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
09:31 134.70 139.00 111.88 133.00 156.8K
09:32 129.15 129.50 127.00 129.50 18.8K
09:33 129.37 129.37 128.01 128.91 14.1K
09:34 128.50 132.09 128.50 130.50 23.2K
09:35 132.52 132.52 130.10 132.00 7.8K
09:36 132.78 137.36 132.78 137.36 52.8K
09:37 136.94 136.94 135.94 135.94 31.2K
09:38 135.98 137.88 134.18 134.18 47.3K
09:39 133.95 136.00 133.95 136.00 31.6K
09:40 135.89 136.29 135.12 135.12 8.9K
09:41 135.12 135.99 134.96 135.09 4.7K
09:42 135.09 136.37 135.09 136.37 15.6K
09:43 136.18 136.29 135.82 135.82 7.4K
09:44 135.82 137.79 135.82 137.79 26.3K
09:45 137.81 138.82 137.81 138.82 21.7K
09:46 138.64 140.00 138.01 140.00 28.8K
09:47 139.98 139.98 137.52 137.52 18.2K
09:48 136.87 139.44 136.87 139.44 38.2K
09:49 139.85 142.50 139.85 142.50 31.5K
09:50 142.35 142.89 142.04 142.04 11.8K
09:51 142.46 142.88 142.42 142.88 10.8K
09:52 142.39 142.64 141.90 142.20 8.8K
09:53 142.68 143.00 142.11 143.00 16.6K
09:54 143.00 143.00 142.10 142.10 2.3K
09:55 141.57 143.04 141.57 143.04 4.5K
09:56 144.06 144.50 143.89 144.00 12.2K
09:57 143.47 143.47 143.20 143.25 4.9K
09:58 142.94 143.25 142.94 143.23 13.7K
09:59 143.36 143.42 143.15 143.42 14.4K
10:00 144.03 145.46 144.03 145.39 40.6K
10:01 144.98 147.88 144.98 147.88 9.8K
10:02 147.13 147.80 147.13 147.46 5.9K
10:03 148.00 148.77 147.25 147.68 30.9K
10:04 146.85 147.29 146.22 146.51 15.4K
10:05 146.51 146.80 146.51 146.80 17.7K
10:06 146.43 147.35 146.23 147.35 24.7K
10:07 146.96 147.25 146.49 146.64 15.1K
10:08 146.64 146.98 146.51 146.98 11.1K
10:09 146.99 148.01 146.23 148.01 25.1K
10:10 148.40 149.00 148.40 149.00 3.5K
10:11 149.00 149.00 147.93 147.93 10.1K
10:12 148.24 148.80 147.77 148.80 4.4K
10:13 148.80 148.80 148.02 148.02 1.2K
10:14 148.62 149.00 148.37 148.37 11.3K
10:15 148.37 149.60 148.37 149.60 23.2K
10:16 149.90 149.90 148.35 148.94 7.2K
10:17 148.94 148.94 148.80 148.82 2.0K
10:18 148.49 148.99 148.49 148.99 3.0K
10:19 149.00 149.69 148.76 149.11 13.6K
10:20 149.11 149.11 149.04 149.04 0.9K
10:21 149.24 149.26 148.86 148.86 2.9K
10:22 149.00 149.65 149.00 149.53 30.1K
10:23 149.99 150.00 149.65 149.65 8.0K
10:24 150.83 150.99 150.32 150.32 24.3K
10:25 150.62 152.00 150.62 152.00 8.9K
10:26 151.17 151.91 151.17 151.60 4.3K
10:27 150.68 151.82 150.68 151.82 6.3K
10:28 151.82 151.82 151.09 151.79 12.9K
10:29 153.29 153.29 152.13 152.13 27.8K
10:30 152.12 153.23 152.12 153.23 7.2K
10:31 153.01 153.30 152.92 152.92 7.9K
10:32 152.51 152.59 151.88 151.88 6.2K
10:33 152.06 153.04 151.91 151.99 4.8K
