Dave Inc

DAVE
🏛️ usa →
204.23
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 96.77 96.77 96.30 96.59 2.5K
09:32 96.59 96.59 96.59 96.59 0.2K
09:33 96.59 96.59 96.59 96.59 0.3K
09:34 95.68 95.68 95.68 95.68 0.4K
09:35 95.68 95.68 95.68 95.68 0.3K
09:36 95.00 95.00 94.80 94.80 6.1K
09:37 94.80 94.80 94.80 94.80 0.3K
09:38 95.31 95.31 95.31 95.31 0.4K
09:39 95.31 95.31 95.31 95.31 0.0K
09:40 95.31 95.31 95.31 95.31 0.3K
09:41 95.31 95.31 95.31 95.31 0.1K
09:42 95.31 95.31 94.47 94.47 1.2K
09:43 94.47 94.59 94.47 94.59 0.9K
09:44 94.59 94.59 94.58 94.58 0.3K
09:45 94.57 94.58 94.57 94.58 1.1K
09:46 94.58 94.58 94.58 94.58 0.0K
09:47 94.58 94.58 94.58 94.58 0.0K
09:48 94.58 94.61 94.58 94.61 0.2K
09:49 95.25 95.25 95.25 95.25 0.4K
09:50 95.25 95.25 95.25 95.25 0.0K
09:51 95.89 95.89 95.89 95.89 0.9K
09:52 95.89 95.89 95.89 95.89 0.1K
09:53 95.42 95.42 95.42 95.42 0.1K
09:54 95.42 95.42 95.42 95.42 1.0K
09:55 95.42 95.42 95.42 95.42 0.0K
09:56 95.42 95.42 95.00 95.00 0.4K
09:57 95.00 95.00 95.00 95.00 0.1K
09:58 95.00 95.00 95.00 95.00 0.0K
09:59 95.00 95.00 95.00 95.00 0.0K
10:00 95.00 95.00 95.00 95.00 0.0K
10:01 94.59 95.13 94.59 95.13 1.0K
10:02 95.13 95.13 94.91 94.91 1.3K
10:03 94.91 95.00 94.91 95.00 1.4K
10:04 95.00 95.14 95.00 95.14 0.3K
10:05 95.14 95.14 95.14 95.14 0.1K
10:06 95.14 95.61 95.14 95.61 5.4K
10:07 95.61 96.49 95.61 96.49 2.2K
10:08 96.49 96.49 96.49 96.49 0.1K
10:09 96.49 96.49 95.76 95.81 0.7K
10:10 95.81 95.81 95.81 95.81 0.1K
10:11 95.81 95.81 95.81 95.81 0.4K
10:12 95.32 95.32 95.32 95.32 0.3K
10:13 95.23 95.23 94.92 94.92 0.4K
10:14 94.92 94.92 94.92 94.92 0.0K
10:15 94.92 95.42 94.92 95.42 0.2K
10:16 95.42 95.42 95.42 95.42 0.1K
10:17 95.42 95.42 95.42 95.42 0.0K
10:18 95.42 95.69 95.42 95.69 0.3K
10:19 95.69 95.87 95.69 95.87 0.1K
10:20 95.87 95.87 95.87 95.87 0.0K
10:21 95.87 95.87 95.87 95.87 0.4K
10:22 95.87 95.87 95.87 95.87 0.0K
10:23 95.87 95.99 95.87 95.99 0.3K
10:24 95.99 95.99 95.99 95.99 0.0K
10:25 95.99 95.99 95.71 95.71 0.2K
10:26 95.71 96.34 95.71 96.09 1.3K
10:27 96.09 96.09 96.09 96.09 0.0K
10:28 96.09 96.09 96.09 96.09 0.0K
10:29 96.09 96.09 96.09 96.09 0.6K
10:30 96.09 96.09 96.09 96.09 0.0K
10:31 96.09 96.09 96.09 96.09 0.0K
10:32 96.09 96.09 96.09 96.09 0.1K
10:33 96.09 96.09 96.09 96.09 0.3K
