Dave Inc

DAVE
🏛️ usa →
203.78
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 67.00 67.00 65.46 65.46 12.4K
09:32 65.46 65.46 65.46 65.46 4.8K
09:33 67.94 67.94 67.94 67.94 0.4K
09:34 67.67 67.67 66.00 66.00 0.6K
09:35 66.00 68.63 66.00 67.00 0.5K
09:36 67.00 67.00 67.00 67.00 0.9K
09:37 67.00 67.85 67.00 67.85 0.3K
09:38 68.08 68.08 68.07 68.07 0.6K
09:39 68.07 68.07 68.07 68.07 0.1K
09:40 67.30 68.00 67.30 68.00 1.8K
09:41 68.00 68.00 66.78 66.78 0.7K
09:42 67.74 67.80 67.49 67.80 5.7K
09:43 67.90 67.90 67.88 67.88 2.1K
09:44 67.88 67.88 67.88 67.88 0.3K
09:45 67.56 68.15 67.50 68.15 3.8K
09:46 68.15 68.15 68.15 68.15 0.0K
09:47 68.15 68.74 68.15 68.15 1.7K
09:48 68.15 69.50 68.15 69.50 3.1K
09:49 69.50 69.50 69.50 69.50 0.2K
09:50 68.90 69.39 68.90 69.39 3.4K
09:51 68.86 69.78 68.86 69.78 14.4K
09:52 69.78 69.78 69.78 69.78 0.5K
09:53 69.99 70.91 69.99 70.91 6.9K
09:54 70.91 70.93 70.91 70.93 3.7K
09:55 70.93 70.93 70.93 70.93 0.0K
09:56 70.93 70.94 70.93 70.94 0.4K
09:57 70.94 70.98 70.94 70.98 1.0K
09:58 70.98 70.98 70.98 70.98 0.7K
09:59 70.98 71.50 70.98 71.49 5.9K
10:00 71.49 71.81 71.49 71.81 1.3K
10:01 71.81 73.67 71.81 73.67 0.9K
10:02 73.67 73.67 72.58 72.58 2.6K
10:03 72.45 72.45 72.45 72.45 4.9K
10:04 72.45 72.46 72.45 72.46 0.6K
10:05 72.46 72.46 72.46 72.46 3.7K
10:06 72.46 72.46 71.79 72.22 4.7K
10:07 72.22 72.63 72.22 72.63 2.6K
10:08 72.63 72.63 72.11 72.11 3.1K
10:09 72.11 72.30 72.11 72.30 3.2K
10:10 72.30 72.30 72.30 72.30 0.1K
10:11 72.30 72.33 72.30 72.33 1.5K
10:12 73.98 75.73 73.98 75.73 6.5K
10:13 75.73 75.73 75.73 75.73 2.8K
10:14 76.75 77.81 76.75 77.81 4.9K
10:15 77.81 78.84 77.19 77.51 9.0K
10:16 77.51 77.51 77.51 77.51 5.7K
10:17 77.51 78.84 77.51 78.84 4.6K
10:18 79.33 81.32 79.33 81.32 2.6K
10:19 81.32 81.32 80.37 80.37 2.0K
10:20 80.37 80.37 79.24 79.49 6.0K
10:21 78.74 78.74 77.48 77.48 4.7K
10:22 77.48 77.48 76.31 76.31 3.8K
10:23 75.99 75.99 75.35 75.35 1.5K
10:24 74.72 74.72 74.46 74.46 2.4K
10:25 74.46 74.46 73.18 73.18 3.1K
10:26 73.18 73.77 73.18 73.77 2.6K
10:27 73.67 74.40 73.67 74.40 1.3K
10:28 74.40 74.92 74.40 74.92 0.7K
10:29 74.92 74.92 74.92 74.92 0.1K
10:30 73.61 73.61 73.51 73.51 3.0K
10:31 74.02 74.02 74.02 74.02 0.7K
10:32 74.02 74.02 73.51 73.58 6.0K
10:33 73.58 73.58 73.51 73.51 1.2K
