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 84.15 84.15 83.04 83.95 14.6K
09:32 83.95 84.00 83.95 84.00 1.2K
09:33 84.00 84.38 84.00 84.38 1.1K
09:34 85.76 85.76 85.76 85.76 0.2K
09:35 85.76 85.76 85.76 85.76 0.1K
09:36 85.76 85.76 85.76 85.76 0.0K
09:37 85.76 85.76 85.76 85.76 0.4K
09:38 85.76 85.76 83.68 83.68 0.1K
09:39 83.68 85.11 83.68 85.11 0.2K
09:40 85.11 85.11 84.41 84.41 0.2K
09:41 84.41 85.59 84.41 85.59 1.1K
09:42 85.59 85.59 83.66 83.66 1.3K
09:43 83.66 83.78 83.66 83.71 0.5K
09:44 83.71 83.71 83.71 83.71 0.1K
09:45 83.71 85.00 83.71 85.00 0.4K
09:46 85.00 85.00 83.61 83.61 1.6K
09:47 83.61 83.61 83.61 83.61 0.0K
09:48 83.61 83.61 83.61 83.61 0.1K
09:49 83.61 83.61 83.61 83.61 0.0K
09:50 85.05 85.21 85.05 85.21 1.3K
09:51 85.21 85.21 85.21 85.21 0.2K
09:52 85.21 85.21 84.73 84.73 1.5K
09:53 84.73 84.73 84.73 84.73 0.0K
09:54 84.53 84.53 83.75 83.75 1.8K
09:55 83.74 84.15 83.74 84.15 1.3K
09:56 84.15 84.43 84.07 84.43 4.6K
09:57 84.43 84.79 84.43 84.79 0.8K
09:58 84.79 85.17 84.79 84.93 4.1K
09:59 84.93 84.93 84.45 84.45 0.7K
10:00 84.45 84.67 84.45 84.67 1.8K
10:01 84.73 84.73 84.19 84.19 1.9K
10:02 84.49 84.49 84.49 84.49 0.1K
10:03 84.53 84.53 84.53 84.53 0.4K
10:04 84.53 84.53 84.53 84.53 0.2K
10:05 84.53 84.67 84.53 84.67 0.6K
10:06 84.65 84.65 84.65 84.65 0.9K
10:07 84.65 84.65 84.65 84.65 0.0K
10:08 84.91 84.91 84.91 84.91 1.1K
10:09 84.91 84.91 84.91 84.91 0.1K
10:10 84.91 84.91 84.91 84.91 0.2K
10:11 84.91 85.03 84.91 85.03 0.2K
10:12 85.03 85.03 85.03 85.03 0.4K
10:13 85.03 85.03 85.03 85.03 0.1K
10:14 85.03 85.03 85.03 85.03 0.1K
10:15 84.68 84.68 84.68 84.68 1.2K
10:16 84.68 84.68 84.68 84.68 0.1K
10:17 84.68 84.68 84.68 84.68 0.1K
10:18 84.68 84.68 84.68 84.68 0.2K
10:19 84.68 84.68 84.68 84.68 0.5K
10:20 84.68 84.68 84.68 84.68 0.3K
10:21 84.68 84.68 84.68 84.68 0.5K
10:22 84.68 84.68 83.62 83.62 0.2K
10:23 83.62 83.62 83.62 83.62 0.5K
10:24 83.62 83.62 83.62 83.62 0.6K
10:25 83.78 83.78 83.78 83.78 0.2K
10:26 83.78 83.78 83.78 83.78 0.2K
10:27 83.78 83.78 83.78 83.78 0.8K
10:28 83.34 83.34 83.34 83.34 1.8K
10:29 83.34 83.34 83.34 83.34 0.0K
10:30 83.34 83.34 83.34 83.34 0.7K
10:31 83.34 83.34 83.34 83.34 0.0K
10:32 83.34 83.34 83.34 83.34 0.0K
10:33 83.34 83.34 83.34 83.34 0.0K
10:34 83.76 83.76 83.76 83.76 0.9K
