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
09:31 152.37 153.85 151.80 153.00 23.6K
09:32 153.00 153.00 149.37 149.37 6.6K
09:33 149.64 149.64 149.20 149.20 4.5K
09:34 151.06 153.88 151.06 153.88 8.8K
09:35 153.88 154.52 152.06 154.52 6.5K
09:36 154.55 154.55 153.78 153.78 3.2K
09:37 153.78 154.52 153.52 153.86 5.3K
09:38 153.86 153.86 153.50 153.50 1.5K
09:39 152.75 153.37 152.75 153.37 6.3K
09:40 152.95 153.05 152.95 153.05 2.3K
09:41 153.05 153.05 151.66 152.37 15.5K
09:42 152.37 152.37 152.37 152.37 0.9K
09:43 151.67 153.12 151.67 153.12 2.4K
09:44 152.90 152.90 152.90 152.90 3.3K
09:45 152.90 153.48 152.55 152.55 2.0K
09:46 152.55 152.55 152.51 152.51 1.2K
09:47 152.51 152.51 152.51 152.51 0.3K
09:48 152.51 152.59 152.51 152.59 0.7K
09:49 152.62 152.62 152.62 152.62 1.9K
09:50 153.77 153.77 152.61 152.61 1.7K
09:51 152.61 152.61 151.84 151.84 1.3K
09:52 151.17 151.17 151.17 151.17 0.9K
09:53 151.77 151.77 151.77 151.77 0.6K
09:54 151.77 152.06 151.77 152.06 1.3K
09:55 153.77 154.48 153.77 154.48 7.1K
09:56 154.71 155.18 154.71 155.18 5.3K
09:57 155.18 155.18 154.70 154.70 2.1K
09:58 154.79 155.29 154.79 155.29 1.8K
09:59 155.29 155.29 154.41 154.41 6.8K
10:00 154.41 154.41 153.79 153.79 0.5K
10:01 152.93 153.45 152.93 153.45 9.2K
10:02 152.70 153.45 152.70 153.42 1.2K
10:03 153.42 154.10 153.42 154.10 4.3K
10:04 154.10 154.10 154.10 154.10 0.3K
10:05 154.10 154.10 154.00 154.00 1.1K
10:06 154.00 154.00 154.00 154.00 0.2K
10:07 154.00 154.27 154.00 154.27 0.5K
10:08 154.27 154.79 154.27 154.79 0.4K
10:09 154.74 154.74 154.10 154.10 2.5K
10:10 154.10 154.45 154.10 154.45 2.4K
10:11 154.45 154.45 154.45 154.45 0.6K
10:12 154.45 154.91 154.36 154.91 4.9K
10:13 154.91 155.08 154.87 155.08 9.1K
10:14 155.40 155.40 155.00 155.30 2.9K
10:15 154.77 154.77 154.77 154.77 4.2K
10:16 154.77 154.77 154.77 154.77 0.2K
10:17 154.71 155.16 154.71 155.16 0.5K
10:18 155.27 155.27 155.27 155.27 0.5K
10:19 155.27 155.27 154.70 154.70 0.3K
10:20 154.70 155.28 154.70 154.89 1.3K
10:21 154.89 155.09 154.53 155.09 1.2K
10:22 155.17 156.29 155.17 156.29 22.7K
10:23 156.28 156.28 155.92 155.95 3.8K
10:24 156.00 156.13 155.66 155.90 2.3K
10:25 155.52 156.20 155.52 156.20 4.5K
10:26 155.79 155.79 155.79 155.79 0.5K
10:27 155.01 155.92 155.01 155.92 2.3K
10:28 154.03 154.03 154.03 154.03 1.9K
10:29 154.03 154.11 154.02 154.02 0.7K
10:30 154.02 154.71 154.02 154.71 0.5K
10:31 154.77 154.77 154.39 154.73 1.2K
10:32 154.73 156.00 154.73 156.00 2.8K
10:33 156.00 156.00 156.00 156.00 0.2K
10:34 156.00 156.10 156.00 156.10 2.7K