10:34 73.51 73.51 73.51 73.51 0.7K
10:35 73.51 74.63 73.51 74.63 1.3K
10:36 74.63 74.63 74.09 74.09 1.8K
10:37 74.09 74.09 74.09 74.09 0.6K
10:38 74.09 74.09 73.50 73.50 1.6K
10:39 73.50 73.50 72.87 72.87 1.9K
10:40 72.38 72.69 72.25 72.69 3.0K
10:41 72.50 72.65 72.03 72.65 3.2K
10:42 72.67 72.67 72.67 72.67 0.3K
10:43 72.67 72.67 72.67 72.67 0.2K
10:44 73.32 73.66 73.32 73.66 0.9K
10:45 73.66 74.50 73.66 74.50 1.8K
10:46 74.50 74.50 74.47 74.47 2.4K
10:47 74.47 74.95 74.47 74.95 1.7K
10:48 74.95 74.95 74.95 74.95 1.1K
10:49 74.95 74.95 74.95 74.95 0.6K
10:50 74.95 74.95 74.95 74.95 0.2K
10:51 74.95 75.25 74.95 75.25 1.4K
10:52 75.25 75.58 74.97 75.58 1.1K
10:53 75.58 75.58 75.58 75.58 1.4K
10:54 75.58 75.58 75.58 75.58 0.9K
10:55 76.20 76.20 76.20 76.20 0.7K
10:56 76.20 76.20 76.20 76.20 0.4K
10:57 76.20 76.72 76.20 76.72 0.7K
10:58 76.72 77.27 76.72 77.27 0.2K
10:59 77.27 77.27 77.27 77.27 0.1K
11:00 76.99 76.99 76.97 76.97 0.9K
11:01 76.97 76.97 76.58 76.58 2.9K
11:02 76.58 76.58 76.12 76.12 0.7K
11:03 76.12 77.00 76.12 77.00 1.5K
11:04 77.00 77.00 77.00 77.00 0.4K
11:05 77.00 77.00 77.00 77.00 1.6K
11:06 77.00 77.00 77.00 77.00 0.8K
11:07 77.00 77.00 77.00 77.00 2.0K
11:08 77.00 77.00 76.17 76.35 1.1K
11:09 76.26 76.26 76.26 76.26 1.1K
11:10 76.26 76.26 76.26 76.26 0.6K
11:11 76.26 76.26 76.26 76.26 0.5K
11:12 76.26 76.26 76.26 76.26 0.4K
11:13 76.26 76.26 75.03 75.43 0.6K
11:14 75.43 75.43 75.43 75.43 1.4K
11:15 75.43 75.43 75.43 75.43 0.0K
11:16 75.43 75.43 75.43 75.43 5.8K
11:17 75.43 75.43 75.43 75.43 0.7K
11:18 73.92 73.92 73.92 73.92 0.8K
11:19 74.78 74.78 74.78 74.78 0.3K
11:20 74.78 74.78 74.78 74.78 0.1K
11:21 74.78 74.78 74.78 74.78 0.2K
11:22 74.88 74.88 74.88 74.88 0.2K
11:23 74.88 74.88 74.88 74.88 0.1K
11:24 74.88 74.88 74.58 74.58 0.2K
11:25 74.58 74.58 74.58 74.58 1.1K
11:26 74.58 74.58 74.58 74.58 0.2K
11:27 74.58 74.58 74.58 74.58 0.0K
11:28 74.58 74.58 74.58 74.58 0.1K
11:29 74.58 74.58 74.58 74.58 0.2K
11:30 74.58 74.58 74.58 74.58 0.0K
11:31 74.58 74.58 74.58 74.58 0.1K
11:32 74.58 74.58 74.58 74.58 1.2K
11:33 74.37 74.42 74.37 74.42 0.5K
11:34 74.42 74.60 74.42 74.60 1.0K
11:35 74.60 74.60 74.60 74.60 0.2K
11:36 74.60 74.80 74.42 74.80 0.5K
11:37 74.80 74.80 74.44 74.44 0.7K
11:38 74.43 74.43 74.43 74.43 0.2K
11:39 74.43 75.19 74.43 75.19 0.7K