10:35 83.76 83.76 83.76 83.76 0.0K
10:36 83.76 84.18 83.76 84.18 0.7K
10:37 84.18 84.18 84.18 84.18 0.1K
10:38 84.18 84.18 84.18 84.18 0.0K
10:39 84.03 84.03 84.03 84.03 0.3K
10:40 84.03 84.03 84.03 84.03 0.0K
10:41 84.01 84.01 84.01 84.01 0.2K
10:42 84.01 84.01 84.01 84.01 0.2K
10:43 84.01 84.26 84.01 84.26 0.6K
10:44 84.26 84.26 84.26 84.26 0.2K
10:45 84.26 84.26 84.26 84.26 0.1K
10:46 84.26 84.42 84.24 84.42 0.6K
10:47 84.32 84.32 84.25 84.25 2.5K
10:48 84.25 84.25 83.85 83.85 0.3K
10:49 83.85 83.85 83.85 83.85 0.0K
10:50 83.85 83.85 83.85 83.85 0.1K
10:51 83.85 83.85 83.85 83.85 0.1K
10:52 83.85 83.85 83.85 83.85 0.3K
10:53 83.85 84.25 83.85 84.25 0.4K
10:54 84.25 84.25 84.25 84.25 0.0K
10:55 84.25 84.39 84.25 84.39 0.2K
10:56 84.39 84.39 84.39 84.39 0.1K
10:57 84.39 84.39 84.39 84.39 0.2K
10:58 84.39 84.39 84.39 84.39 0.1K
10:59 84.39 84.39 84.09 84.09 1.2K
11:00 84.34 84.37 84.34 84.37 0.6K
11:01 84.37 84.37 84.37 84.37 0.1K
11:02 84.37 84.39 84.37 84.39 0.2K
11:03 84.39 84.39 84.39 84.39 0.3K
11:04 84.47 84.47 84.47 84.47 0.3K
11:05 84.47 84.47 84.47 84.47 0.3K
11:06 84.47 84.47 84.47 84.47 0.0K
11:07 84.47 84.47 84.47 84.47 0.1K
11:08 84.47 84.47 84.47 84.47 0.0K
11:09 84.31 84.31 84.03 84.03 0.5K
11:10 84.03 84.03 84.03 84.03 0.0K
11:11 84.03 84.56 84.03 84.56 0.2K
11:12 84.56 84.56 84.56 84.56 0.4K
11:13 84.65 84.65 84.65 84.65 0.3K
11:14 84.65 84.65 84.65 84.65 0.2K
11:15 84.65 84.65 84.65 84.65 0.0K
11:16 84.85 84.93 84.85 84.93 1.4K
11:17 84.93 84.93 84.93 84.93 0.1K
11:18 84.93 84.93 84.93 84.93 0.2K
11:19 84.93 84.93 84.90 84.90 2.0K
11:20 84.90 84.90 84.71 84.81 0.3K
11:21 84.81 84.81 84.81 84.81 0.2K
11:22 84.81 84.81 84.81 84.81 0.1K
11:23 84.81 84.81 84.81 84.81 0.1K
11:24 84.81 84.81 84.74 84.74 0.2K
11:25 84.74 84.86 84.74 84.75 0.5K
11:26 84.75 84.75 84.49 84.49 1.5K
11:27 84.49 84.49 84.49 84.49 0.0K
11:28 84.49 84.49 84.49 84.49 0.5K
11:29 84.49 84.58 84.49 84.58 0.2K
11:30 84.58 84.58 84.58 84.58 0.1K
11:31 84.58 84.58 84.58 84.58 0.1K
11:32 84.58 84.58 84.58 84.58 0.3K
11:33 84.64 84.64 84.64 84.64 1.2K
11:34 84.71 84.99 84.71 84.99 0.3K
11:35 84.99 84.99 84.64 84.64 0.3K
11:36 84.64 84.77 84.55 84.55 2.9K
11:37 84.63 84.63 84.63 84.63 0.8K
11:38 84.63 84.63 84.44 84.53 0.6K
11:39 84.53 84.53 84.53 84.53 0.0K
11:40 84.61 84.61 84.61 84.61 0.5K
