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 82.55 83.00 82.51 82.55 3.4K
09:32 82.55 82.55 81.95 81.95 1.0K
09:33 81.95 81.95 81.95 81.95 0.6K
09:34 81.96 81.96 81.96 81.96 0.3K
09:35 81.96 82.03 81.96 82.03 0.3K
09:36 82.03 82.03 82.03 82.03 0.3K
09:37 82.03 82.03 82.03 82.03 0.1K
09:38 82.03 82.03 82.03 82.03 0.0K
09:39 82.03 82.03 81.88 81.88 0.4K
09:40 81.88 82.14 81.88 82.14 0.3K
09:41 82.14 82.62 82.14 82.62 0.5K
09:42 82.58 82.58 81.11 81.11 1.9K
09:43 81.79 81.79 81.79 81.79 0.3K
09:44 81.79 81.79 81.79 81.79 0.1K
09:45 81.79 81.79 81.79 81.79 0.1K
09:46 81.79 83.02 81.79 83.02 0.7K
09:47 83.02 83.19 83.02 83.19 0.9K
09:48 83.19 83.19 83.19 83.19 0.0K
09:49 83.19 83.19 82.85 82.85 0.2K
09:50 82.70 82.70 82.27 82.27 0.7K
09:51 82.27 82.27 82.27 82.27 0.1K
09:52 82.27 82.30 82.27 82.30 0.3K
09:53 82.30 82.30 82.30 82.30 0.2K
09:54 82.30 82.92 82.30 82.92 0.8K
09:55 83.04 83.04 83.04 83.04 1.1K
09:56 83.04 83.04 83.04 83.04 0.2K
09:57 83.04 83.20 83.04 83.07 0.7K
09:58 83.07 83.07 83.07 83.07 0.2K
09:59 83.07 83.07 83.07 83.07 0.1K
10:00 83.07 83.07 83.07 83.07 0.4K
10:01 82.28 82.28 82.01 82.01 1.2K
10:02 82.01 82.01 82.01 82.01 0.1K
10:03 82.01 82.35 81.92 82.35 1.2K
10:04 82.35 82.35 81.82 81.82 1.0K
10:05 81.82 81.82 81.82 81.82 0.2K
10:06 81.82 81.82 81.82 81.82 0.7K
10:07 81.82 81.82 81.82 81.82 0.1K
10:08 81.82 81.82 81.82 81.82 0.1K
10:09 81.82 81.82 81.82 81.82 0.2K
10:10 81.82 82.17 81.82 82.17 0.5K
10:11 82.17 82.81 82.17 82.81 0.1K
10:12 82.81 82.81 82.81 82.81 0.3K
10:13 82.81 82.81 82.36 82.36 0.2K
10:14 82.36 82.36 82.36 82.36 0.2K
10:15 82.36 82.40 82.36 82.40 1.8K
10:16 82.32 82.57 82.32 82.57 1.1K
10:17 82.57 82.57 82.57 82.57 0.1K
10:18 82.57 82.57 82.30 82.30 0.8K
10:19 81.85 81.85 81.85 81.85 0.5K
10:20 81.85 81.85 81.54 81.54 0.9K
10:21 81.54 81.54 81.54 81.54 0.4K
10:22 81.54 81.54 81.54 81.54 0.1K
10:23 81.54 81.54 81.10 81.10 1.3K
10:24 81.10 81.10 80.88 80.88 1.3K
10:25 80.88 81.06 80.88 81.06 0.5K
10:26 81.06 81.06 81.06 81.06 0.1K
10:27 81.06 81.06 81.06 81.06 0.4K
10:28 80.99 80.99 80.99 80.99 0.2K
10:29 80.99 80.99 80.98 80.98 0.4K
10:30 80.98 80.98 80.98 80.98 1.3K
10:31 80.98 80.98 80.98 80.98 0.3K
10:32 80.98 81.10 80.98 81.10 1.3K
10:33 81.10 81.21 81.02 81.02 1.2K
10:34 81.02 81.02 80.84 80.84 0.4K
