0.0K
13:37 86.48 86.48 86.48 86.48 0.0K
13:38 86.48 86.48 86.48 86.48 0.3K
13:39 86.48 86.48 86.48 86.48 0.1K
13:40 86.41 86.41 86.41 86.41 0.3K
13:41 86.20 86.51 86.20 86.51 3.5K
13:42 86.51 86.51 86.48 86.48 1.2K
13:43 86.48 86.52 86.48 86.52 0.5K
13:44 86.23 86.23 86.03 86.03 2.5K
13:45 85.84 85.84 85.84 85.84 4.4K
13:46 85.84 85.94 85.84 85.94 3.8K
13:47 85.94 85.94 85.94 85.94 0.2K
13:48 85.94 85.94 85.94 85.94 0.0K
13:49 85.94 86.05 85.94 86.05 0.4K
13:50 86.05 86.05 86.05 86.05 0.2K
13:51 86.05 86.05 86.05 86.05 0.1K
13:52 86.05 86.05 86.05 86.05 0.1K
13:53 86.05 86.05 86.05 86.05 0.0K
13:54 86.05 86.05 86.05 86.05 0.1K
13:55 86.05 86.05 86.05 86.05 0.1K
13:56 86.05 86.05 86.04 86.04 0.5K
13:57 86.04 86.04 86.04 86.04 0.3K
13:58 86.04 86.04 86.02 86.02 0.2K
13:59 86.02 86.30 86.02 86.30 0.5K
14:00 86.30 86.30 86.30 86.30 0.1K
14:01 86.30 86.30 85.71 85.71 0.2K
14:02 85.76 85.76 85.76 85.76 0.7K
14:03 85.76 85.76 85.76 85.76 0.0K
14:04 85.76 86.00 85.76 86.00 1.1K
14:05 86.00 86.00 85.68 85.68 0.9K
14:06 85.36 85.36 85.04 85.04 1.2K
14:07 85.04 85.04 85.04 85.04 0.2K
14:08 85.04 85.07 85.04 85.04 0.5K
14:09 85.04 85.04 85.04 85.04 0.2K
14:10 85.04 85.04 85.04 85.04 0.1K
14:11 85.04 85.25 85.04 85.25 0.3K
14:12 84.92 84.96 84.73 84.96 1.7K
14:13 84.96 85.20 84.96 85.13 1.1K
14:14 85.13 85.13 85.13 85.13 0.4K
14:15 85.13 85.13 85.13 85.13 0.1K
14:16 85.13 85.13 85.13 85.13 0.1K
14:17 85.13 85.13 85.13 85.13 0.0K
14:18 85.13 85.13 85.13 85.13 0.0K
14:19 85.13 85.13 85.13 85.13 0.0K
14:20 85.13 85.13 85.11 85.11 0.9K
14:21 85.11 85.11 85.11 85.11 0.1K
14:22 85.11 85.11 85.11 85.11 0.0K
14:23 84.98 84.98 84.98 84.98 1.6K
14:24 84.98 84.98 84.98 84.98 0.0K
14:25 84.77 84.77 84.77 84.77 0.4K
14:26 84.77 84.77 84.77 84.77 0.2K
14:27 84.77 84.77 84.77 84.77 0.9K
14:28 84.77 84.77 84.77 84.77 0.2K
14:29 84.77 84.77 84.77 84.77 0.0K
14:30 84.77 84.77 84.77 84.77 0.5K
14:31 84.77 84.77 84.77 84.77 0.1K
14:32 84.77 84.77 84.77 84.77 0.2K
14:33 84.77 84.77 84.77 84.77 0.1K
14:34 84.77 84.77 84.77 84.77 0.0K
14:35 84.77 84.77 84.77 84.77 0.1K
14:36 84.77 84.77 84.74 84.74 0.1K
14:37 85.10 85.10 85.03 85.10 2.9K
14:38 85.07 85.07 85.07 85.07 0.4K
14:39 85.10 85.10 85.03 85.03 3.4K
14:40 85.03 85.03 85.03 85.03 3.4K
14:41 84.96 84.96 84.96 84.96 11.0K
14:42 84.96 84.96 84.96 84.96 0.1K
14:43 84.96 84.96 84.96 84.96 2.4K
14:44 84.94 84.94 84.94 84.94 0.8K
14:45 84.94 84.94 84.94 84.94 0.1K
14:46 84.94 84.98 84.94 84.98 0.7K
14:47 84.98 84.98 84.98 84.98 0.1K
14:48 84.98 84.98 84.78 84.78 1.5K
14:49 84.78 84.78 84.78 84.78 0.4K