11:40 75.19 75.19 75.19 75.19 0.0K
11:41 75.19 75.19 75.19 75.19 0.3K
11:42 75.19 75.19 75.19 75.19 0.2K
11:43 75.19 76.83 75.19 76.83 0.7K
11:44 76.21 76.21 76.00 76.00 0.6K
11:45 76.00 76.00 76.00 76.00 0.1K
11:46 76.21 76.21 76.21 76.21 0.6K
11:47 76.21 76.21 76.21 76.21 0.4K
11:48 76.21 76.21 76.21 76.21 0.2K
11:49 76.21 76.21 76.21 76.21 0.2K
11:50 76.21 76.21 76.21 76.21 0.1K
11:51 76.21 76.51 76.10 76.10 3.4K
11:52 75.93 75.93 75.93 75.93 0.7K
11:53 75.93 75.94 75.93 75.94 0.5K
11:54 75.94 75.94 75.86 75.86 0.2K
11:55 75.60 75.72 75.60 75.72 3.5K
11:56 75.72 75.73 75.72 75.73 0.5K
11:57 75.73 75.99 75.73 75.99 1.6K
11:58 75.99 75.99 75.69 75.69 0.7K
11:59 75.69 75.89 75.49 75.89 0.6K
12:00 75.89 75.89 75.89 75.89 0.0K
12:01 75.89 75.89 75.89 75.89 0.6K
12:02 75.89 75.89 75.89 75.89 0.0K
12:03 75.89 75.89 75.89 75.89 0.1K
12:04 75.89 75.89 75.89 75.89 0.2K
12:05 75.89 75.89 75.89 75.89 0.3K
12:06 75.89 75.89 75.48 75.49 0.6K
12:07 75.49 75.49 75.12 75.12 1.5K
12:08 75.12 75.12 75.12 75.12 0.3K
12:09 75.01 75.08 75.01 75.08 0.4K
12:10 75.08 75.11 74.81 75.11 0.8K
12:11 75.11 75.11 75.11 75.11 0.7K
12:12 75.11 75.11 75.11 75.11 0.0K
12:13 75.11 75.11 75.11 75.11 0.1K
12:14 75.11 75.11 75.11 75.11 0.0K
12:15 75.11 75.11 75.11 75.11 0.9K
12:16 75.11 75.11 75.11 75.11 0.5K
12:17 75.11 75.11 75.11 75.11 0.1K
12:18 75.11 75.19 75.11 75.19 1.5K
12:19 75.19 75.19 75.19 75.19 0.4K
12:20 75.19 75.19 75.19 75.19 0.8K
12:21 75.19 75.19 74.90 74.90 0.3K
12:22 74.90 74.90 74.90 74.90 0.1K
12:23 74.90 75.32 74.90 75.32 0.7K
12:24 75.32 75.32 75.32 75.32 0.0K
12:25 75.32 75.32 75.32 75.32 0.0K
12:26 75.32 75.32 75.32 75.32 0.7K
12:27 75.75 75.75 75.75 75.75 0.8K
12:28 75.75 75.75 75.75 75.75 1.3K
12:29 75.75 75.86 75.75 75.86 0.4K
12:30 75.86 75.86 75.86 75.86 0.1K
12:31 75.86 75.86 75.86 75.86 0.6K
12:32 75.86 75.86 75.86 75.86 0.0K
12:33 75.86 75.86 75.86 75.86 0.0K
12:34 75.86 75.86 75.86 75.86 0.1K
12:35 75.86 76.53 75.86 76.53 0.2K
12:36 76.53 76.53 76.53 76.53 0.0K
12:37 76.53 76.53 76.20 76.20 0.4K
12:38 76.20 76.20 76.20 76.20 0.1K
12:39 76.20 76.20 76.20 76.20 0.0K
12:40 76.20 76.30 76.20 76.30 0.3K
12:41 76.30 76.30 76.01 76.05 2.3K
12:42 76.05 76.05 76.05 76.05 0.3K
12:43 76.05 76.05 76.05 76.05 0.1K
12:44 76.05 76.05 76.05 76.05 1.0K
12:45 76.02 76.15 76.02 76.15 1.3K