10:34 96.09 96.09 96.09 96.09 0.4K
10:35 96.09 96.09 96.09 96.09 0.2K
10:36 96.09 96.09 96.09 96.09 0.0K
10:37 96.09 96.49 96.09 96.49 1.8K
10:38 96.69 96.69 96.69 96.69 0.3K
10:39 96.69 96.77 96.69 96.77 0.2K
10:40 96.77 96.77 96.77 96.77 0.3K
10:41 96.77 96.77 96.77 96.77 0.1K
10:42 96.83 96.83 96.83 96.83 0.8K
10:43 96.83 96.83 96.83 96.83 0.1K
10:44 96.83 96.83 96.83 96.83 0.0K
10:45 96.83 96.83 96.83 96.83 0.5K
10:46 96.83 96.83 96.83 96.83 0.0K
10:47 96.83 96.83 96.83 96.83 0.1K
10:48 96.30 96.30 96.30 96.30 0.9K
10:49 96.30 96.42 96.18 96.42 2.6K
10:50 96.42 96.42 96.39 96.39 1.0K
10:51 96.39 96.39 96.39 96.39 0.1K
10:52 96.39 96.39 96.39 96.39 0.0K
10:53 96.39 96.39 96.39 96.39 0.0K
10:54 96.39 96.39 96.39 96.39 0.4K
10:55 96.39 96.39 96.39 96.39 0.4K
10:56 96.39 96.64 96.39 96.64 0.8K
10:57 96.76 96.76 96.76 96.76 0.1K
10:58 96.76 96.76 96.76 96.76 0.1K
10:59 96.76 96.76 96.76 96.76 0.4K
11:00 96.76 97.00 96.76 97.00 0.8K
11:01 97.00 97.04 97.00 97.04 0.3K
11:02 97.00 97.02 97.00 97.02 0.2K
11:03 97.02 97.02 97.02 97.02 0.5K
11:04 97.02 97.02 96.98 96.98 2.4K
11:05 97.08 97.08 97.08 97.08 1.3K
11:06 97.27 97.27 97.24 97.24 2.3K
11:07 97.24 97.75 97.24 97.46 8.2K
11:08 97.46 97.46 97.44 97.44 2.5K
11:09 97.44 97.44 97.44 97.44 0.1K
11:10 97.44 97.67 97.44 97.67 0.7K
11:11 97.67 97.67 97.53 97.53 0.5K
11:12 97.53 97.53 97.53 97.53 0.1K
11:13 97.53 97.53 97.53 97.53 0.1K
11:14 97.53 97.53 97.53 97.53 0.1K
11:15 97.53 97.53 97.53 97.53 0.0K
11:16 97.53 97.53 97.53 97.53 0.0K
11:17 97.50 97.50 97.50 97.50 0.1K
11:18 97.50 97.50 97.50 97.50 0.0K
11:19 97.50 97.50 97.50 97.50 0.1K
11:20 97.50 97.50 97.50 97.50 0.1K
11:21 97.16 97.16 97.16 97.16 0.9K
11:22 97.16 97.16 97.04 97.04 1.1K
11:23 97.04 97.04 97.04 97.04 0.0K
11:24 97.04 97.04 97.04 97.04 0.0K
11:25 97.04 97.04 97.04 97.04 0.1K
11:26 97.04 97.04 97.04 97.04 0.7K
11:27 97.04 97.04 97.04 97.04 0.0K
11:28 97.04 97.04 97.04 97.04 0.2K
11:29 97.04 97.04 97.04 97.04 0.3K
11:30 97.66 97.66 97.66 97.66 0.2K
11:31 97.66 97.66 97.66 97.66 0.1K
11:32 97.66 97.66 97.66 97.66 0.1K
11:33 97.66 97.66 97.20 97.20 0.2K
11:34 97.20 97.20 97.20 97.20 0.4K
11:35 97.76 97.76 97.75 97.75 0.9K
11:36 97.57 97.57 97.57 97.57 0.1K
11:37 97.57 97.57 97.57 97.57 0.0K
11:38 97.57 97.57 97.57 97.57 0.0K
11:39 97.57 97.62 97.57 97.62 0.1K