10:35 80.84 81.28 80.81 80.81 1.0K
10:36 80.81 80.81 80.81 80.81 0.4K
10:37 80.81 80.81 80.81 80.81 0.3K
10:38 80.81 80.81 80.73 80.73 0.2K
10:39 80.73 80.73 80.73 80.73 0.1K
10:40 80.86 80.86 80.52 80.52 4.2K
10:41 80.52 80.52 80.50 80.50 1.2K
10:42 80.68 80.91 80.68 80.91 1.2K
10:43 80.92 80.94 80.92 80.94 1.6K
10:44 81.14 81.14 80.86 80.86 0.6K
10:45 80.86 80.86 80.86 80.86 0.5K
10:46 80.93 81.00 80.89 80.89 3.6K
10:47 80.89 80.89 80.89 80.89 0.3K
10:48 80.89 80.89 80.89 80.89 0.1K
10:49 80.89 80.89 80.89 80.89 0.3K
10:50 80.89 80.89 80.89 80.89 0.1K
10:51 80.89 80.89 80.89 80.89 0.6K
10:52 80.89 80.89 80.89 80.89 0.2K
10:53 80.89 80.89 80.33 80.33 0.1K
10:54 80.33 80.33 80.33 80.33 0.0K
10:55 80.32 80.32 80.32 80.32 0.2K
10:56 80.32 80.32 80.32 80.32 0.1K
10:57 80.32 80.40 80.32 80.40 0.2K
10:58 80.40 80.40 80.40 80.40 0.9K
10:59 80.57 80.57 80.57 80.57 0.6K
11:00 80.57 80.57 80.57 80.57 0.5K
11:01 80.57 81.17 80.57 80.85 4.0K
11:02 80.64 80.85 80.64 80.85 0.7K
11:03 80.85 80.87 80.85 80.87 0.4K
11:04 80.87 80.87 80.87 80.87 0.9K
11:05 80.87 80.87 80.87 80.87 0.0K
11:06 80.87 80.87 80.87 80.87 0.5K
11:07 80.87 80.87 80.87 80.87 0.1K
11:08 80.87 80.87 80.87 80.87 0.1K
11:09 80.87 80.87 80.87 80.87 0.0K
11:10 80.87 80.87 80.87 80.87 0.1K
11:11 80.87 80.87 80.87 80.87 0.0K
11:12 80.87 80.87 80.30 80.30 2.9K
11:13 80.30 80.32 80.30 80.32 0.1K
11:14 80.32 80.32 80.32 80.32 0.0K
11:15 80.32 80.32 80.32 80.32 2.2K
11:16 80.32 80.32 80.00 80.00 1.1K
11:17 80.14 80.17 80.14 80.17 0.8K
11:18 80.17 80.17 80.17 80.17 0.1K
11:19 80.17 80.17 80.17 80.17 0.9K
11:20 79.81 79.81 79.81 79.81 0.2K
11:21 79.79 79.79 79.79 79.79 0.1K
11:22 79.79 79.79 79.79 79.79 0.3K
11:23 79.79 79.79 79.79 79.79 0.0K
11:24 79.79 79.79 79.79 79.79 0.0K
11:25 79.79 79.79 79.79 79.79 0.1K
11:26 79.79 79.79 79.79 79.79 0.0K
11:27 79.79 79.79 79.59 79.59 0.4K
11:28 79.59 79.59 79.59 79.59 0.2K
11:29 79.59 79.59 79.59 79.59 0.0K
11:30 79.59 79.59 79.59 79.59 0.0K
11:31 79.59 80.12 79.59 80.12 1.3K
11:32 80.12 80.12 80.12 80.12 0.2K
11:33 80.12 80.12 80.12 80.12 0.0K
11:34 80.12 80.12 80.12 80.12 0.2K
11:35 80.12 80.12 80.12 80.12 0.0K
11:36 80.12 80.14 80.12 80.14 0.3K
11:37 80.14 80.30 80.14 80.30 0.7K
11:38 80.30 80.50 80.30 80.50 1.6K
11:39 80.50 80.50 80.50 80.50 0.5K
11:40 80.50 80.50 80.50 80.50 0.3K
