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 78.97 80.93 77.60 78.97 9.1K
09:32 79.90 80.42 79.90 79.94 1.3K
09:33 79.94 79.94 79.38 79.38 1.1K
09:34 79.38 80.93 79.38 80.93 0.5K
09:35 80.93 80.93 80.50 80.50 1.2K
09:36 80.65 80.65 79.82 80.35 2.9K
09:37 79.91 80.15 79.91 80.15 1.7K
09:38 80.15 80.15 79.92 79.92 2.8K
09:39 79.92 79.92 79.91 79.91 1.1K
09:40 79.91 79.91 79.91 79.91 0.6K
09:41 81.00 81.00 79.95 79.95 0.4K
09:42 80.99 80.99 80.71 80.90 1.6K
09:43 80.99 81.09 80.99 81.09 4.6K
09:44 81.71 81.72 81.71 81.72 0.6K
09:45 81.72 81.72 81.42 81.42 0.7K
09:46 81.42 81.42 81.32 81.32 2.4K
09:47 81.32 81.32 81.32 81.32 1.4K
09:48 81.79 82.00 81.57 82.00 3.9K
09:49 82.00 82.68 82.00 82.68 1.7K
09:50 82.68 82.68 80.97 80.97 5.1K
09:51 80.97 80.98 79.95 80.98 1.9K
09:52 80.00 80.98 80.00 80.00 3.1K
09:53 80.00 81.99 80.00 80.65 0.4K
09:54 80.73 80.99 80.68 80.68 2.6K
09:55 81.50 81.97 81.50 81.56 2.3K
09:56 81.56 82.00 81.56 82.00 1.7K
09:57 81.76 81.76 81.76 81.76 1.8K
09:58 81.93 81.93 81.00 81.00 6.0K
09:59 81.00 82.08 81.00 82.08 1.0K
10:00 82.08 82.08 82.08 82.08 1.1K
10:01 81.35 82.03 81.35 82.03 1.8K
10:02 82.03 82.03 82.03 82.03 0.0K
10:03 82.03 82.03 81.64 81.64 0.5K
10:04 81.64 82.25 81.64 82.25 0.5K
10:05 82.25 82.25 81.98 81.98 0.5K
10:06 81.96 82.46 81.96 82.46 0.5K
10:07 82.46 82.46 81.90 82.00 3.0K
10:08 81.87 81.92 81.87 81.92 3.3K
10:09 81.92 82.34 81.92 82.34 1.2K
10:10 82.34 82.34 82.34 82.34 0.3K
10:11 82.34 82.48 82.34 82.44 1.9K
10:12 82.50 82.95 82.50 82.95 0.4K
10:13 82.95 82.95 82.95 82.95 0.5K
10:14 82.72 82.72 82.25 82.25 2.0K
10:15 82.23 82.23 82.23 82.23 0.9K
10:16 82.23 82.23 82.14 82.23 0.4K
10:17 82.23 82.23 82.23 82.23 0.9K
10:18 82.23 82.23 82.23 82.23 0.2K
10:19 82.23 82.23 82.23 82.23 0.0K
10:20 82.23 82.23 82.23 82.23 0.3K
10:21 82.23 82.79 82.23 82.79 0.4K
10:22 82.79 82.79 82.79 82.79 0.0K
10:23 82.79 82.79 82.79 82.79 0.3K
10:24 82.79 82.79 82.46 82.46 0.6K
10:25 82.46 82.46 81.96 82.10 1.9K
10:26 82.00 82.00 82.00 82.00 2.3K
10:27 81.60 81.60 81.60 81.60 1.0K
10:28 81.60 81.60 81.60 81.60 0.5K
10:29 81.60 81.63 81.60 81.63 0.9K
10:30 81.61 81.61 81.61 81.61 0.2K
10:31 81.61 81.61 81.61 81.61 0.6K
10:32 81.61 81.61 81.00 81.00 0.4K
10:33 81.01 81.04 80.80 81.04 2.3K
10:34 81.04 81.39 80.98 81.03 3.2K