10:35 156.10 156.10 155.00 155.00 3.1K
10:36 155.00 155.00 154.05 154.05 5.9K
10:37 154.05 154.05 154.05 154.05 0.4K
10:38 154.05 154.25 153.60 154.25 1.5K
10:39 154.25 154.25 153.00 153.00 2.0K
10:40 153.00 154.39 153.00 154.39 2.2K
10:41 154.39 154.54 154.39 154.54 1.3K
10:42 154.54 155.16 153.99 154.31 1.0K
10:43 154.31 155.01 154.31 155.01 0.7K
10:44 154.96 155.31 154.82 154.82 3.6K
10:45 154.82 154.82 154.50 154.78 1.7K
10:46 154.78 154.78 154.09 154.61 5.1K
10:47 154.65 154.65 154.65 154.65 1.1K
10:48 155.49 155.49 155.26 155.26 3.0K
10:49 155.26 155.41 155.26 155.41 0.3K
10:50 155.41 156.05 155.41 156.00 4.1K
10:51 156.00 156.00 156.00 156.00 0.5K
10:52 156.00 156.33 156.00 156.00 4.6K
10:53 157.20 158.42 157.20 158.42 2.9K
10:54 158.42 158.42 158.02 158.02 2.1K
10:55 158.02 158.55 156.97 156.97 3.3K
10:56 156.97 156.97 156.97 156.97 0.2K
10:57 156.97 156.97 156.97 156.97 0.5K
10:58 156.97 157.90 156.97 157.87 5.3K
10:59 158.06 158.06 157.71 157.71 1.4K
11:00 157.71 158.15 157.71 158.15 0.8K
11:01 158.15 158.15 158.15 158.15 0.7K
11:02 158.15 158.15 157.50 157.50 7.9K
11:03 157.50 157.50 156.52 157.30 2.4K
11:04 157.30 157.65 156.88 157.65 3.8K
11:05 157.65 157.65 157.65 157.65 0.1K
11:06 157.65 157.87 157.52 157.52 6.3K
11:07 157.52 158.58 157.52 158.58 0.3K
11:08 158.58 158.58 157.87 157.87 2.2K
11:09 158.54 159.31 158.54 159.31 2.3K
11:10 159.31 159.56 159.31 159.49 7.0K
11:11 159.83 159.84 159.77 159.77 1.0K
11:12 160.00 160.00 159.54 159.61 6.4K
11:13 159.61 159.61 158.30 158.30 4.5K
11:14 158.30 158.30 157.96 157.96 0.8K
11:15 157.66 158.16 157.66 158.00 1.4K
11:16 158.35 158.35 157.71 157.71 0.4K
11:17 158.88 158.88 158.63 158.63 1.8K
11:18 158.63 159.44 158.63 159.44 0.8K
11:19 159.44 160.00 159.44 160.00 1.0K
11:20 160.00 160.00 159.89 159.89 0.4K
11:21 160.00 160.00 159.78 159.78 2.3K
11:22 159.84 159.96 159.75 159.75 3.7K
11:23 158.89 158.89 158.67 158.67 3.4K
11:24 158.67 158.67 158.27 158.27 0.6K
11:25 158.27 158.33 158.00 158.33 1.7K
11:26 158.33 158.37 157.99 157.99 2.4K
11:27 157.99 158.88 157.99 158.88 0.3K
11:28 158.88 158.88 158.88 158.88 0.1K
11:29 158.98 158.98 158.80 158.80 3.7K
11:30 158.80 159.44 158.80 159.44 0.5K
11:31 159.44 159.44 158.59 158.91 5.0K
11:32 158.91 158.91 158.49 158.49 2.4K
11:33 158.49 158.68 158.19 158.68 1.2K
11:34 158.68 158.72 158.52 158.72 0.7K
11:35 158.72 159.68 158.72 159.68 2.8K
11:36 159.68 159.68 159.68 159.68 0.1K
11:37 159.68 159.68 159.68 159.68 0.6K
11:38 159.68 159.68 159.68 159.68 0.4K
11:39 159.68 159.68 159.68 159.68 0.2K
11:40 160.00 160.00 159.35 159.35 9.1K