11:40 97.62 97.62 97.62 97.62 0.0K
11:41 97.62 97.64 97.62 97.64 0.9K
11:42 97.64 97.64 97.64 97.64 0.0K
11:43 97.64 97.64 97.64 97.64 0.1K
11:44 97.64 97.64 97.58 97.58 2.3K
11:45 97.58 97.58 97.31 97.31 1.0K
11:46 97.31 97.31 97.31 97.31 0.3K
11:47 97.31 97.40 97.31 97.40 0.3K
11:48 97.40 97.40 97.40 97.40 0.1K
11:49 97.40 97.61 97.40 97.61 0.7K
11:50 97.61 97.61 97.40 97.40 0.1K
11:51 97.40 97.40 97.40 97.40 0.1K
11:52 97.14 97.14 97.14 97.14 1.4K
11:53 97.14 97.14 97.14 97.14 0.2K
11:54 97.14 97.14 97.14 97.14 0.5K
11:55 97.14 97.14 97.14 97.14 0.0K
11:56 97.14 97.14 97.14 97.14 0.1K
11:57 97.14 97.14 97.14 97.14 0.4K
11:58 97.14 97.14 97.14 97.14 0.2K
11:59 97.14 97.14 97.14 97.14 0.0K
12:00 96.85 96.85 96.85 96.85 0.2K
12:01 96.85 96.85 96.85 96.85 0.0K
12:02 97.00 97.37 97.00 97.37 2.5K
12:03 97.37 97.37 97.26 97.26 0.2K
12:04 97.39 97.39 97.23 97.23 0.3K
12:05 97.23 97.23 97.23 97.23 0.2K
12:06 97.23 97.23 97.23 97.23 0.1K
12:07 97.23 97.23 97.23 97.23 0.0K
12:08 97.23 97.23 97.23 97.23 0.0K
12:09 97.23 97.44 97.23 97.44 0.4K
12:10 97.44 97.44 97.44 97.44 0.0K
12:11 97.44 97.44 97.44 97.44 0.0K
12:12 97.44 97.44 97.44 97.44 0.0K
12:13 97.44 97.44 97.44 97.44 0.0K
12:14 97.44 97.44 97.44 97.44 0.4K
12:15 97.44 97.44 97.44 97.44 0.0K
12:16 97.44 97.44 97.10 97.10 0.4K
12:17 97.10 97.10 96.90 96.90 0.5K
12:18 96.90 96.90 96.90 96.90 0.5K
12:19 96.90 96.90 96.90 96.90 0.1K
12:20 96.90 96.90 96.90 96.90 0.0K
12:21 96.90 96.90 96.90 96.90 0.0K
12:22 96.90 96.90 96.90 96.90 0.0K
12:23 96.90 96.90 96.90 96.90 0.1K
12:24 96.90 96.90 96.90 96.90 0.0K
12:25 96.90 96.90 96.90 96.90 0.0K
12:26 96.90 97.22 96.90 97.22 0.3K
12:27 97.22 97.22 97.22 97.22 0.1K
12:28 97.22 97.22 97.22 97.22 0.0K
12:29 97.22 97.22 97.22 97.22 0.0K
12:30 97.22 97.22 97.22 97.22 0.1K
12:31 97.22 97.22 97.22 97.22 0.0K
12:32 97.22 97.22 97.22 97.22 0.1K
12:33 97.22 97.22 97.22 97.22 0.0K
12:34 97.22 97.22 97.22 97.22 0.0K
12:35 97.22 97.22 97.22 97.22 0.0K
12:36 97.22 97.22 97.22 97.22 0.0K
12:37 97.22 97.22 97.22 97.22 0.1K
12:38 97.22 97.22 97.22 97.22 0.2K
12:39 97.22 97.22 97.22 97.22 0.2K
12:40 97.22 97.22 97.22 97.22 0.1K
12:41 97.22 97.22 97.22 97.22 0.0K
12:42 97.22 97.22 97.22 97.22 0.4K
12:43 97.22 97.22 97.22 97.22 0.0K
12:44 97.22 97.22 97.22 97.22 0.0K
12:45 97.22 97.22 97.22 97.22 0.1K