10:34 152.49 152.49 151.98 151.98 3.9K
10:35 151.98 152.38 151.98 152.38 2.4K
10:36 152.38 153.00 150.47 150.50 8.9K
10:37 150.31 150.98 149.99 150.50 14.1K
10:38 151.16 151.16 150.12 150.12 4.2K
10:39 151.00 151.00 150.33 150.33 19.1K
10:40 150.33 151.08 149.94 149.94 9.2K
10:41 149.93 149.93 149.02 149.47 7.8K
10:42 149.95 150.02 147.42 148.29 16.7K
10:43 148.29 148.29 147.42 147.42 14.1K
10:44 147.42 148.73 147.42 148.31 10.9K
10:45 147.80 148.03 147.08 147.54 17.9K
10:46 147.81 149.99 147.55 149.99 18.9K
10:47 148.96 149.21 148.73 148.88 10.9K
10:48 148.88 149.06 148.64 149.06 6.8K
10:49 149.25 149.46 149.25 149.46 4.0K
10:50 148.91 149.06 148.91 149.06 5.6K
10:51 149.06 149.17 148.76 149.17 5.5K
10:52 148.58 148.58 147.40 147.40 10.7K
10:53 147.40 148.75 147.28 147.28 2.6K
10:54 146.12 146.76 146.12 146.76 18.9K
10:55 147.39 147.57 146.82 146.82 4.0K
10:56 147.00 147.00 146.15 146.15 7.3K
10:57 145.37 146.22 145.37 146.12 12.9K
10:58 146.12 146.12 145.00 145.00 10.2K
10:59 145.56 145.88 145.52 145.86 9.4K
11:00 145.86 145.86 145.16 145.24 4.8K
11:01 145.30 145.48 145.30 145.48 1.6K
11:02 145.48 145.57 144.95 144.95 4.3K
11:03 144.98 144.98 144.48 144.48 19.1K
11:04 144.04 144.71 144.04 144.71 2.0K
11:05 144.66 144.66 144.40 144.64 1.2K
11:06 144.06 144.65 144.06 144.65 9.5K
11:07 144.65 144.84 144.06 144.84 3.8K
11:08 144.00 144.39 144.00 144.39 4.9K
11:09 144.17 144.17 142.25 142.25 19.8K
11:10 141.94 143.68 141.94 143.68 12.6K
11:11 143.86 143.86 142.83 142.83 2.4K
11:12 142.50 143.20 142.50 143.20 2.5K
11:13 143.20 143.48 143.20 143.31 2.8K
11:14 143.49 143.64 143.24 143.64 2.3K
11:15 143.22 143.55 143.12 143.12 4.2K
11:16 143.12 143.55 143.12 143.55 1.1K
11:17 143.55 144.00 143.55 143.64 4.4K
11:18 143.44 143.73 143.44 143.73 5.3K
11:19 143.73 143.73 143.73 143.73 0.1K
11:20 143.73 143.73 143.48 143.58 7.7K
11:21 143.58 143.68 142.84 142.84 6.3K
11:22 142.84 143.30 142.84 142.85 1.9K
11:23 142.85 142.85 142.56 142.56 4.6K
11:24 142.77 143.57 142.77 143.57 3.0K
11:25 143.57 143.57 143.12 143.12 4.8K
11:26 143.12 143.70 143.12 143.60 2.1K
11:27 143.75 143.75 142.77 142.77 11.4K
11:28 143.50 143.50 142.66 142.66 6.4K
11:29 142.66 143.70 142.66 143.57 3.3K
11:30 143.57 143.73 143.57 143.72 1.1K
11:31 143.65 143.65 143.65 143.65 0.7K
11:32 143.37 143.90 143.37 143.90 7.4K
11:33 143.78 144.08 143.78 144.08 5.0K
11:34 143.94 144.33 143.74 143.74 10.5K
11:35 143.74 144.44 143.74 144.44 18.8K
11:36 144.46 144.57 143.86 144.34 5.0K
11:37 144.34 144.34 144.28 144.28 3.7K
11:38 144.26 144.26 144.26 144.26 0.5K
11:39 144.42 144.70 144.02 144.70 3.7K