10:35 81.14 81.39 81.03 81.39 2.4K
10:36 81.15 81.15 80.94 80.94 0.6K
10:37 81.00 81.31 81.00 81.31 0.9K
10:38 81.31 81.31 81.00 81.00 0.2K
10:39 81.00 81.00 81.00 81.00 0.4K
10:40 81.00 81.00 81.00 81.00 0.1K
10:41 81.00 81.00 80.91 80.91 0.5K
10:42 80.91 80.91 80.91 80.91 1.4K
10:43 80.66 80.66 80.44 80.44 1.1K
10:44 80.44 80.44 80.09 80.11 3.0K
10:45 80.11 80.56 80.11 80.56 2.4K
10:46 80.38 80.72 80.21 80.72 2.2K
10:47 80.39 80.70 80.39 80.70 0.7K
10:48 80.70 80.70 80.70 80.70 0.3K
10:49 80.37 80.37 80.37 80.37 0.4K
10:50 80.37 80.37 80.37 80.37 0.1K
10:51 80.37 80.56 80.37 80.56 0.5K
10:52 80.56 80.56 80.23 80.23 0.1K
10:53 80.23 80.46 80.23 80.46 0.3K
10:54 80.46 80.46 80.33 80.33 0.3K
10:55 80.33 80.33 79.65 79.65 1.9K
10:56 79.76 79.76 79.76 79.76 0.9K
10:57 79.65 79.68 79.61 79.61 2.3K
10:58 79.51 79.55 79.51 79.55 1.5K
10:59 79.51 79.51 79.51 79.51 1.2K
11:00 79.51 79.51 79.40 79.40 1.5K
11:01 79.40 79.68 79.40 79.68 1.2K
11:02 79.68 79.90 79.68 79.90 0.1K
11:03 79.90 80.04 79.90 80.04 0.5K
11:04 80.04 80.04 80.04 80.04 0.0K
11:05 80.17 80.17 80.17 80.17 1.3K
11:06 79.96 79.96 79.96 79.96 0.6K
11:07 79.96 79.96 79.96 79.96 0.0K
11:08 79.96 79.96 79.96 79.96 0.9K
11:09 79.96 79.96 79.25 79.25 0.2K
11:10 79.25 79.25 79.25 79.25 0.3K
11:11 79.25 79.25 79.19 79.19 1.0K
11:12 79.19 79.19 79.19 79.19 0.3K
11:13 78.81 79.19 78.69 78.70 3.2K
11:14 78.70 78.70 78.41 78.44 3.0K
11:15 78.44 78.73 78.44 78.73 1.1K
11:16 78.73 78.80 78.73 78.80 0.3K
11:17 78.68 78.70 78.44 78.44 4.7K
11:18 78.44 78.44 78.31 78.31 0.9K
11:19 78.50 78.72 78.31 78.72 3.8K
11:20 78.72 78.90 78.72 78.90 0.8K
11:21 78.90 78.90 78.67 78.67 1.7K
11:22 78.67 78.67 78.67 78.67 0.7K
11:23 78.67 78.67 78.67 78.67 0.0K
11:24 78.67 78.67 78.50 78.50 0.2K
11:25 78.50 78.50 78.50 78.50 1.0K
11:26 78.50 78.50 78.48 78.48 1.2K
11:27 78.48 78.48 78.48 78.48 0.0K
11:28 78.48 78.66 78.48 78.64 1.6K
11:29 78.64 78.64 78.35 78.35 0.3K
11:30 78.35 78.35 78.24 78.24 1.2K
11:31 78.24 78.24 78.24 78.24 0.2K
11:32 78.40 78.40 78.40 78.40 1.1K
11:33 78.40 78.40 78.40 78.40 0.0K
11:34 78.40 78.40 78.40 78.40 0.2K
11:35 78.34 78.34 78.34 78.34 0.2K
11:36 78.34 78.34 78.34 78.34 0.0K
11:37 78.34 78.34 78.34 78.34 0.0K
11:38 78.34 78.83 78.34 78.83 1.7K
11:39 78.83 79.02 78.75 78.78 1.5K
11:40 78.84 78.84 78.63 78.63 2.0K