11:41 159.38 159.38 158.98 158.98 3.1K
11:42 158.98 159.47 158.98 159.39 2.5K
11:43 159.39 159.52 159.35 159.52 0.6K
11:44 159.52 159.52 159.52 159.52 3.2K
11:45 159.52 159.52 159.46 159.46 0.7K
11:46 159.46 159.80 159.46 159.56 2.0K
11:47 159.56 159.56 159.56 159.56 0.1K
11:48 159.56 160.18 159.56 160.18 1.4K
11:49 160.18 160.18 160.18 160.18 0.2K
11:50 160.18 160.32 160.05 160.32 2.8K
11:51 160.32 160.59 160.32 160.59 3.9K
11:52 160.25 160.56 160.00 160.00 1.1K
11:53 160.00 160.25 160.00 160.25 0.7K
11:54 160.25 160.25 159.83 159.83 2.1K
11:55 159.83 159.83 158.83 158.83 3.7K
11:56 159.25 160.18 159.25 160.18 22.0K
11:57 160.18 160.76 159.84 160.76 2.9K
11:58 160.76 161.48 160.76 161.04 2.6K
11:59 161.04 161.26 161.04 161.19 1.6K
12:00 161.19 161.51 161.19 161.50 0.5K
12:01 161.50 161.50 160.92 160.92 1.4K
12:02 160.85 160.85 160.34 160.34 2.2K
12:03 160.38 160.59 160.38 160.59 0.9K
12:04 160.64 160.64 160.09 160.09 1.3K
12:05 160.04 160.04 159.75 159.75 2.5K
12:06 159.90 160.25 159.90 160.00 3.0K
12:07 160.00 160.30 159.94 159.94 1.3K
12:08 159.94 159.94 159.94 159.94 0.5K
12:09 160.52 160.52 160.36 160.36 4.2K
12:10 160.25 160.60 160.25 160.60 1.7K
12:11 160.53 160.57 160.53 160.57 1.0K
12:12 160.57 160.57 160.57 160.57 0.4K
12:13 160.57 160.57 160.13 160.49 0.9K
12:14 159.41 159.41 159.41 159.41 4.8K
12:15 159.41 159.73 159.41 159.73 2.3K
12:16 159.73 159.73 159.73 159.73 0.3K
12:17 159.73 159.80 159.73 159.80 0.8K
12:18 159.80 159.80 159.78 159.78 1.3K
12:19 159.89 160.09 159.79 160.09 1.3K
12:20 160.09 160.38 160.09 160.38 2.0K
12:21 160.38 160.38 160.15 160.15 0.4K
12:22 160.15 160.15 159.91 159.91 0.9K
12:23 160.01 160.51 160.01 160.26 6.4K
12:24 160.43 160.43 160.43 160.43 1.8K
12:25 160.43 160.43 160.43 160.43 0.3K
12:26 160.43 160.43 160.02 160.02 0.3K
12:27 160.02 160.02 159.82 159.82 1.4K
12:28 159.75 159.75 159.72 159.72 2.5K
12:29 159.72 159.74 159.43 159.74 0.5K
12:30 159.74 159.74 159.54 159.54 0.3K
12:31 159.43 159.44 159.43 159.44 1.0K
12:32 160.09 160.09 159.94 159.94 5.0K
12:33 159.94 159.94 159.94 159.94 0.7K
12:34 159.94 160.00 159.94 160.00 0.8K
12:35 160.00 160.09 160.00 160.09 1.7K
12:36 160.09 160.09 160.09 160.09 0.1K
12:37 160.45 160.67 160.29 160.67 3.2K
12:38 160.67 160.67 160.62 160.65 2.1K
12:39 160.65 160.73 160.65 160.73 2.1K
12:40 160.73 160.73 160.09 160.09 3.0K
12:41 160.09 160.59 159.95 160.59 2.9K
12:42 160.76 160.79 160.50 160.79 0.6K
12:43 160.79 161.02 160.79 161.02 1.1K
12:44 161.02 161.08 161.02 161.08 1.2K
12:45 160.58 160.81 160.58 160.81 1.2K