11:41 84.61 84.61 84.61 84.61 0.1K
11:42 84.60 84.60 84.60 84.60 0.1K
11:43 84.60 84.60 84.60 84.60 0.1K
11:44 84.60 84.60 84.60 84.60 0.0K
11:45 84.60 84.60 84.60 84.60 0.2K
11:46 84.60 84.60 84.60 84.60 2.8K
11:47 84.60 84.60 84.55 84.55 1.0K
11:48 84.55 84.55 84.55 84.55 0.2K
11:49 84.55 84.55 84.55 84.55 0.4K
11:50 84.55 84.55 84.55 84.55 0.1K
11:51 84.55 84.55 84.55 84.55 1.4K
11:52 84.50 84.50 84.50 84.50 0.4K
11:53 84.50 84.68 84.50 84.68 0.6K
11:54 84.68 84.68 84.68 84.68 0.1K
11:55 84.68 84.68 84.68 84.68 0.3K
11:56 84.68 84.68 84.68 84.68 0.1K
11:57 84.68 84.68 84.68 84.68 0.5K
11:58 84.68 84.68 84.68 84.68 0.4K
11:59 84.68 84.68 84.68 84.68 0.2K
12:00 84.68 84.68 84.68 84.68 0.0K
12:01 84.68 84.68 84.68 84.68 0.1K
12:02 84.68 84.88 84.68 84.88 0.2K
12:03 84.88 84.99 84.88 84.99 1.7K
12:04 84.99 84.99 84.99 84.99 0.1K
12:05 84.99 84.99 84.99 84.99 0.0K
12:06 84.99 84.99 84.99 84.99 0.2K
12:07 84.99 84.99 84.99 84.99 0.1K
12:08 85.18 85.20 85.18 85.20 0.8K
12:09 85.20 85.20 85.20 85.20 0.3K
12:10 85.20 85.20 85.20 85.20 0.0K
12:11 85.20 85.20 85.20 85.20 0.2K
12:12 85.20 85.20 85.20 85.20 3.4K
12:13 85.20 85.32 85.20 85.32 0.3K
12:14 85.32 85.32 85.12 85.12 0.5K
12:15 85.09 85.12 85.09 85.12 1.2K
12:16 85.12 85.46 85.12 85.46 0.6K
12:17 85.46 85.46 85.46 85.46 0.2K
12:18 85.46 85.63 85.32 85.32 0.7K
12:19 85.32 85.32 85.32 85.32 0.1K
12:20 85.32 85.32 85.32 85.32 0.2K
12:21 85.32 85.32 85.32 85.32 0.7K
12:22 85.32 85.32 85.29 85.29 1.1K
12:23 85.31 85.31 85.31 85.31 0.2K
12:24 85.31 85.31 85.31 85.31 0.0K
12:25 85.31 85.31 85.31 85.31 0.1K
12:26 85.32 85.32 85.32 85.32 0.2K
12:27 85.32 85.40 85.32 85.40 0.3K
12:28 85.40 85.40 85.32 85.32 0.8K
12:29 85.15 85.15 85.12 85.12 1.7K
12:30 85.12 85.12 85.12 85.12 0.0K
12:31 85.12 85.12 85.12 85.12 0.1K
12:32 85.12 85.18 85.12 85.18 0.7K
12:33 85.18 85.18 85.18 85.18 0.5K
12:34 85.18 85.18 85.08 85.12 0.3K
12:35 85.12 85.12 85.12 85.12 0.2K
12:36 85.12 85.12 85.08 85.08 0.4K
12:37 85.08 85.08 85.08 85.08 0.0K
12:38 85.08 85.08 85.08 85.08 0.4K
12:39 85.08 85.08 85.08 85.08 0.0K
12:40 84.79 84.79 84.79 84.79 1.5K
12:41 84.79 84.79 84.79 84.79 0.3K
12:42 84.79 84.79 84.79 84.79 0.0K
12:43 84.60 84.65 84.60 84.64 1.4K
12:44 84.61 84.61 84.61 84.61 1.9K
12:45 84.61 84.90 84.61 84.90 0.7K