11:41 78.63 78.63 78.57 78.57 1.4K
11:42 78.57 78.99 78.57 78.99 1.5K
11:43 79.55 79.55 79.55 79.55 11.9K
11:44 79.55 79.55 79.35 79.47 4.0K
11:45 79.47 79.47 79.37 79.37 3.3K
11:46 78.93 78.93 78.93 78.93 0.5K
11:47 78.91 78.91 78.91 78.91 0.5K
11:48 78.91 78.91 78.91 78.91 0.2K
11:49 78.91 78.91 78.61 78.65 0.6K
11:50 78.65 78.65 78.11 78.11 1.5K
11:51 78.11 78.11 78.11 78.11 0.1K
11:52 78.11 78.11 77.66 77.66 0.8K
11:53 77.91 77.91 77.74 77.74 1.0K
11:54 77.74 77.74 77.74 77.74 0.0K
11:55 77.74 77.74 77.74 77.74 0.1K
11:56 77.74 77.74 77.74 77.74 0.0K
11:57 78.05 78.50 78.05 78.50 0.7K
11:58 78.50 78.50 78.50 78.50 0.1K
11:59 78.50 78.50 78.50 78.50 0.1K
12:00 78.50 78.90 78.50 78.90 0.2K
12:01 78.90 78.90 78.90 78.90 0.2K
12:02 78.38 78.38 78.38 78.38 0.1K
12:03 78.38 78.84 78.38 78.84 0.2K
12:04 78.84 78.84 78.84 78.84 0.1K
12:05 78.21 78.21 78.21 78.21 1.1K
12:06 78.21 78.21 78.21 78.21 0.2K
12:07 78.21 78.21 78.21 78.21 0.4K
12:08 77.82 77.82 77.80 77.80 2.4K
12:09 77.80 77.80 77.80 77.80 0.1K
12:10 77.80 77.80 77.52 77.52 0.3K
12:11 77.52 77.52 77.52 77.52 0.3K
12:12 77.90 77.90 77.90 77.90 0.9K
12:13 77.90 78.14 77.90 78.14 0.4K
12:14 78.14 78.14 78.14 78.14 0.0K
12:15 78.14 78.14 78.14 78.14 0.9K
12:16 78.14 78.14 78.14 78.14 0.6K
12:17 78.14 78.14 77.26 77.26 0.4K
12:18 77.26 77.27 77.26 77.27 0.3K
12:19 77.40 77.40 77.40 77.40 0.4K
12:20 77.40 77.40 77.40 77.40 0.1K
12:21 77.40 77.40 77.01 77.01 2.0K
12:22 77.01 77.01 77.00 77.00 0.2K
12:23 77.21 77.21 76.63 76.63 3.0K
12:24 76.62 76.62 76.62 76.62 0.6K
12:25 76.62 76.62 76.12 76.12 0.6K
12:26 76.22 76.22 76.22 76.22 2.5K
12:27 76.22 76.22 76.22 76.22 0.5K
12:28 76.39 76.39 76.39 76.39 2.0K
12:29 76.40 76.40 76.24 76.24 0.7K
12:30 76.58 76.58 76.28 76.28 0.8K
12:31 76.28 76.39 76.28 76.39 0.4K
12:32 76.39 76.39 76.10 76.10 1.5K
12:33 75.93 75.93 75.61 75.61 0.6K
12:34 75.61 76.09 75.61 76.09 3.1K
12:35 76.08 76.08 75.64 75.64 0.6K
12:36 75.64 75.97 75.64 75.97 0.4K
12:37 75.97 75.97 75.97 75.97 0.0K
12:38 75.86 75.98 75.54 75.98 0.8K
12:39 75.98 75.98 75.50 75.50 1.0K
12:40 75.10 75.14 75.00 75.14 6.3K
12:41 75.14 75.14 74.93 74.93 0.7K
12:42 74.61 74.90 74.61 74.90 0.2K
12:43 74.90 74.90 74.90 74.90 0.4K
12:44 74.93 74.93 74.68 74.92 1.9K
12:45 74.92 75.37 74.92 75.37 0.7K