12:46 76.15 76.15 75.72 75.72 2.0K
12:47 75.72 75.74 75.72 75.74 0.6K
12:48 75.74 75.74 75.73 75.73 0.5K
12:49 75.73 75.73 75.73 75.73 0.8K
12:50 75.73 75.73 75.60 75.60 2.0K
12:51 75.16 75.16 75.16 75.16 0.2K
12:52 75.44 75.57 75.44 75.57 1.7K
12:53 75.46 75.46 75.46 75.46 0.4K
12:54 75.46 75.48 75.46 75.48 0.4K
12:55 75.48 75.48 75.44 75.44 0.3K
12:56 75.44 75.50 75.27 75.50 0.8K
12:57 75.19 75.19 75.15 75.15 1.2K
12:58 75.15 75.22 75.15 75.22 1.4K
12:59 75.22 75.22 75.05 75.05 0.5K
13:00 75.09 75.09 75.09 75.09 0.5K
13:01 75.09 75.09 75.09 75.09 3.4K
13:02 75.09 76.53 75.09 76.53 1.1K
13:03 76.53 76.53 76.53 76.53 0.2K
13:04 76.53 76.53 76.49 76.49 0.7K
13:05 76.10 76.10 75.79 75.79 1.5K
13:06 75.79 75.79 75.48 75.51 1.0K
13:07 75.51 75.51 75.51 75.51 0.6K
13:08 75.51 75.51 75.28 75.28 0.7K
13:09 75.28 75.28 75.17 75.17 0.7K
13:10 75.17 75.17 75.17 75.17 0.0K
13:11 75.17 75.17 75.17 75.17 0.1K
13:12 75.17 75.27 75.17 75.27 0.8K
13:13 75.27 75.87 75.27 75.56 0.9K
13:14 75.56 75.56 75.56 75.56 0.2K
13:15 75.56 75.96 75.56 75.56 0.5K
13:16 75.97 76.11 75.97 76.11 1.9K
13:17 76.11 76.11 76.11 76.11 0.1K
13:18 76.11 76.45 76.11 76.45 0.2K
13:19 75.92 75.92 75.92 75.92 0.2K
13:20 75.92 76.43 75.92 76.43 1.2K
13:21 76.43 76.43 76.03 76.03 0.5K
13:22 76.03 76.03 76.03 76.03 0.2K
13:23 76.23 76.54 76.23 76.54 0.3K
13:24 77.00 77.00 77.00 77.00 0.2K
13:25 77.00 77.00 76.46 76.46 0.2K
13:26 76.46 76.61 76.46 76.61 0.5K
13:27 76.61 76.61 76.61 76.61 0.7K
13:28 76.80 76.80 76.69 76.69 0.8K
13:29 76.69 76.69 76.69 76.69 0.1K
13:30 76.57 76.78 76.57 76.78 1.7K
13:31 77.25 77.77 77.17 77.77 1.0K
13:32 77.77 77.77 76.71 76.71 1.7K
13:33 76.71 76.71 76.71 76.71 0.1K
13:34 76.71 76.71 76.71 76.71 0.1K
13:35 76.71 77.20 76.71 77.20 0.2K
13:36 77.20 77.27 77.20 77.27 0.4K
13:37 76.81 76.81 76.81 76.81 0.9K
13:38 76.81 77.28 76.81 77.24 0.6K
13:39 77.24 77.38 77.05 77.15 1.8K
13:40 77.15 77.15 77.15 77.15 0.3K
13:41 77.44 77.44 77.44 77.44 0.1K
13:42 77.44 77.44 77.44 77.44 0.2K
13:43 77.44 77.44 77.36 77.36 1.5K
13:44 77.36 77.36 77.36 77.36 0.5K
13:45 77.36 77.75 77.36 77.75 0.3K
13:46 77.75 78.00 77.75 78.00 4.7K
13:47 78.16 78.16 78.09 78.09 2.5K
13:48 78.09 78.09 78.09 78.09 1.6K
13:49 78.09 78.09 78.09 78.09 0.0K
13:50 78.47 78.47 77.95 77.95 0.8K