11:40 144.26 144.41 144.20 144.41 6.4K
11:41 144.51 145.27 144.51 144.89 17.2K
11:42 144.89 145.01 144.72 144.72 3.5K
11:43 144.90 145.01 144.71 145.01 2.1K
11:44 145.01 145.01 144.49 144.91 6.7K
11:45 145.00 146.45 145.00 146.14 13.1K
11:46 146.01 147.00 146.01 147.00 7.5K
11:47 147.28 147.28 146.56 146.93 3.6K
11:48 146.93 147.28 146.56 146.96 3.3K
11:49 147.15 147.35 147.10 147.35 1.7K
11:50 147.35 147.35 147.00 147.17 3.0K
11:51 147.17 148.00 147.17 147.50 5.2K
11:52 147.68 147.68 147.40 147.40 3.1K
11:53 147.40 147.75 146.72 147.75 12.0K
11:54 147.64 148.20 147.64 148.20 2.4K
11:55 148.25 148.37 148.14 148.14 3.4K
11:56 148.33 148.49 148.14 148.41 3.8K
11:57 148.41 148.41 148.41 148.41 3.3K
11:58 148.41 148.41 147.29 147.29 3.8K
11:59 147.94 147.94 147.32 147.33 2.5K
12:00 147.33 147.90 147.33 147.90 1.7K
12:01 147.90 147.91 147.39 147.54 3.1K
12:02 148.39 148.39 147.70 147.93 6.8K
12:03 147.93 148.29 147.93 148.29 1.0K
12:04 148.29 148.66 147.91 148.66 3.9K
12:05 148.67 148.76 148.67 148.76 1.1K
12:06 148.59 148.59 148.21 148.21 1.7K
12:07 148.59 148.59 148.31 148.31 2.2K
12:08 148.30 148.35 148.26 148.35 2.6K
12:09 148.16 148.26 147.85 147.99 6.2K
12:10 147.99 148.26 147.99 148.26 8.6K
12:11 148.27 148.38 148.10 148.25 6.5K
12:12 148.34 148.34 146.32 147.15 15.0K
12:13 147.15 147.20 147.15 147.20 0.6K
12:14 147.20 148.08 147.20 148.08 0.7K
12:15 147.81 148.89 147.81 148.89 23.1K
12:16 148.50 148.50 148.38 148.38 3.4K
12:17 148.38 148.38 147.88 147.88 3.3K
12:18 148.06 148.06 147.90 147.98 5.5K
12:19 147.97 148.11 147.97 148.02 5.8K
12:20 148.02 148.02 147.86 148.02 2.0K
12:21 148.02 148.02 148.00 148.00 2.1K
12:22 148.20 148.20 147.31 147.31 6.7K
12:23 147.63 147.64 147.46 147.64 2.4K
12:24 146.57 146.90 146.57 146.90 3.5K
12:25 147.32 147.35 147.22 147.22 2.2K
12:26 146.99 146.99 146.43 146.43 4.3K
12:27 146.44 146.44 146.42 146.42 20.0K
12:28 146.42 146.42 146.42 146.42 0.7K
12:29 146.51 146.51 146.13 146.13 2.3K
12:30 146.41 146.41 145.00 145.00 19.3K
12:31 145.13 145.53 145.13 145.43 4.6K
12:32 145.43 145.72 145.43 145.72 1.5K
12:33 145.73 145.80 145.52 145.52 2.8K
12:34 144.88 144.97 144.88 144.97 3.5K
12:35 144.87 144.87 144.70 144.70 1.4K
12:36 144.70 146.04 144.70 146.04 2.1K
12:37 146.73 146.73 146.03 146.34 1.3K
12:38 145.97 145.97 145.97 145.97 1.4K
12:39 145.97 147.00 145.97 147.00 1.2K
12:40 146.58 146.89 146.10 146.10 4.5K
12:41 146.10 146.10 146.10 146.10 0.1K
12:42 146.10 146.58 146.10 146.29 6.3K
12:43 145.82 146.14 145.82 146.14 2.0K
12:44 146.20 146.26 146.20 146.26 2.8K