12:46 75.46 75.51 75.46 75.51 0.9K
12:47 75.51 75.51 75.31 75.31 0.2K
12:48 75.31 75.31 75.18 75.18 0.3K
12:49 75.18 75.80 75.18 75.80 1.9K
12:50 75.76 75.76 75.76 75.76 0.7K
12:51 75.76 75.76 75.76 75.76 0.3K
12:52 75.76 76.00 75.76 76.00 0.4K
12:53 76.00 76.00 76.00 76.00 0.1K
12:54 76.00 76.00 76.00 76.00 0.5K
12:55 76.00 76.00 76.00 76.00 0.1K
12:56 76.07 76.07 76.07 76.07 0.3K
12:57 76.07 76.07 75.75 75.75 0.7K
12:58 75.75 76.03 75.75 76.03 1.4K
12:59 76.03 76.03 75.74 75.74 0.3K
13:00 75.74 75.74 75.74 75.74 0.2K
13:01 75.74 75.74 75.74 75.74 0.0K
13:02 75.25 75.34 75.25 75.34 1.0K
13:03 75.34 75.34 75.34 75.34 0.7K
13:04 75.34 75.34 75.34 75.34 0.4K
13:05 75.34 75.34 75.34 75.34 0.0K
13:06 75.34 75.34 75.34 75.34 0.0K
13:07 75.34 75.34 75.34 75.34 0.6K
13:08 75.34 75.53 75.34 75.53 0.3K
13:09 75.00 75.29 74.89 74.89 1.5K
13:10 74.89 74.89 74.89 74.89 0.6K
13:11 74.89 74.89 74.85 74.85 1.1K
13:12 75.08 75.08 74.76 74.76 1.3K
13:13 74.72 74.76 74.72 74.76 0.4K
13:14 74.76 74.76 74.76 74.76 0.3K
13:15 74.76 75.08 74.74 75.08 1.0K
13:16 74.95 75.45 74.95 75.45 0.9K
13:17 75.45 75.45 75.45 75.45 0.2K
13:18 75.45 75.45 75.42 75.42 1.9K
13:19 75.42 75.42 75.42 75.42 0.2K
13:20 75.42 75.42 75.42 75.42 0.0K
13:21 75.42 75.47 75.15 75.15 2.3K
13:22 75.38 75.38 75.38 75.38 0.1K
13:23 75.38 75.38 75.38 75.38 0.2K
13:24 75.38 75.41 75.38 75.41 1.6K
13:25 75.38 75.38 75.32 75.32 0.2K
13:26 75.32 75.32 75.32 75.32 0.1K
13:27 75.32 75.32 75.32 75.32 0.5K
13:28 75.50 75.50 75.50 75.50 0.1K
13:29 75.50 75.50 74.89 74.89 1.5K
13:30 74.89 74.89 74.87 74.87 0.1K
13:31 74.87 74.87 74.87 74.87 0.0K
13:32 74.87 74.87 74.77 74.77 0.6K
13:33 74.77 74.95 74.77 74.95 1.2K
13:34 75.11 75.11 74.93 74.93 0.4K
13:35 74.93 74.93 74.71 74.71 0.6K
13:36 74.47 75.43 74.47 75.43 2.7K
13:37 75.43 75.43 75.43 75.43 0.6K
13:38 75.43 75.43 75.43 75.43 0.0K
13:39 75.43 75.72 75.40 75.40 1.6K
13:40 75.70 75.70 75.36 75.36 3.0K
13:41 75.36 75.78 75.36 75.73 1.2K
13:42 75.73 76.25 75.60 76.25 1.1K
13:43 76.20 76.55 76.20 76.55 2.9K
13:44 76.58 76.85 76.50 76.50 4.0K
13:45 76.50 76.50 76.50 76.50 1.5K
13:46 76.50 76.50 76.12 76.12 0.7K
13:47 75.79 75.81 75.79 75.81 0.9K
13:48 75.81 75.81 75.81 75.81 0.1K
13:49 75.81 75.81 75.81 75.81 0.0K
13:50 75.81 75.81 75.81 75.81 0.1K
13:51 75.81 75.81 75.64 75.64 0.8K