11:41 80.50 80.86 80.35 80.35 0.9K
11:42 80.29 80.29 80.29 80.29 0.3K
11:43 80.29 80.29 80.29 80.29 0.0K
11:44 80.29 80.43 80.29 80.43 0.1K
11:45 80.43 80.43 80.43 80.43 0.2K
11:46 80.43 80.43 80.43 80.43 0.0K
11:47 80.43 80.43 80.43 80.43 0.6K
11:48 80.43 80.43 80.43 80.43 0.0K
11:49 80.43 80.43 80.43 80.43 0.0K
11:50 80.43 80.43 80.43 80.43 0.0K
11:51 80.43 80.56 80.43 80.56 0.6K
11:52 80.56 80.56 80.56 80.56 0.6K
11:53 80.56 80.56 80.56 80.56 0.1K
11:54 80.56 80.56 80.56 80.56 0.3K
11:55 80.56 80.56 80.56 80.56 0.1K
11:56 80.56 80.56 80.56 80.56 0.2K
11:57 80.56 80.56 80.50 80.50 0.2K
11:58 80.50 80.50 80.50 80.50 0.2K
11:59 80.50 80.50 80.50 80.50 0.2K
12:00 80.50 80.50 80.50 80.50 0.0K
12:01 80.50 80.50 80.50 80.50 0.1K
12:02 80.50 80.50 80.50 80.50 0.7K
12:03 80.50 80.50 80.40 80.40 0.4K
12:04 80.40 80.40 80.40 80.40 0.0K
12:05 80.40 80.40 80.40 80.40 0.0K
12:06 80.40 80.40 80.40 80.40 0.5K
12:07 80.40 80.40 80.40 80.40 0.1K
12:08 80.40 80.40 80.40 80.40 0.2K
12:09 80.40 80.40 80.40 80.40 0.2K
12:10 80.40 80.40 80.40 80.40 0.0K
12:11 80.40 80.40 80.40 80.40 0.2K
12:12 80.40 80.40 80.40 80.40 0.1K
12:13 80.40 80.40 80.40 80.40 0.0K
12:14 80.40 80.40 80.40 80.40 0.1K
12:15 80.92 80.92 80.92 80.92 0.1K
12:16 80.92 80.92 80.92 80.92 0.0K
12:17 80.92 80.92 80.92 80.92 0.5K
12:18 80.92 80.92 80.92 80.92 0.0K
12:19 80.92 81.00 80.92 80.94 3.4K
12:20 80.94 81.02 80.94 81.02 1.5K
12:21 80.98 80.98 80.98 80.98 0.2K
12:22 80.98 81.01 80.98 81.01 3.7K
12:23 80.68 80.68 80.68 80.68 0.5K
12:24 80.68 80.68 80.68 80.68 0.0K
12:25 80.68 80.68 80.68 80.68 0.2K
12:26 80.68 80.68 80.68 80.68 0.3K
12:27 80.68 80.68 80.18 80.18 1.0K
12:28 80.18 80.18 80.18 80.18 0.1K
12:29 80.18 80.18 80.18 80.18 0.2K
12:30 80.18 80.18 80.18 80.18 0.0K
12:31 80.18 80.18 80.18 80.18 0.1K
12:32 80.18 80.41 80.18 80.41 0.2K
12:33 80.41 80.41 80.41 80.41 0.1K
12:34 80.41 80.41 80.41 80.41 0.3K
12:35 80.41 80.90 80.41 80.90 0.3K
12:36 80.90 81.17 80.90 81.17 0.6K
12:37 81.17 81.41 81.17 81.41 0.6K
12:38 81.41 81.59 81.22 81.59 1.5K
12:39 81.59 81.69 81.59 81.69 1.7K
12:40 81.69 82.62 81.69 82.62 2.3K
12:41 82.62 82.62 82.31 82.31 2.3K
12:42 82.31 82.31 82.31 82.31 0.1K
12:43 82.31 82.31 82.31 82.31 0.0K
12:44 82.31 82.31 82.31 82.31 0.2K
12:45 82.31 82.31 82.31 82.31 0.1K