12:46 97.22 97.22 97.22 97.22 0.0K
12:47 97.22 97.22 97.22 97.22 0.0K
12:48 97.22 97.22 97.22 97.22 0.1K
12:49 97.22 97.22 96.98 96.98 0.3K
12:50 96.98 96.98 96.98 96.98 0.1K
12:51 96.96 96.96 96.96 96.96 0.6K
12:52 96.96 96.96 96.96 96.96 0.0K
12:53 96.96 96.96 96.80 96.80 0.1K
12:54 96.80 96.80 96.80 96.80 0.0K
12:55 96.80 96.80 96.80 96.80 0.1K
12:56 96.80 96.80 96.80 96.80 0.1K
12:57 96.80 96.80 96.80 96.80 0.0K
12:58 96.80 96.80 96.80 96.80 0.0K
12:59 96.80 96.80 96.80 96.80 0.2K
13:00 96.80 96.80 96.80 96.80 0.2K
13:01 96.67 96.67 96.67 96.67 1.1K
13:02 96.67 96.88 96.67 96.88 0.3K
13:03 96.88 96.88 96.88 96.88 0.1K
13:04 96.88 96.88 96.88 96.88 1.4K
13:05 96.88 96.88 96.88 96.88 0.1K
13:06 96.88 96.88 96.88 96.88 0.0K
13:07 96.88 96.88 96.88 96.88 0.0K
13:08 96.88 96.88 96.88 96.88 0.1K
13:09 96.88 96.88 96.88 96.88 0.1K
13:10 96.88 96.88 96.88 96.88 0.1K
13:11 96.88 97.36 96.88 97.32 1.9K
13:12 97.32 97.32 97.32 97.32 0.0K
13:13 97.32 97.48 97.32 97.48 0.3K
13:14 97.48 97.48 97.48 97.48 0.0K
13:15 97.45 97.45 97.35 97.35 0.8K
13:16 97.35 97.35 97.35 97.35 0.0K
13:17 97.35 97.35 97.35 97.35 0.0K
13:18 97.35 97.35 97.35 97.35 0.0K
13:19 97.23 97.23 97.23 97.23 1.5K
13:20 97.23 97.23 97.12 97.12 0.2K
13:21 97.02 97.02 97.02 97.02 0.3K
13:22 97.02 97.02 97.02 97.02 0.3K
13:23 97.02 97.02 97.02 97.02 0.0K
13:24 97.02 97.02 97.02 97.02 0.2K
13:25 97.02 97.02 96.70 96.70 0.3K
13:26 96.70 96.70 96.70 96.70 0.1K
13:27 96.70 96.70 96.70 96.70 0.1K
13:28 96.70 96.79 96.41 96.41 0.4K
13:29 96.41 96.41 96.41 96.41 0.1K
13:30 96.41 96.41 96.41 96.41 0.0K
13:31 96.41 96.41 96.41 96.41 0.1K
13:32 96.41 96.41 96.41 96.41 0.0K
13:33 96.41 96.41 96.41 96.41 0.0K
13:34 96.41 96.41 96.41 96.41 0.0K
13:35 96.41 96.41 96.41 96.41 0.1K
13:36 96.41 96.41 96.41 96.41 0.1K
13:37 96.41 96.41 96.41 96.41 0.2K
13:38 96.41 96.41 96.41 96.41 0.1K
13:39 96.41 96.41 96.41 96.41 0.0K
13:40 96.41 96.41 96.21 96.21 0.3K
13:41 96.21 96.21 96.21 96.21 0.0K
13:42 96.21 96.21 95.53 95.53 2.0K
13:43 95.53 95.53 95.53 95.53 0.2K
13:44 95.53 95.84 95.53 95.84 0.3K
13:45 95.84 95.84 95.62 95.62 0.4K
13:46 95.62 95.88 95.62 95.88 0.5K
13:47 95.88 96.10 95.88 96.10 0.8K
13:48 96.10 96.10 96.10 96.10 0.4K
13:49 96.10 96.10 96.10 96.10 0.1K
13:50 96.10 96.10 96.10 96.10 0.1K