13:52 75.64 75.78 75.64 75.78 1.3K
13:53 75.78 75.78 75.78 75.78 0.4K
13:54 75.78 75.78 75.78 75.78 0.1K
13:55 75.78 75.78 75.78 75.78 0.2K
13:56 75.78 75.78 75.78 75.78 0.1K
13:57 75.78 75.78 75.78 75.78 0.0K
13:58 76.29 76.35 76.27 76.35 1.8K
13:59 76.35 76.66 76.22 76.66 0.3K
14:00 76.66 76.66 76.22 76.22 0.3K
14:01 76.22 76.22 76.22 76.22 0.0K
14:02 76.22 76.35 76.22 76.35 0.3K
14:03 76.35 76.57 76.35 76.57 0.2K
14:04 76.57 76.57 76.57 76.57 0.2K
14:05 76.57 76.57 76.57 76.57 0.5K
14:06 76.57 76.57 76.38 76.38 0.4K
14:07 76.38 76.38 76.38 76.38 0.1K
14:08 76.38 76.38 76.38 76.38 0.5K
14:09 76.38 76.38 75.62 75.62 0.8K
14:10 75.62 75.62 75.62 75.62 0.2K
14:11 75.78 76.01 75.78 76.01 0.9K
14:12 76.01 76.01 76.01 76.01 0.1K
14:13 76.01 76.01 76.01 76.01 0.1K
14:14 76.01 76.01 76.01 76.01 0.6K
14:15 76.18 76.18 76.18 76.18 0.2K
14:16 76.18 76.18 75.50 75.50 0.6K
14:17 75.50 75.50 75.50 75.50 0.1K
14:18 75.50 75.50 75.50 75.50 0.3K
14:19 76.13 76.13 76.13 76.13 0.3K
14:20 76.13 76.13 76.13 76.13 0.1K
14:21 76.13 76.13 76.13 76.13 0.1K
14:22 76.13 76.29 76.13 76.29 0.4K
14:23 76.29 76.29 75.98 75.98 2.4K
14:24 75.98 75.98 75.98 75.98 0.3K
14:25 75.98 75.98 75.98 75.98 0.1K
14:26 75.98 75.98 75.98 75.98 0.1K
14:27 75.98 75.98 75.98 75.98 0.5K
14:28 75.98 75.98 75.98 75.98 0.3K
14:29 75.98 75.98 75.98 75.98 0.2K
14:30 75.25 75.42 75.25 75.42 0.4K
14:31 75.42 76.57 75.42 76.57 6.6K
14:32 76.57 76.57 75.55 75.55 4.0K
14:33 75.55 75.55 75.55 75.55 0.2K
14:34 75.86 75.86 75.86 75.86 2.0K
14:35 75.86 75.86 75.86 75.86 0.2K
14:36 75.86 75.86 75.19 75.19 1.5K
14:37 75.19 75.20 75.10 75.20 1.0K
14:38 75.20 75.23 75.20 75.23 1.3K
14:39 75.23 75.23 75.23 75.23 0.1K
14:40 75.23 75.23 75.23 75.23 0.8K
14:41 75.23 75.23 74.81 75.05 0.2K
14:42 75.05 75.09 75.05 75.09 0.4K
14:43 75.09 75.09 74.77 74.77 1.5K
14:44 74.77 74.77 74.24 74.24 0.7K
14:45 74.24 74.24 74.24 74.24 0.2K
14:46 74.49 74.49 74.47 74.47 1.6K
14:47 74.47 74.99 74.47 74.99 0.3K
14:48 74.99 74.99 74.99 74.99 0.8K
14:49 74.99 74.99 74.99 74.99 0.1K
14:50 75.02 75.02 74.89 74.89 0.7K
14:51 74.89 75.03 74.89 75.03 0.3K
14:52 75.03 75.03 75.03 75.03 0.8K
14:53 75.03 75.03 75.03 75.03 0.6K
14:54 75.03 75.03 75.03 75.03 0.1K
14:55 75.03 75.20 75.03 75.20 0.4K
14:56 75.20 75.20 75.20 75.20 0.1K