12:46 160.81 160.84 160.81 160.82 4.0K
12:47 160.82 160.82 160.20 160.20 0.3K
12:48 160.20 160.47 160.20 160.27 1.2K
12:49 160.27 160.27 160.27 160.27 0.4K
12:50 160.27 160.27 159.71 159.71 2.6K
12:51 159.71 159.71 159.57 159.57 0.4K
12:52 159.57 160.14 159.57 159.72 0.7K
12:53 159.57 159.79 159.52 159.64 2.4K
12:54 159.53 160.03 159.53 160.03 4.2K
12:55 160.03 160.47 160.03 160.47 0.5K
12:56 160.47 160.47 160.08 160.08 4.3K
12:57 160.08 160.08 160.08 160.08 0.2K
12:58 160.08 160.08 160.08 160.08 0.5K
12:59 160.14 160.14 159.86 159.86 1.2K
13:00 160.14 160.14 159.82 159.82 4.0K
13:01 159.85 159.85 159.85 159.85 1.4K
13:02 159.85 159.85 159.85 159.85 0.2K
13:03 159.85 159.85 159.85 159.85 0.1K
13:04 160.14 160.64 160.14 160.64 15.0K
13:05 160.64 161.16 160.64 161.16 2.0K
13:06 161.16 161.16 161.16 161.16 0.1K
13:07 161.16 161.55 161.16 161.55 2.3K
13:08 161.86 162.11 161.86 161.90 2.2K
13:09 161.90 162.13 161.90 162.01 1.3K
13:10 162.01 162.50 162.01 162.01 5.5K
13:11 162.26 162.43 161.91 161.91 2.1K
13:12 161.91 162.20 161.91 162.20 0.4K
13:13 162.20 162.38 162.20 162.38 1.6K
13:14 162.38 162.38 162.38 162.38 0.5K
13:15 162.38 162.38 162.38 162.38 0.4K
13:16 162.38 163.45 162.38 163.45 1.2K
13:17 163.45 163.52 163.45 163.52 1.3K
13:18 163.26 163.26 162.56 162.56 3.6K
13:19 162.56 162.56 162.56 162.56 0.2K
13:20 162.56 162.56 162.44 162.44 1.8K
13:21 162.44 162.52 162.44 162.52 0.4K
13:22 162.52 162.58 162.52 162.58 0.3K
13:23 162.58 162.75 162.12 162.75 1.2K
13:24 162.75 163.33 162.75 162.84 1.6K
13:25 162.84 163.32 162.84 163.32 1.0K
13:26 163.50 163.50 163.03 163.50 1.4K
13:27 163.50 163.50 163.03 163.03 3.2K
13:28 163.03 163.03 163.03 163.03 1.4K
13:29 163.03 163.03 162.94 162.94 0.4K
13:30 162.94 162.94 162.94 162.94 0.3K
13:31 162.94 162.94 162.87 162.87 1.6K
13:32 162.87 162.87 162.65 162.65 0.3K
13:33 162.65 162.65 162.65 162.65 0.1K
13:34 162.43 162.43 162.34 162.34 1.6K
13:35 162.34 162.67 162.34 162.67 0.6K
13:36 162.67 162.70 162.60 162.70 0.6K
13:37 162.70 162.70 162.70 162.70 0.5K
13:38 162.70 162.70 162.70 162.70 0.2K
13:39 162.70 163.13 162.70 163.13 1.3K
13:40 163.13 163.62 163.13 163.62 1.9K
13:41 163.86 163.96 163.86 163.96 2.4K
13:42 163.96 163.96 163.96 163.96 0.2K
13:43 163.98 163.98 163.98 163.98 2.3K
13:44 163.98 164.11 163.98 164.11 1.1K
13:45 164.22 164.22 164.11 164.18 1.6K
13:46 164.18 164.18 163.91 163.91 5.1K
13:47 163.91 163.91 163.91 163.91 0.4K
13:48 163.91 164.80 163.91 164.80 1.4K
13:49 164.58 164.72 164.57 164.57 0.9K
13:50 164.57 164.57 164.57 164.57 0.2K
13:51 164.57 164.87 164.57 164.87 0.4K