14:50 84.78 84.78 84.78 84.78 0.1K
14:51 84.78 84.87 84.78 84.87 0.2K
14:52 84.87 84.87 84.87 84.87 0.4K
14:53 84.87 84.87 84.87 84.87 0.1K
14:54 84.87 84.87 84.73 84.73 1.9K
14:55 84.73 84.73 84.73 84.73 0.3K
14:56 84.73 84.73 84.66 84.66 0.2K
14:57 84.66 84.66 84.59 84.59 0.6K
14:58 84.36 84.36 84.36 84.36 0.3K
14:59 84.36 84.47 84.36 84.47 0.2K
15:00 84.47 84.47 84.47 84.47 0.1K
15:01 84.55 84.55 84.55 84.55 1.0K
15:02 84.55 84.55 84.55 84.55 0.1K
15:03 84.55 84.55 84.55 84.55 0.0K
15:04 84.55 84.55 84.55 84.55 0.0K
15:05 84.55 84.55 84.55 84.55 0.1K
15:06 84.55 84.58 84.55 84.58 0.1K
15:07 84.58 84.81 84.58 84.81 1.2K
15:08 84.81 84.81 84.65 84.65 0.7K
15:09 84.65 84.65 84.65 84.65 0.1K
15:10 84.68 84.68 84.68 84.68 0.3K
15:11 84.68 84.68 84.68 84.68 0.0K
15:12 84.68 84.68 84.68 84.68 0.2K
15:13 84.68 84.68 84.62 84.62 1.0K
15:14 84.58 84.58 84.58 84.58 0.4K
15:15 84.58 84.58 84.58 84.58 0.1K
15:16 84.58 84.58 84.58 84.58 0.1K
15:17 84.58 84.58 84.30 84.30 1.4K
15:18 84.30 84.30 84.30 84.30 0.2K
15:19 84.30 84.30 84.07 84.07 0.4K
15:20 84.07 84.07 84.03 84.03 0.3K
15:21 84.03 84.06 84.03 84.06 0.6K
15:22 84.06 84.06 84.06 84.06 0.1K
15:23 84.06 84.06 84.06 84.06 0.1K
15:24 84.06 84.27 84.06 84.27 1.0K
15:25 84.27 84.27 84.27 84.27 0.2K
15:26 84.27 84.27 84.27 84.27 0.6K
15:27 84.27 84.27 84.26 84.26 0.3K
15:28 84.26 84.26 84.26 84.26 0.3K
15:29 84.26 84.26 84.26 84.26 0.2K
15:30 84.26 84.26 84.26 84.26 0.4K
15:31 84.26 84.26 84.26 84.26 0.4K
15:32 84.26 84.43 84.26 84.43 0.8K
15:33 84.43 84.50 84.43 84.50 0.6K
15:34 84.35 84.53 84.33 84.33 3.6K
15:35 84.33 84.55 84.33 84.55 0.6K
15:36 84.55 84.55 84.55 84.55 0.5K
15:37 84.55 84.55 84.55 84.55 0.1K
15:38 84.55 84.55 84.55 84.55 0.5K
15:39 84.50 84.57 84.50 84.57 0.7K
15:40 84.57 84.57 84.42 84.42 1.1K
15:41 84.38 84.56 84.38 84.56 1.0K
15:42 84.56 84.56 84.56 84.56 0.2K
15:43 84.56 84.82 84.56 84.82 1.0K
15:44 84.82 84.82 84.82 84.82 0.1K
15:45 84.82 84.95 84.82 84.89 2.3K
15:46 84.89 85.03 84.89 85.03 0.9K
15:47 85.03 85.05 85.01 85.01 10.6K
15:48 85.01 85.09 85.01 85.09 3.5K
15:49 85.00 85.07 85.00 85.07 3.1K
15:50 85.07 85.07 85.02 85.02 6.1K
15:51 84.93 84.93 84.77 84.77 10.3K
15:52 84.82 84.84 84.70 84.84 3.3K
15:53 84.84 84.89 84.84 84.89 0.5K
15:54 84.89 84.89 84.89 84.89 0.4K
15:55 84.89 85.01 84.89 84.92 4.1K
15:56 84.90 85.02 84.90 84.97 2.9K
15:57 85.05 85.10 85.05 85.10 7.6K
15:58 85.10 85.10 85.10 85.10 2.7K
15:59 85.10 85.10 84.96 84.96 17.1K
16:00 84.96 86.72 81.05 85.09 54.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available