12:46 82.31 82.31 82.31 82.31 0.0K
12:47 82.31 82.31 82.31 82.31 0.0K
12:48 82.31 82.31 82.31 82.31 0.0K
12:49 82.31 82.31 82.31 82.31 0.1K
12:50 82.31 82.31 82.31 82.31 0.1K
12:51 82.31 82.31 82.31 82.31 0.0K
12:52 82.07 82.07 82.07 82.07 0.7K
12:53 82.07 82.07 82.07 82.07 0.0K
12:54 82.07 82.07 82.07 82.07 0.4K
12:55 82.07 82.07 81.94 81.94 0.5K
12:56 81.94 81.94 81.94 81.94 0.0K
12:57 81.94 81.94 81.94 81.94 0.3K
12:58 81.94 82.12 81.94 82.12 0.3K
12:59 82.12 82.12 81.89 81.89 0.6K
13:00 81.89 81.89 81.89 81.89 0.0K
13:01 81.89 81.89 81.89 81.89 0.2K
13:02 81.89 81.89 81.89 81.89 0.4K
13:03 81.89 81.89 81.66 81.66 0.5K
13:04 81.66 81.86 81.66 81.86 0.4K
13:05 81.86 81.86 81.86 81.86 0.0K
13:06 81.86 81.86 81.86 81.86 0.0K
13:07 82.00 82.00 81.58 81.58 0.4K
13:08 81.58 81.58 81.58 81.58 0.2K
13:09 81.58 81.89 81.58 81.89 0.3K
13:10 81.89 81.89 81.89 81.89 0.0K
13:11 81.89 81.89 81.89 81.89 0.2K
13:12 81.89 81.89 81.89 81.89 0.2K
13:13 81.89 81.89 81.89 81.89 0.0K
13:14 81.89 81.89 81.72 81.72 0.7K
13:15 81.72 81.72 81.72 81.72 0.2K
13:16 81.72 81.72 81.72 81.72 0.3K
13:17 81.72 81.72 81.40 81.40 0.5K
13:18 81.40 81.40 81.40 81.40 0.6K
13:19 81.40 81.45 81.40 81.45 0.9K
13:20 81.45 81.45 81.13 81.18 1.7K
13:21 81.18 81.18 80.90 80.90 1.4K
13:22 81.12 81.12 81.12 81.12 1.9K
13:23 81.12 81.16 81.12 81.16 1.6K
13:24 81.02 81.02 81.00 81.00 1.2K
13:25 81.00 81.00 80.79 80.79 0.5K
13:26 80.79 80.79 80.68 80.68 0.4K
13:27 80.68 80.68 80.68 80.68 0.0K
13:28 80.68 80.68 80.68 80.68 0.1K
13:29 80.68 80.68 80.68 80.68 0.0K
13:30 80.68 80.68 80.68 80.68 0.0K
13:31 80.68 80.76 80.68 80.76 0.2K
13:32 80.76 81.00 80.76 81.00 0.5K
13:33 81.00 81.00 81.00 81.00 0.0K
13:34 81.00 81.00 81.00 81.00 0.0K
13:35 81.00 81.00 81.00 81.00 0.1K
13:36 81.00 81.00 81.00 81.00 0.0K
13:37 81.00 81.00 81.00 81.00 0.0K
13:38 81.03 81.03 81.03 81.03 0.7K
13:39 81.08 81.08 81.08 81.08 0.6K
13:40 81.08 81.66 81.08 81.66 2.8K
13:41 81.66 81.70 81.66 81.70 1.4K
13:42 81.81 81.81 81.50 81.50 3.2K
13:43 81.50 82.00 81.50 82.00 1.4K
13:44 82.00 82.00 82.00 82.00 0.1K
13:45 82.00 82.00 82.00 82.00 0.1K
13:46 82.00 82.50 82.00 82.50 0.3K
13:47 82.50 82.50 82.50 82.50 0.2K
13:48 82.28 82.28 82.28 82.28 0.7K
13:49 82.28 82.39 82.28 82.39 0.1K
13:50 82.39 82.39 82.39 82.39 0.0K
13:51 82.39 82.39 82.39 82.39 0.2K