12:46 84.90 84.90 84.90 84.90 0.0K
12:47 84.82 84.82 84.82 84.82 0.2K
12:48 84.90 84.90 84.79 84.79 0.3K
12:49 84.79 84.79 84.79 84.79 0.0K
12:50 84.79 84.90 84.79 84.90 0.3K
12:51 84.90 84.90 84.90 84.90 0.0K
12:52 84.58 84.58 84.57 84.57 1.1K
12:53 84.57 84.57 84.57 84.57 0.6K
12:54 84.57 84.57 84.24 84.24 0.1K
12:55 84.24 84.24 84.24 84.24 0.2K
12:56 84.24 84.35 84.24 84.35 0.7K
12:57 84.29 84.29 84.29 84.29 0.7K
12:58 84.29 84.29 84.03 84.03 2.0K
12:59 84.03 84.03 83.77 83.93 4.3K
13:00 83.93 83.93 83.93 83.93 0.0K
13:01 83.93 84.09 83.90 84.09 3.8K
13:02 84.09 84.09 84.09 84.09 0.1K
13:03 84.09 84.26 84.09 84.26 2.9K
13:04 84.27 84.27 84.27 84.27 1.4K
13:05 84.29 84.29 84.29 84.29 0.2K
13:06 84.29 84.29 84.29 84.29 0.1K
13:07 84.29 84.29 84.29 84.29 0.1K
13:08 84.29 84.46 84.29 84.46 0.2K
13:09 84.46 84.46 84.46 84.46 0.2K
13:10 84.46 84.46 84.46 84.46 0.0K
13:11 84.46 84.46 84.46 84.46 0.0K
13:12 84.46 84.46 84.46 84.46 0.0K
13:13 84.38 84.62 84.38 84.62 0.8K
13:14 84.62 84.62 84.62 84.62 0.1K
13:15 84.62 84.62 84.62 84.62 0.1K
13:16 84.62 84.62 84.08 84.08 5.2K
13:17 84.08 84.08 83.80 83.80 0.6K
13:18 83.80 83.80 83.80 83.80 0.4K
13:19 83.80 83.80 83.80 83.80 0.0K
13:20 83.80 83.92 83.80 83.92 0.3K
13:21 83.92 83.92 83.92 83.92 0.1K
13:22 83.87 83.87 83.87 83.87 0.1K
13:23 83.87 83.87 83.87 83.87 0.3K
13:24 83.87 83.87 83.87 83.87 0.1K
13:25 83.87 83.87 83.44 83.44 0.1K
13:26 83.44 83.44 83.44 83.44 0.1K
13:27 83.44 83.48 83.44 83.48 0.2K
13:28 83.51 83.51 83.48 83.48 0.9K
13:29 83.46 83.46 83.46 83.46 0.2K
13:30 83.46 83.46 83.46 83.46 0.8K
13:31 83.46 83.46 83.37 83.45 3.5K
13:32 83.53 83.53 83.37 83.49 1.6K
13:33 83.67 83.67 83.67 83.67 0.3K
13:34 83.67 83.67 83.57 83.57 4.4K
13:35 83.57 83.57 83.57 83.57 0.0K
13:36 83.57 83.57 83.57 83.57 0.0K
13:37 83.44 83.44 83.32 83.32 6.0K
13:38 83.32 83.35 83.32 83.35 0.6K
13:39 83.34 83.34 83.34 83.34 0.1K
13:40 83.34 83.34 83.34 83.34 0.2K
13:41 83.34 83.58 83.34 83.58 0.4K
13:42 83.64 83.64 83.64 83.64 1.3K
13:43 83.64 83.64 83.58 83.58 0.2K
13:44 83.58 83.58 83.58 83.58 0.0K
13:45 83.60 83.60 83.60 83.60 0.3K
13:46 83.43 83.55 83.43 83.55 0.8K
13:47 83.55 83.55 83.55 83.55 0.0K
13:48 83.55 83.55 83.55 83.55 0.0K
13:49 83.55 83.55 83.55 83.55 0.2K
13:50 83.55 83.55 83.55 83.55 0.2K
13:51 83.58 83.58 83.58 83.58 0.1K