13:52 164.61 164.91 164.61 164.81 2.5K
13:53 164.81 164.81 164.81 164.81 0.5K
13:54 164.81 165.62 164.81 165.35 1.3K
13:55 165.35 165.35 165.17 165.17 1.0K
13:56 165.48 165.48 165.46 165.48 1.4K
13:57 165.48 165.82 165.48 165.82 0.7K
13:58 165.82 165.87 165.62 165.62 0.9K
13:59 165.87 166.47 165.68 166.42 4.3K
14:00 166.62 166.62 165.58 165.58 8.0K
14:01 165.58 166.65 165.58 166.65 0.7K
14:02 166.65 166.65 165.22 165.89 3.6K
14:03 165.69 165.69 165.18 165.18 2.0K
14:04 165.18 165.63 165.18 165.63 2.6K
14:05 165.63 165.63 165.04 165.04 0.5K
14:06 165.04 165.37 165.04 165.37 0.3K
14:07 165.37 165.51 165.37 165.51 0.5K
14:08 165.51 165.70 165.51 165.67 0.7K
14:09 165.67 165.67 165.67 165.67 0.2K
14:10 165.67 165.67 165.10 165.10 4.0K
14:11 165.10 165.17 165.10 165.17 0.8K
14:12 164.64 165.60 164.64 165.60 4.6K
14:13 165.60 165.60 164.62 164.76 0.6K
14:14 164.76 164.76 164.76 164.76 0.1K
14:15 164.76 165.11 164.63 164.83 0.5K
14:16 164.83 164.83 164.78 164.78 0.5K
14:17 164.94 164.94 164.94 164.94 0.7K
14:18 164.94 164.94 164.50 164.50 1.7K
14:19 164.55 164.81 164.55 164.81 1.3K
14:20 164.81 164.81 164.78 164.78 0.4K
14:21 164.10 164.57 164.10 164.57 1.0K
14:22 164.57 165.01 164.57 165.01 0.3K
14:23 165.34 165.34 165.34 165.34 0.7K
14:24 165.34 165.34 164.90 164.90 0.5K
14:25 164.90 165.10 164.90 165.10 0.6K
14:26 165.10 165.61 165.10 165.61 1.3K
14:27 165.62 165.74 165.62 165.74 1.8K
14:28 165.74 165.74 165.56 165.56 0.9K
14:29 165.56 165.79 165.56 165.79 0.3K
14:30 165.79 165.79 164.74 164.74 6.4K
14:31 164.69 164.83 164.55 164.83 2.0K
14:32 164.83 165.00 164.75 164.75 2.4K
14:33 164.75 166.96 164.75 166.96 18.0K
14:34 166.96 166.96 165.99 165.99 1.3K
14:35 165.99 166.28 165.99 166.28 1.8K
14:36 166.28 166.29 165.69 165.69 10.2K
14:37 164.85 164.94 164.85 164.94 2.1K
14:38 164.00 164.55 163.94 164.55 6.5K
14:39 164.55 164.55 164.55 164.55 0.2K
14:40 164.55 164.55 164.55 164.55 0.2K
14:41 163.66 165.02 163.66 165.02 1.4K
14:42 165.02 165.02 165.02 165.02 0.1K
14:43 165.02 165.02 164.32 164.32 1.3K
14:44 164.32 164.87 164.32 164.87 2.3K
14:45 164.87 164.87 164.74 164.74 3.0K
14:46 164.74 165.26 164.74 165.02 2.4K
14:47 165.02 165.02 164.03 164.03 3.2K
14:48 164.03 164.57 164.03 164.57 0.4K
14:49 164.60 164.60 164.57 164.57 0.7K
14:50 164.57 165.20 164.57 165.20 0.3K
14:51 165.20 165.20 164.12 164.12 0.7K
14:52 164.12 164.20 164.12 164.13 1.7K
14:53 164.13 164.27 164.12 164.27 1.5K
14:54 164.27 164.27 164.27 164.27 0.9K
14:55 164.27 164.50 164.21 164.50 2.4K
14:56 164.60 164.70 164.60 164.70 1.4K