12:45 146.26 146.52 146.15 146.52 0.9K
12:46 146.15 146.33 146.15 146.33 2.0K
12:47 147.04 147.12 147.04 147.12 4.2K
12:48 147.12 147.37 147.03 147.04 1.8K
12:49 147.25 147.62 146.45 146.45 6.6K
12:50 146.45 146.78 146.45 146.78 0.9K
12:51 146.78 146.78 146.78 146.78 0.2K
12:52 146.78 146.78 146.78 146.78 0.4K
12:53 146.78 147.50 146.78 147.50 0.6K
12:54 147.50 148.00 147.17 147.17 0.9K
12:55 147.17 147.95 147.17 147.95 4.0K
12:56 148.00 148.00 147.56 147.56 6.9K
12:57 147.56 147.64 147.56 147.64 0.4K
12:58 147.64 147.64 147.64 147.64 0.5K
12:59 148.08 148.14 147.64 147.64 4.2K
13:00 147.64 148.01 147.64 148.01 2.3K
13:01 148.01 148.01 148.01 148.01 1.1K
13:02 148.01 148.01 147.59 147.59 1.3K
13:03 147.59 147.59 147.59 147.59 0.1K
13:04 147.59 147.97 147.59 147.97 1.2K
13:05 148.12 148.14 148.07 148.07 3.4K
13:06 148.49 148.49 148.23 148.23 7.3K
13:07 148.04 148.39 148.04 148.39 3.4K
13:08 148.39 148.79 148.39 148.39 1.2K
13:09 148.39 148.40 148.16 148.33 3.1K
13:10 148.33 148.45 147.99 148.45 4.0K
13:11 148.39 148.39 148.30 148.30 1.5K
13:12 148.30 148.30 147.87 147.87 0.5K
13:13 147.87 147.87 147.87 147.87 0.1K
13:14 148.08 148.15 148.08 148.12 6.1K
13:15 148.14 148.14 148.14 148.14 0.9K
13:16 148.14 148.14 148.14 148.14 0.6K
13:17 148.14 148.20 148.14 148.19 7.2K
13:18 148.19 148.19 148.19 148.19 1.0K
13:19 148.06 148.27 148.06 148.27 3.2K
13:20 148.27 148.27 148.27 148.27 0.0K
13:21 148.27 148.27 148.09 148.09 8.0K
13:22 148.09 148.09 147.93 147.93 0.6K
13:23 148.16 148.23 147.40 147.40 20.4K
13:24 147.40 147.66 147.34 147.58 1.0K
13:25 147.37 147.70 147.37 147.70 3.9K
13:26 147.70 147.70 147.44 147.44 1.4K
13:27 147.44 148.00 147.44 147.68 4.4K
13:28 147.75 148.10 147.75 148.03 2.6K
13:29 148.03 148.14 148.03 148.14 1.0K
13:30 148.14 148.14 147.86 148.09 0.7K
13:31 148.09 148.52 148.09 148.52 3.9K
13:32 148.05 148.30 148.04 148.04 4.6K
13:33 148.04 148.05 148.04 148.05 1.2K
13:34 148.05 148.05 147.48 147.66 5.3K
13:35 147.66 147.66 147.64 147.64 0.9K
13:36 147.64 147.89 147.64 147.89 1.6K
13:37 147.89 147.89 147.89 147.89 0.7K
13:38 148.02 148.02 148.02 148.02 1.6K
13:39 148.02 148.45 148.02 148.33 2.7K
13:40 148.46 148.46 148.46 148.46 0.8K
13:41 148.37 148.37 148.32 148.32 0.3K
13:42 148.32 148.32 148.15 148.30 0.5K
13:43 148.51 148.99 148.51 148.99 13.0K
13:44 148.84 148.84 148.52 148.59 8.4K
13:45 148.59 148.59 148.59 148.59 2.3K
13:46 148.59 149.27 148.59 149.27 1.7K
13:47 149.27 149.27 148.63 149.07 3.5K
13:48 149.07 149.07 148.64 148.78 2.1K
13:49 148.78 149.10 148.78 149.10 1.2K
13:50 149.10 149.10 149.01 149.01 0.5K