13:52 83.58 83.58 83.58 83.58 0.0K
13:53 83.58 83.58 83.40 83.40 0.6K
13:54 83.50 83.50 83.32 83.32 0.4K
13:55 83.32 83.32 83.32 83.32 0.0K
13:56 83.32 83.32 83.32 83.32 0.2K
13:57 83.32 83.47 83.32 83.47 0.2K
13:58 83.47 83.47 83.47 83.47 0.1K
13:59 83.47 83.47 83.47 83.47 0.0K
14:00 83.47 83.47 83.47 83.47 0.0K
14:01 83.47 83.47 83.41 83.41 0.2K
14:02 83.39 83.39 83.39 83.39 0.3K
14:03 83.39 83.39 83.39 83.39 0.2K
14:04 83.39 83.39 83.39 83.39 0.0K
14:05 83.39 83.39 83.39 83.39 0.1K
14:06 83.39 83.39 83.39 83.39 0.3K
14:07 83.39 83.39 83.39 83.39 0.0K
14:08 83.39 83.39 83.17 83.17 0.5K
14:09 83.17 83.17 83.17 83.17 0.2K
14:10 83.25 83.40 83.25 83.34 0.7K
14:11 83.33 83.34 83.33 83.34 0.5K
14:12 83.34 83.34 83.34 83.34 0.1K
14:13 83.32 83.32 83.06 83.06 0.7K
14:14 83.06 83.06 83.06 83.06 0.1K
14:15 82.95 82.95 82.95 82.95 0.3K
14:16 82.98 82.98 82.79 82.79 0.5K
14:17 82.79 82.79 82.79 82.79 0.1K
14:18 82.79 82.97 82.79 82.97 0.2K
14:19 82.97 82.97 82.97 82.97 0.0K
14:20 82.97 82.97 82.80 82.80 0.4K
14:21 82.80 82.80 82.80 82.80 0.1K
14:22 82.80 82.95 82.80 82.95 0.2K
14:23 82.95 82.95 82.95 82.95 0.0K
14:24 82.95 82.95 82.95 82.95 0.1K
14:25 82.95 82.95 82.82 82.82 0.3K
14:26 82.66 82.66 82.66 82.66 0.1K
14:27 82.66 82.95 82.66 82.95 0.2K
14:28 82.95 82.95 82.95 82.95 0.5K
14:29 82.95 82.95 82.95 82.95 0.0K
14:30 82.95 82.95 82.95 82.95 0.1K
14:31 82.95 83.11 82.95 83.11 0.6K
14:32 83.11 83.11 83.09 83.09 0.6K
14:33 83.09 83.09 83.09 83.09 0.1K
14:34 83.09 83.09 83.08 83.08 0.3K
14:35 82.96 82.96 82.96 82.96 1.8K
14:36 82.96 83.14 82.96 83.14 0.3K
14:37 83.14 83.14 83.14 83.14 0.1K
14:38 83.14 83.14 83.14 83.14 0.0K
14:39 83.14 83.18 83.14 83.18 0.3K
14:40 83.18 83.18 82.83 82.83 1.0K
14:41 82.83 82.83 82.83 82.83 0.4K
14:42 83.01 83.01 83.01 83.01 0.1K
14:43 83.00 83.00 83.00 83.00 0.2K
14:44 83.00 83.00 82.82 82.82 0.2K
14:45 83.20 83.28 83.01 83.28 4.1K
14:46 83.28 83.34 83.28 83.32 1.0K
14:47 83.32 83.32 83.23 83.23 1.0K
14:48 83.23 83.23 83.20 83.20 2.6K
14:49 83.22 83.22 82.86 82.86 3.8K
14:50 82.86 83.10 82.86 83.10 1.6K
14:51 83.10 83.32 82.83 83.32 12.1K
14:52 83.84 83.84 83.58 83.63 19.9K
14:53 83.63 83.63 83.63 83.63 0.8K
14:54 83.63 83.63 83.57 83.57 0.4K
14:55 83.57 83.57 83.57 83.57 0.3K
14:56 83.57 83.57 83.57 83.57 0.2K