14:57 75.20 75.20 74.37 74.37 4.1K
14:58 74.37 74.37 74.37 74.37 0.8K
14:59 74.37 74.37 74.37 74.37 0.2K
15:00 74.37 74.45 74.30 74.45 0.9K
15:01 74.45 74.51 74.09 74.51 1.2K
15:02 74.51 74.51 74.39 74.39 0.2K
15:03 74.39 74.39 74.39 74.39 0.3K
15:04 74.39 74.39 74.39 74.39 0.0K
15:05 74.39 74.39 74.26 74.33 1.9K
15:06 74.33 74.68 74.33 74.68 0.6K
15:07 74.68 74.68 74.27 74.27 0.2K
15:08 74.27 74.27 74.09 74.09 0.3K
15:09 74.09 74.09 74.09 74.09 0.1K
15:10 74.09 74.09 74.09 74.09 0.2K
15:11 74.09 74.15 74.07 74.15 1.3K
15:12 74.15 74.15 74.15 74.15 0.1K
15:13 74.15 74.15 74.15 74.15 0.2K
15:14 74.15 74.15 73.59 73.59 1.9K
15:15 73.59 73.59 73.59 73.59 1.2K
15:16 73.59 73.59 73.30 73.30 0.7K
15:17 73.30 73.56 73.30 73.56 1.2K
15:18 73.56 73.56 73.00 73.00 3.1K
15:19 73.09 73.10 73.09 73.10 1.4K
15:20 73.08 73.08 73.08 73.08 3.9K
15:21 73.08 73.30 73.01 73.30 2.4K
15:22 73.30 73.30 73.23 73.23 0.2K
15:23 73.23 73.23 73.23 73.23 0.4K
15:24 73.23 73.32 73.23 73.32 0.5K
15:25 73.32 73.32 73.32 73.32 0.2K
15:26 73.32 73.90 73.32 73.88 0.8K
15:27 73.88 73.88 73.88 73.88 0.1K
15:28 73.88 74.03 73.88 74.03 0.8K
15:29 74.03 74.03 73.90 73.90 0.9K
15:30 74.00 74.00 73.64 73.64 3.8K
15:31 73.64 73.64 73.64 73.64 1.0K
15:32 73.63 73.63 73.58 73.58 3.0K
15:33 73.49 73.49 73.49 73.49 1.3K
15:34 73.49 73.49 73.14 73.14 0.7K
15:35 73.17 73.46 73.17 73.31 3.5K
15:36 73.29 73.29 73.14 73.14 0.8K
15:37 73.11 73.11 72.77 72.77 7.1K
15:38 72.76 72.82 72.55 72.55 2.0K
15:39 72.37 72.55 72.37 72.55 0.4K
15:40 72.42 72.65 72.41 72.65 1.1K
15:41 72.65 73.02 72.65 73.02 3.2K
15:42 73.02 73.41 73.02 73.21 0.8K
15:43 73.21 73.60 73.21 73.60 1.5K
15:44 73.60 73.60 73.20 73.20 1.9K
15:45 73.20 73.20 72.68 72.68 2.6K
15:46 72.66 72.66 72.65 72.65 1.8K
15:47 72.65 72.65 72.65 72.65 1.4K
15:48 72.73 72.86 72.40 72.40 4.5K
15:49 72.65 72.65 72.65 72.65 1.2K
15:50 72.67 73.07 72.67 72.98 3.7K
15:51 72.98 73.05 72.98 73.05 1.5K
15:52 73.05 73.72 73.05 73.72 1.8K
15:53 73.72 73.72 73.43 73.43 1.9K
15:54 73.44 73.44 73.44 73.44 1.1K
15:55 73.44 74.07 73.44 74.07 6.5K
15:56 74.07 74.07 73.62 73.62 5.1K
15:57 73.62 74.05 73.62 74.05 5.2K
15:58 74.12 74.29 74.12 74.29 4.1K
15:59 74.29 74.29 73.86 73.98 5.9K
16:00 73.98 74.42 71.51 74.18 34.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available