13:51 77.95 78.22 77.95 78.22 0.5K
13:52 77.77 77.77 77.77 77.77 0.1K
13:53 77.77 77.77 77.77 77.77 0.4K
13:54 77.77 77.77 77.77 77.77 1.3K
13:55 77.77 77.77 77.77 77.77 0.5K
13:56 77.77 77.77 77.77 77.77 0.1K
13:57 77.77 77.77 77.77 77.77 0.2K
13:58 77.77 77.77 77.77 77.77 0.1K
13:59 77.77 78.18 77.77 78.18 0.6K
14:00 78.18 78.18 78.18 78.18 0.4K
14:01 78.18 78.18 78.18 78.18 0.1K
14:02 78.18 78.18 78.18 78.18 0.7K
14:03 78.18 78.18 78.18 78.18 0.1K
14:04 78.18 78.18 77.81 77.81 0.6K
14:05 77.79 78.07 77.68 78.07 1.5K
14:06 78.07 78.07 77.69 77.69 0.2K
14:07 77.69 77.69 77.69 77.69 1.6K
14:08 77.69 77.69 77.13 77.13 1.7K
14:09 77.31 77.31 77.31 77.31 2.8K
14:10 77.31 77.31 77.31 77.31 0.4K
14:11 77.31 77.36 77.31 77.36 1.2K
14:12 77.36 77.36 77.36 77.36 0.1K
14:13 77.36 77.36 76.68 76.68 2.2K
14:14 76.68 76.92 76.68 76.92 0.2K
14:15 76.92 76.92 76.92 76.92 0.0K
14:16 76.92 76.92 76.68 76.68 0.8K
14:17 76.68 76.68 76.68 76.68 2.9K
14:18 77.01 77.01 76.92 76.92 1.4K
14:19 77.12 77.12 77.12 77.12 0.3K
14:20 77.12 77.12 77.12 77.12 0.9K
14:21 77.12 77.72 77.12 77.72 2.6K
14:22 77.72 77.72 77.72 77.72 0.1K
14:23 77.72 77.72 77.72 77.72 0.1K
14:24 77.72 77.72 77.14 77.14 1.7K
14:25 77.14 77.14 77.14 77.14 0.2K
14:26 77.14 77.14 77.14 77.14 0.3K
14:27 77.14 77.14 77.14 77.14 1.1K
14:28 77.14 77.14 76.51 76.51 0.8K
14:29 76.51 76.51 76.43 76.43 1.2K
14:30 76.43 76.43 76.43 76.43 1.3K
14:31 76.43 76.43 76.43 76.43 0.1K
14:32 76.43 76.43 75.65 75.65 0.6K
14:33 76.21 76.21 76.02 76.02 1.3K
14:34 76.02 76.02 76.02 76.02 0.2K
14:35 76.02 76.02 76.02 76.02 0.1K
14:36 76.02 76.53 76.02 76.53 0.6K
14:37 76.53 76.53 76.53 76.53 1.4K
14:38 76.53 76.84 76.53 76.84 0.4K
14:39 76.84 76.84 76.84 76.84 0.3K
14:40 76.84 76.84 76.84 76.84 0.1K
14:41 76.84 76.84 76.56 76.78 0.5K
14:42 76.78 76.78 76.78 76.78 0.1K
14:43 76.78 76.90 76.78 76.90 0.6K
14:44 76.68 76.68 76.68 76.68 0.5K
14:45 76.68 76.86 76.68 76.86 0.4K
14:46 76.86 76.86 76.26 76.26 2.2K
14:47 76.26 76.26 76.26 76.26 0.6K
14:48 76.26 76.60 76.26 76.59 1.8K
14:49 76.59 76.59 76.59 76.59 0.0K
14:50 76.59 76.59 76.59 76.59 0.1K
14:51 76.59 76.59 76.59 76.59 0.0K
14:52 76.59 76.59 76.03 76.03 1.7K
14:53 76.03 76.03 76.03 76.03 0.0K
14:54 76.03 76.03 76.03 76.03 0.4K
14:55 76.03 76.03 75.75 75.75 0.3K
14:56 75.75 75.75 75.75 75.75 0.3K