13:52 82.39 82.39 82.39 82.39 0.0K
13:53 83.17 83.17 83.17 83.17 2.1K
13:54 83.17 83.31 83.17 83.31 0.8K
13:55 83.41 83.41 83.41 83.41 0.2K
13:56 83.41 83.56 83.41 83.56 1.2K
13:57 83.56 83.56 83.29 83.29 1.0K
13:58 83.29 83.29 83.29 83.29 0.1K
13:59 83.29 83.29 83.29 83.29 0.4K
14:00 83.11 83.36 83.11 83.36 0.8K
14:01 83.36 83.36 83.36 83.36 0.0K
14:02 83.36 83.36 83.36 83.36 0.0K
14:03 83.36 83.36 83.36 83.36 0.0K
14:04 83.36 83.36 83.36 83.36 0.0K
14:05 83.36 83.36 83.36 83.36 0.0K
14:06 83.36 83.36 83.36 83.36 0.0K
14:07 83.59 83.59 83.49 83.49 3.5K
14:08 83.49 83.49 83.49 83.49 0.4K
14:09 83.49 83.49 83.49 83.49 0.0K
14:10 83.49 83.49 83.49 83.49 0.0K
14:11 83.49 83.49 83.49 83.49 0.1K
14:12 83.30 83.30 83.30 83.30 0.3K
14:13 83.30 83.30 83.30 83.30 0.0K
14:14 83.30 83.30 83.30 83.30 0.1K
14:15 83.30 83.30 83.30 83.30 0.0K
14:16 83.30 83.30 83.30 83.30 0.0K
14:17 83.30 83.30 83.30 83.30 0.1K
14:18 83.28 83.28 83.26 83.26 0.9K
14:19 83.26 83.82 83.26 83.82 0.3K
14:20 83.82 83.82 83.82 83.82 0.2K
14:21 83.82 83.82 83.82 83.82 0.0K
14:22 83.82 83.82 83.82 83.82 0.0K
14:23 83.82 83.82 83.16 83.16 0.1K
14:24 83.16 83.16 83.16 83.16 0.1K
14:25 83.16 83.16 83.16 83.16 0.0K
14:26 82.69 82.77 82.69 82.77 0.4K
14:27 82.77 82.77 82.77 82.77 0.3K
14:28 82.77 82.77 82.59 82.59 0.8K
14:29 82.59 82.59 82.59 82.59 0.4K
14:30 82.59 82.59 82.59 82.59 0.1K
14:31 82.59 82.59 82.59 82.59 0.2K
14:32 82.59 83.01 82.59 83.01 0.1K
14:33 83.01 83.01 83.01 83.01 0.0K
14:34 83.01 83.01 83.01 83.01 0.1K
14:35 83.01 83.01 83.01 83.01 0.7K
14:36 83.01 83.01 83.01 83.01 0.0K
14:37 83.01 83.01 83.01 83.01 0.1K
14:38 83.01 83.01 83.01 83.01 0.1K
14:39 83.01 83.01 83.01 83.01 0.0K
14:40 82.87 82.87 82.87 82.87 0.3K
14:41 82.87 82.87 82.87 82.87 0.0K
14:42 82.87 82.87 82.87 82.87 0.1K
14:43 82.87 82.87 82.87 82.87 0.1K
14:44 82.87 82.87 82.87 82.87 0.1K
14:45 82.87 82.87 82.87 82.87 0.0K
14:46 82.87 82.93 82.87 82.93 0.4K
14:47 83.10 83.10 83.10 83.10 0.4K
14:48 83.10 83.10 83.10 83.10 0.0K
14:49 83.10 83.10 83.00 83.00 0.6K
14:50 83.00 83.00 83.00 83.00 0.0K
14:51 83.00 83.00 82.92 82.92 0.4K
14:52 82.92 82.92 82.92 82.92 0.5K
14:53 82.92 82.92 82.92 82.92 0.5K
14:54 82.92 82.92 82.92 82.92 0.1K
14:55 82.82 82.82 82.82 82.82 0.7K
14:56 82.82 82.82 82.82 82.82 0.0K