13:51 149.01 149.80 149.01 149.72 8.8K
13:52 149.72 150.00 149.72 150.00 2.6K
13:53 150.05 150.05 150.02 150.02 5.3K
13:54 150.02 150.33 150.02 150.33 0.4K
13:55 150.33 150.33 149.73 150.00 2.0K
13:56 150.00 150.34 150.00 150.34 3.4K
13:57 150.77 150.77 150.29 150.29 1.4K
13:58 150.29 150.54 150.29 150.32 1.1K
13:59 150.32 150.53 150.31 150.31 2.4K
14:00 150.54 150.62 150.35 150.62 2.7K
14:01 150.61 151.50 150.61 151.50 11.1K
14:02 151.28 151.28 151.21 151.24 3.0K
14:03 151.28 151.50 151.28 151.45 1.4K
14:04 151.45 151.45 151.42 151.45 1.5K
14:05 151.45 151.45 150.74 150.74 13.0K
14:06 150.74 150.95 150.74 150.95 1.7K
14:07 150.95 150.95 150.94 150.94 1.5K
14:08 150.94 151.19 150.94 151.19 3.0K
14:09 150.87 152.50 150.87 152.50 8.8K
14:10 152.46 152.81 152.16 152.37 8.2K
14:11 152.75 152.82 151.92 151.92 1.3K
14:12 151.92 152.20 151.92 152.20 1.0K
14:13 152.15 152.71 152.15 152.47 3.2K
14:14 152.47 152.53 152.47 152.53 0.6K
14:15 152.68 152.68 152.01 152.14 5.5K
14:16 152.14 152.14 151.91 151.96 2.0K
14:17 151.72 151.72 151.58 151.58 8.5K
14:18 151.58 151.60 151.58 151.60 5.2K
14:19 151.60 151.60 151.60 151.60 0.1K
14:20 151.42 151.61 151.42 151.61 1.6K
14:21 151.59 151.71 151.43 151.71 1.3K
14:22 151.74 151.74 151.62 151.74 0.7K
14:23 151.74 151.95 151.74 151.95 7.8K
14:24 152.54 152.70 152.54 152.62 1.3K
14:25 152.51 152.51 152.02 152.02 2.2K
14:26 152.02 152.05 152.02 152.05 3.1K
14:27 152.05 152.05 152.05 152.05 0.7K
14:28 152.05 152.28 152.05 152.20 9.7K
14:29 152.20 152.50 152.20 152.50 0.9K
14:30 152.50 152.73 152.50 152.73 1.0K
14:31 152.73 152.93 152.42 152.42 2.6K
14:32 152.33 152.52 152.33 152.52 1.0K
14:33 152.52 152.52 151.98 151.98 5.2K
14:34 151.53 151.53 151.48 151.48 2.4K
14:35 151.54 151.54 151.54 151.54 0.3K
14:36 151.54 151.87 151.43 151.43 6.8K
14:37 151.43 151.70 151.43 151.70 2.3K
14:38 151.70 151.93 151.70 151.93 0.5K
14:39 151.93 151.96 151.93 151.96 0.9K
14:40 152.00 152.00 151.98 151.98 7.8K
14:41 151.98 151.98 151.77 151.77 1.3K
14:42 151.95 151.95 151.77 151.77 0.5K
14:43 152.19 152.19 151.27 151.27 18.0K
14:44 150.90 150.90 150.90 150.90 2.8K
14:45 150.90 151.20 150.90 151.05 5.8K
14:46 151.05 151.45 151.05 151.45 2.9K
14:47 151.45 151.45 151.06 151.06 0.3K
14:48 151.57 151.57 151.46 151.46 2.2K
14:49 151.46 151.46 151.46 151.46 0.2K
14:50 151.45 151.45 151.45 151.45 0.5K
14:51 151.45 151.45 151.06 151.06 1.1K
14:52 151.48 151.83 151.45 151.83 2.8K
14:53 151.83 152.04 151.83 152.04 3.4K
14:54 152.04 152.04 152.04 152.04 0.5K
14:55 152.04 152.15 152.04 152.15 0.4K
14:56 152.10 152.43 151.34 151.63 3.9K