13:51 96.10 96.10 96.10 96.10 0.0K
13:52 96.10 96.10 96.10 96.10 0.0K
13:53 96.10 96.10 96.10 96.10 0.0K
13:54 96.10 96.10 96.10 96.10 0.0K
13:55 96.10 96.56 96.10 96.56 1.1K
13:56 96.56 96.99 96.56 96.99 3.3K
13:57 96.99 96.99 96.99 96.99 0.4K
13:58 96.78 96.95 96.78 96.95 3.3K
13:59 96.95 96.95 96.95 96.95 0.4K
14:00 96.95 96.95 96.95 96.95 0.0K
14:01 96.95 96.95 96.95 96.95 0.0K
14:02 96.95 96.95 96.88 96.88 0.2K
14:03 96.88 96.88 96.88 96.88 0.0K
14:04 96.88 96.88 96.88 96.88 0.1K
14:05 96.88 96.88 96.88 96.88 0.0K
14:06 96.88 96.88 96.88 96.88 0.0K
14:07 96.88 96.88 96.88 96.88 0.1K
14:08 96.88 96.88 96.88 96.88 0.1K
14:09 96.88 96.88 96.88 96.88 0.1K
14:10 96.88 96.88 96.88 96.88 0.0K
14:11 96.88 96.88 96.88 96.88 0.0K
14:12 96.88 96.88 96.88 96.88 0.3K
14:13 96.88 96.88 96.88 96.88 0.1K
14:14 96.81 96.81 96.81 96.81 0.1K
14:15 96.81 97.04 96.81 97.04 0.5K
14:16 97.04 97.04 97.04 97.04 0.0K
14:17 97.04 97.04 97.04 97.04 0.1K
14:18 97.04 97.04 96.83 96.97 0.6K
14:19 96.97 96.97 96.97 96.97 0.0K
14:20 96.97 96.97 96.97 96.97 0.0K
14:21 96.97 96.97 96.97 96.97 0.3K
14:22 96.97 96.97 96.97 96.97 0.0K
14:23 96.97 96.97 96.97 96.97 0.0K
14:24 96.97 96.97 96.97 96.97 0.0K
14:25 96.97 96.97 96.97 96.97 0.2K
14:26 96.97 96.98 96.97 96.98 0.3K
14:27 96.98 96.98 96.98 96.98 0.0K
14:28 96.98 96.98 96.98 96.98 0.1K
14:29 96.98 96.98 96.98 96.98 0.3K
14:30 96.98 96.98 96.98 96.98 0.1K
14:31 96.98 97.17 96.98 97.17 0.5K
14:32 97.17 97.17 97.17 97.17 0.0K
14:33 97.17 97.17 97.17 97.17 1.2K
14:34 97.17 97.17 96.87 96.87 0.9K
14:35 96.87 96.87 96.87 96.87 0.2K
14:36 96.87 96.87 96.87 96.87 0.0K
14:37 96.87 96.87 96.87 96.87 0.1K
14:38 96.87 96.87 96.87 96.87 0.0K
14:39 96.87 96.87 96.87 96.87 0.1K
14:40 96.92 96.92 96.92 96.92 0.5K
14:41 97.07 97.07 96.86 96.86 0.5K
14:42 96.86 97.01 96.86 97.01 0.1K
14:43 97.01 97.01 97.01 97.01 0.0K
14:44 97.01 97.01 97.01 97.01 0.0K
14:45 97.01 97.01 97.01 97.01 0.1K
14:46 97.01 97.09 97.01 97.09 0.3K
14:47 97.09 97.09 97.09 97.09 0.1K
14:48 97.09 97.09 97.09 97.09 0.2K
14:49 97.09 97.28 97.09 97.28 0.5K
14:50 97.28 97.58 97.28 97.58 1.1K
14:51 97.58 97.58 97.20 97.20 1.1K
14:52 97.20 97.58 97.20 97.58 1.0K
14:53 97.50 97.50 97.35 97.35 0.6K
14:54 97.55 97.55 97.55 97.55 0.3K
14:55 97.55 97.55 97.54 97.54 0.5K
14:56 97.54 97.54 97.41 97.41 0.6K