14:57 82.82 82.82 82.82 82.82 0.0K
14:58 82.82 82.82 82.82 82.82 0.1K
14:59 82.82 82.82 82.82 82.82 0.0K
15:00 82.84 82.84 82.84 82.84 0.2K
15:01 82.84 82.84 82.61 82.61 0.6K
15:02 82.61 82.61 82.61 82.61 0.3K
15:03 82.61 82.96 82.61 82.96 0.1K
15:04 82.96 82.96 82.96 82.96 0.0K
15:05 82.96 83.06 82.96 82.96 0.6K
15:06 82.96 82.96 82.96 82.96 0.5K
15:07 82.96 82.96 82.96 82.96 0.0K
15:08 82.96 82.96 82.62 82.62 0.4K
15:09 82.62 82.62 82.62 82.62 0.2K
15:10 82.62 82.62 82.62 82.62 0.1K
15:11 82.62 82.62 82.62 82.62 0.6K
15:12 83.38 83.38 83.38 83.38 1.0K
15:13 83.38 83.38 83.38 83.38 0.0K
15:14 83.38 83.52 83.38 83.52 0.2K
15:15 83.52 83.52 83.52 83.52 0.2K
15:16 83.29 83.29 83.29 83.29 0.3K
15:17 83.29 83.29 83.29 83.29 0.0K
15:18 83.06 83.06 83.06 83.06 0.8K
15:19 83.06 83.06 83.06 83.06 0.3K
15:20 83.06 83.06 83.06 83.06 0.1K
15:21 83.06 83.06 83.06 83.06 0.0K
15:22 83.06 83.06 83.06 83.06 0.2K
15:23 83.06 83.06 83.06 83.06 0.2K
15:24 83.06 83.06 83.06 83.06 0.5K
15:25 83.65 83.65 83.65 83.65 0.6K
15:26 83.65 83.70 83.65 83.70 0.2K
15:27 83.70 83.70 83.70 83.70 0.2K
15:28 83.70 83.70 83.70 83.70 0.1K
15:29 83.70 83.70 83.61 83.61 0.9K
15:30 83.61 83.61 83.61 83.61 0.2K
15:31 83.61 83.61 83.61 83.61 0.0K
15:32 83.61 83.61 83.61 83.61 0.1K
15:33 83.37 83.51 83.37 83.51 1.4K
15:34 83.51 83.51 83.51 83.51 0.1K
15:35 83.51 83.51 83.51 83.51 0.1K
15:36 83.51 83.51 83.51 83.51 0.1K
15:37 83.51 83.51 83.39 83.39 0.5K
15:38 83.39 83.39 83.39 83.39 0.4K
15:39 83.39 83.39 83.39 83.39 0.1K
15:40 83.39 83.39 83.21 83.21 0.7K
15:41 83.21 83.26 83.21 83.26 0.5K
15:42 83.26 83.26 83.11 83.17 1.9K
15:43 83.17 83.25 83.17 83.25 0.5K
15:44 83.25 83.25 83.25 83.25 0.1K
15:45 83.25 83.25 83.23 83.23 0.3K
15:46 83.23 83.23 83.11 83.11 1.2K
15:47 83.11 83.11 82.92 82.93 3.8K
15:48 82.70 83.00 82.70 83.00 8.5K
15:49 83.00 83.00 83.00 83.00 0.2K
15:50 83.00 83.00 83.00 83.00 0.5K
15:51 83.16 83.16 83.16 83.16 2.8K
15:52 83.16 83.26 83.16 83.26 1.1K
15:53 83.31 83.31 83.23 83.23 1.3K
15:54 83.23 83.23 83.23 83.23 1.5K
15:55 83.26 83.27 83.26 83.27 2.6K
15:56 83.27 83.27 82.95 82.95 3.7K
15:57 82.95 82.95 82.95 82.95 0.9K
15:58 82.95 82.95 82.80 82.83 1.9K
15:59 82.83 82.99 82.82 82.82 3.5K
16:00 82.87 83.03 82.83 83.03 39.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available