14:57 151.63 151.63 150.72 150.72 3.5K
14:58 151.11 151.11 150.43 150.43 14.6K
14:59 150.47 151.20 150.47 151.20 1.9K
15:00 151.22 151.22 150.38 150.38 15.8K
15:01 150.38 150.38 150.20 150.20 0.3K
15:02 150.20 150.20 150.19 150.19 0.5K
15:03 150.19 150.70 150.19 150.70 1.2K
15:04 150.70 150.96 150.70 150.96 2.3K
15:05 151.22 151.22 151.11 151.18 2.7K
15:06 151.18 151.62 151.18 151.62 1.0K
15:07 151.26 151.66 151.14 151.66 7.8K
15:08 151.66 151.81 151.66 151.81 1.7K
15:09 151.55 151.65 151.53 151.53 4.2K
15:10 151.53 151.53 151.50 151.50 1.1K
15:11 151.46 151.46 151.33 151.33 2.2K
15:12 151.33 151.33 151.05 151.05 5.0K
15:13 151.05 151.05 151.05 151.05 0.4K
15:14 151.05 151.11 151.05 151.11 1.6K
15:15 151.11 151.36 151.05 151.20 5.3K
15:16 150.90 151.21 150.90 151.21 2.1K
15:17 151.21 151.50 151.21 151.50 1.7K
15:18 151.50 151.50 151.50 151.50 1.0K
15:19 151.50 151.50 151.50 151.50 0.5K
15:20 151.34 151.49 150.96 150.96 7.2K
15:21 150.17 150.77 150.17 150.56 4.6K
15:22 150.56 150.85 150.56 150.85 2.3K
15:23 150.60 150.60 150.60 150.60 1.0K
15:24 150.75 150.80 150.68 150.68 1.9K
15:25 150.68 150.68 150.68 150.68 0.5K
15:26 150.68 151.00 150.68 151.00 2.5K
15:27 151.97 151.97 151.97 151.97 0.5K
15:28 151.70 151.70 151.70 151.70 0.4K
15:29 151.45 151.76 151.45 151.76 1.8K
15:30 151.76 151.76 151.57 151.57 2.7K
15:31 151.57 151.82 151.57 151.82 2.4K
15:32 151.82 151.82 151.60 151.60 10.9K
15:33 151.71 151.71 151.41 151.41 3.0K
15:34 151.41 151.41 151.38 151.38 0.5K
15:35 151.38 151.70 151.38 151.70 2.5K
15:36 151.70 151.70 151.70 151.70 0.8K
15:37 151.71 152.00 151.71 152.00 6.4K
15:38 152.00 152.00 152.00 152.00 0.7K
15:39 152.00 152.35 152.00 152.18 2.8K
15:40 152.19 152.24 152.19 152.19 1.3K
15:41 152.19 152.19 151.89 151.89 4.5K
15:42 151.89 151.89 151.79 151.88 2.0K
15:43 151.88 151.88 151.85 151.85 3.0K
15:44 152.02 152.02 152.00 152.00 1.2K
15:45 151.90 151.90 151.87 151.87 0.9K
15:46 151.47 151.47 151.14 151.32 12.5K
15:47 151.32 151.50 151.20 151.20 6.9K
15:48 151.01 151.10 150.71 151.10 7.0K
15:49 151.10 151.21 151.10 151.21 1.6K
15:50 151.39 151.50 151.25 151.50 7.3K
15:51 151.27 151.57 151.27 151.37 7.0K
15:52 151.37 152.03 151.37 152.03 4.6K
15:53 151.71 151.71 151.52 151.52 9.3K
15:54 151.52 152.35 151.52 152.35 6.1K
15:55 152.35 152.50 152.05 152.50 7.3K
15:56 152.14 152.38 152.02 152.38 7.9K
15:57 152.22 152.54 152.22 152.24 8.8K
15:58 152.26 152.45 152.25 152.39 8.7K
15:59 152.37 152.37 152.07 152.09 11.2K
16:00 152.33 152.73 151.03 152.73 65.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available