14:57 97.72 97.72 97.72 97.72 0.6K
14:58 97.72 97.72 97.56 97.56 0.8K
14:59 97.56 97.56 97.56 97.56 0.1K
15:00 97.56 97.56 97.56 97.56 0.0K
15:01 97.56 97.56 97.56 97.56 0.0K
15:02 97.56 97.56 97.56 97.56 0.0K
15:03 97.56 97.56 97.56 97.56 0.8K
15:04 97.56 97.56 97.56 97.56 0.3K
15:05 97.56 97.56 97.56 97.56 0.0K
15:06 97.56 97.56 97.48 97.48 0.4K
15:07 97.48 97.48 97.48 97.48 0.0K
15:08 97.48 97.48 97.20 97.37 0.5K
15:09 97.37 97.37 97.37 97.37 0.1K
15:10 97.37 97.37 97.37 97.37 0.0K
15:11 97.37 97.37 97.36 97.36 0.2K
15:12 97.36 97.36 97.07 97.07 0.5K
15:13 97.07 97.07 97.07 97.07 0.1K
15:14 97.07 97.07 97.07 97.07 0.1K
15:15 97.07 97.07 97.07 97.07 0.2K
15:16 97.07 97.35 97.07 97.35 1.1K
15:17 97.35 97.35 97.35 97.35 0.1K
15:18 97.35 97.35 97.35 97.35 0.1K
15:19 97.35 97.35 97.26 97.26 0.4K
15:20 97.26 97.26 97.26 97.26 0.3K
15:21 97.26 97.26 97.26 97.26 0.1K
15:22 97.26 97.26 97.04 97.04 0.4K
15:23 97.04 97.04 96.99 96.99 0.3K
15:24 96.99 96.99 96.99 96.99 0.8K
15:25 96.99 97.16 96.99 97.16 0.2K
15:26 97.16 97.18 97.16 97.18 1.1K
15:27 97.18 97.18 97.15 97.15 0.4K
15:28 97.15 97.18 97.15 97.18 0.4K
15:29 97.18 97.18 97.18 97.18 0.0K
15:30 97.18 97.18 97.18 97.18 0.1K
15:31 97.18 97.18 97.18 97.18 0.2K
15:32 97.18 97.18 97.18 97.18 1.1K
15:33 97.18 97.18 97.18 97.18 0.3K
15:34 97.18 97.18 97.18 97.18 0.2K
15:35 97.27 97.27 97.11 97.11 0.5K
15:36 97.11 97.11 97.11 97.11 0.1K
15:37 97.11 97.28 97.11 97.28 0.2K
15:38 97.28 97.28 97.27 97.27 0.1K
15:39 97.27 97.27 97.27 97.27 0.3K
15:40 97.27 97.29 97.23 97.29 1.5K
15:41 97.28 97.36 97.28 97.36 3.6K
15:42 97.36 97.36 97.36 97.36 0.4K
15:43 97.36 97.56 97.34 97.34 5.8K
15:44 97.34 97.34 97.21 97.21 0.4K
15:45 97.30 97.30 97.17 97.17 1.7K
15:46 97.17 97.32 97.17 97.17 0.3K
15:47 97.17 97.43 97.17 97.43 0.6K
15:48 97.43 97.45 97.43 97.45 1.3K
15:49 97.39 97.39 97.39 97.39 0.2K
15:50 97.25 97.39 97.25 97.39 0.5K
15:51 97.39 97.43 97.31 97.31 1.4K
15:52 97.31 97.31 97.31 97.31 0.3K
15:53 97.12 97.14 97.12 97.14 1.5K
15:54 96.97 96.97 96.97 96.97 0.8K
15:55 96.97 97.22 96.97 97.22 2.0K
15:56 97.22 97.22 97.12 97.12 1.0K
15:57 97.12 97.12 96.73 96.73 2.1K
15:58 96.73 96.73 96.64 96.64 1.0K
15:59 96.64 96.64 96.57 96.57 2.9K
16:00 96.55 96.56 96.29 96.43 25.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available