14:57 164.70 164.70 164.70 164.70 0.1K
14:58 164.70 164.80 164.51 164.80 1.8K
14:59 164.80 164.80 164.80 164.80 0.1K
15:00 164.80 164.99 164.59 164.59 0.7K
15:01 164.59 164.94 164.59 164.94 0.8K
15:02 164.52 164.74 164.52 164.74 4.6K
15:03 164.74 164.74 164.64 164.64 0.2K
15:04 164.82 164.82 164.82 164.82 1.1K
15:05 164.32 164.32 163.99 163.99 1.3K
15:06 163.99 163.99 163.98 163.98 1.0K
15:07 163.98 164.00 163.98 164.00 0.5K
15:08 164.00 164.00 163.83 163.87 2.9K
15:09 163.87 164.22 163.87 164.20 15.0K
15:10 164.04 164.13 163.99 164.12 5.9K
15:11 164.28 164.73 164.28 164.73 2.2K
15:12 164.73 164.73 164.73 164.73 0.4K
15:13 164.73 164.73 164.73 164.73 0.9K
15:14 164.74 165.00 164.62 165.00 0.5K
15:15 164.70 164.70 163.75 163.99 6.1K
15:16 163.99 163.99 163.62 163.62 1.9K
15:17 163.55 163.55 163.55 163.55 1.4K
15:18 163.55 163.55 163.55 163.55 0.1K
15:19 163.55 163.55 162.75 163.31 15.5K
15:20 163.40 163.44 163.40 163.44 1.1K
15:21 163.59 163.59 163.44 163.44 1.0K
15:22 163.44 163.44 163.44 163.44 2.2K
15:23 163.44 163.44 163.11 163.18 2.7K
15:24 162.88 163.00 162.88 162.97 3.3K
15:25 162.97 163.05 162.97 163.05 0.5K
15:26 163.05 163.27 163.05 163.26 0.7K
15:27 163.26 163.26 163.26 163.26 0.1K
15:28 163.34 163.34 162.87 162.87 2.7K
15:29 162.87 162.87 162.87 162.87 0.3K
15:30 162.85 162.85 162.78 162.78 5.2K
15:31 162.34 162.44 162.05 162.05 2.5K
15:32 162.05 162.37 161.95 161.95 3.8K
15:33 161.95 162.89 161.95 162.89 3.8K
15:34 162.89 163.09 162.89 163.09 0.6K
15:35 163.09 163.14 163.09 163.14 0.5K
15:36 163.14 163.34 163.14 163.34 0.3K
15:37 163.34 163.34 163.34 163.34 0.3K
15:38 163.37 163.55 163.37 163.51 1.2K
15:39 163.15 163.52 163.15 163.52 4.3K
15:40 163.52 163.52 163.39 163.39 1.8K
15:41 163.39 163.39 163.39 163.39 0.9K
15:42 163.39 163.39 163.34 163.34 4.2K
15:43 163.34 163.34 163.16 163.16 1.5K
15:44 163.16 163.89 163.16 163.89 3.2K
15:45 163.74 164.25 163.74 164.09 2.7K
15:46 164.24 164.36 164.08 164.08 4.1K
15:47 163.89 163.93 163.71 163.71 8.3K
15:48 164.07 164.44 164.07 164.43 1.8K
15:49 164.43 164.43 164.19 164.19 0.9K
15:50 164.19 164.64 164.19 164.64 2.4K
15:51 165.30 165.30 164.74 165.28 4.0K
15:52 164.96 165.33 164.87 164.87 5.7K
15:53 164.87 165.23 164.87 165.23 3.4K
15:54 165.23 165.80 165.23 165.80 3.1K
15:55 166.34 166.48 166.22 166.48 7.9K
15:56 166.66 166.66 166.07 166.07 15.2K
15:57 166.07 166.63 166.07 166.33 8.5K
15:58 166.00 166.15 165.99 166.15 9.5K
15:59 166.27 166.49 166.27 166.49 13.5K
16:00 166.74 171.98 166.25 167.22 82.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available