14:57 83.70 83.70 83.70 83.70 0.7K
14:58 83.70 83.70 83.70 83.70 0.2K
14:59 83.70 83.70 83.70 83.70 0.1K
15:00 83.70 83.70 83.70 83.70 0.1K
15:01 83.70 83.70 83.70 83.70 0.4K
15:02 83.70 83.70 83.70 83.70 0.1K
15:03 83.70 83.70 83.70 83.70 0.0K
15:04 83.70 83.70 83.70 83.70 0.0K
15:05 83.70 83.70 83.70 83.70 0.1K
15:06 83.70 83.70 83.70 83.70 0.1K
15:07 83.70 83.70 83.70 83.70 0.1K
15:08 83.86 83.86 83.86 83.86 0.6K
15:09 83.86 83.86 83.86 83.86 0.2K
15:10 83.86 83.86 83.86 83.86 0.1K
15:11 83.98 83.98 83.98 83.98 1.1K
15:12 83.98 83.98 83.98 83.98 0.0K
15:13 83.98 84.11 83.98 84.11 0.3K
15:14 84.11 84.11 84.11 84.11 0.2K
15:15 84.11 84.29 84.11 84.29 0.4K
15:16 84.29 84.29 84.29 84.29 0.1K
15:17 84.29 84.29 84.29 84.29 0.2K
15:18 84.29 84.41 84.29 84.41 0.3K
15:19 84.41 84.41 84.41 84.41 0.3K
15:20 84.41 84.41 84.41 84.41 0.0K
15:21 84.41 84.49 84.41 84.49 1.0K
15:22 84.21 84.21 84.21 84.21 0.4K
15:23 84.18 84.26 84.18 84.26 1.6K
15:24 84.26 84.26 84.26 84.26 0.2K
15:25 84.26 84.26 84.13 84.13 0.2K
15:26 84.13 84.13 84.12 84.12 0.6K
15:27 84.05 84.05 84.05 84.05 0.2K
15:28 84.05 84.05 84.05 84.05 0.1K
15:29 84.05 84.17 84.05 84.17 0.9K
15:30 84.17 84.17 84.17 84.17 0.6K
15:31 84.16 84.17 84.16 84.17 1.2K
15:32 84.17 84.17 84.04 84.04 0.2K
15:33 83.96 83.96 83.94 83.94 4.8K
15:34 83.94 83.94 83.94 83.94 0.0K
15:35 83.94 83.94 83.61 83.61 2.1K
15:36 83.51 83.51 83.41 83.41 2.5K
15:37 83.41 83.41 83.39 83.39 1.1K
15:38 83.39 83.44 83.35 83.35 0.5K
15:39 83.35 83.44 83.35 83.44 11.3K
15:40 83.44 83.44 83.44 83.44 1.0K
15:41 83.44 83.44 83.42 83.42 1.4K
15:42 83.42 83.42 83.42 83.42 0.5K
15:43 83.42 83.42 83.25 83.25 2.1K
15:44 83.25 83.35 83.25 83.35 2.4K
15:45 83.51 83.51 83.51 83.51 1.5K
15:46 83.51 83.51 83.38 83.51 1.9K
15:47 83.42 83.42 83.42 83.42 0.7K
15:48 83.42 83.42 83.23 83.23 3.7K
15:49 83.23 83.77 83.23 83.77 0.7K
15:50 83.77 83.77 83.77 83.77 0.5K
15:51 83.77 83.96 83.77 83.96 2.2K
15:52 83.96 84.20 83.96 84.20 0.8K
15:53 84.20 84.20 84.11 84.11 3.4K
15:54 84.11 84.16 84.11 84.16 2.3K
15:55 84.16 84.23 84.16 84.19 1.9K
15:56 84.16 84.16 83.91 83.91 3.0K
15:57 83.91 83.91 83.83 83.83 2.3K
15:58 83.83 83.83 83.74 83.74 3.3K
15:59 83.76 83.76 83.63 83.63 2.2K
16:00 83.72 83.84 83.72 83.84 31.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available