14:57 75.75 75.75 75.67 75.67 1.0K
14:58 75.67 75.67 75.67 75.67 1.7K
14:59 75.67 75.67 75.67 75.67 0.3K
15:00 75.67 75.67 75.51 75.51 1.1K
15:01 75.51 75.82 75.51 75.82 2.0K
15:02 75.82 75.82 75.82 75.82 0.9K
15:03 75.82 75.82 75.82 75.82 0.2K
15:04 75.82 75.82 75.82 75.82 0.4K
15:05 75.82 75.82 75.72 75.72 1.0K
15:06 75.72 75.72 75.72 75.72 0.1K
15:07 75.67 75.86 75.67 75.81 1.7K
15:08 75.73 75.96 75.73 75.96 0.7K
15:09 75.97 75.97 75.62 75.63 3.2K
15:10 75.63 75.63 75.42 75.42 1.1K
15:11 75.42 75.67 75.20 75.67 2.0K
15:12 75.67 75.67 75.67 75.67 0.4K
15:13 75.67 75.67 75.67 75.67 0.9K
15:14 75.67 75.67 75.67 75.67 0.5K
15:15 75.67 75.69 75.67 75.69 0.4K
15:16 75.69 76.03 75.69 76.03 4.2K
15:17 76.03 76.03 76.02 76.02 1.2K
15:18 76.02 76.83 76.02 76.83 1.2K
15:19 76.44 76.85 76.38 76.85 2.2K
15:20 76.85 76.85 76.54 76.54 1.6K
15:21 76.54 76.66 76.54 76.66 1.0K
15:22 76.66 76.66 76.21 76.21 1.8K
15:23 76.21 76.61 76.21 76.61 0.9K
15:24 76.61 76.73 76.61 76.73 0.7K
15:25 76.73 76.75 76.73 76.75 0.2K
15:26 76.44 76.44 76.41 76.41 2.8K
15:27 76.41 76.41 76.41 76.41 1.7K
15:28 76.22 76.22 76.01 76.03 3.8K
15:29 76.03 76.20 76.03 76.20 0.3K
15:30 76.20 76.21 76.20 76.21 0.8K
15:31 76.04 76.21 76.04 76.21 1.8K
15:32 76.63 76.63 76.63 76.63 0.4K
15:33 76.68 76.68 76.64 76.64 1.8K
15:34 77.19 77.19 77.11 77.11 4.2K
15:35 77.11 77.95 77.11 77.95 4.3K
15:36 77.22 77.61 77.22 77.61 2.1K
15:37 77.61 77.61 77.61 77.61 0.5K
15:38 77.61 77.61 77.40 77.40 3.9K
15:39 77.25 77.43 77.19 77.19 3.4K
15:40 77.19 77.25 76.87 76.87 5.7K
15:41 76.81 76.81 76.45 76.57 3.2K
15:42 76.57 76.57 76.44 76.57 3.2K
15:43 76.32 76.32 76.20 76.20 5.3K
15:44 76.20 76.36 76.20 76.29 1.0K
15:45 76.29 76.35 75.95 75.95 3.1K
15:46 75.95 76.06 75.85 76.06 1.2K
15:47 76.06 76.06 76.05 76.05 0.7K
15:48 75.86 76.03 75.86 76.03 3.3K
15:49 75.86 75.86 75.75 75.75 3.3K
15:50 75.68 76.09 75.68 76.09 2.7K
15:51 76.00 76.14 76.00 76.14 5.3K
15:52 76.14 76.36 76.04 76.36 4.2K
15:53 76.36 76.48 76.29 76.29 3.7K
15:54 76.46 76.46 76.27 76.27 5.2K
15:55 76.27 76.27 76.21 76.21 7.9K
15:56 76.21 76.39 76.21 76.39 6.8K
15:57 76.18 76.18 76.10 76.10 6.8K
15:58 76.11 76.11 76.09 76.09 6.6K
15:59 76.09 76.10 76.09 76.10 6.0K
16:00 76.10 79.00 76.10 76.22 123.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available