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
09:31 181.95 182.63 180.26 182.63 12.6K
09:32 182.63 182.63 182.63 182.63 0.7K
09:33 182.63 182.63 182.63 182.63 0.2K
09:34 182.63 183.33 182.63 183.33 1.1K
09:35 183.33 183.33 183.33 183.33 1.5K
09:36 183.33 183.93 183.33 183.93 1.0K
09:37 185.12 185.28 184.91 184.91 6.6K
09:38 184.44 184.44 183.46 183.46 4.8K
09:39 183.03 183.41 182.96 183.41 2.1K
09:40 183.41 183.41 181.38 183.31 2.1K
09:41 183.70 183.70 183.22 183.22 0.5K
09:42 183.22 183.22 182.48 182.77 4.5K
09:43 182.77 183.92 182.43 183.92 1.4K
09:44 183.92 183.92 183.33 183.33 2.1K
09:45 183.28 183.28 182.77 182.77 1.2K
09:46 183.40 183.49 183.40 183.46 1.7K
09:47 183.46 183.50 183.46 183.50 0.4K
09:48 183.15 183.15 182.73 182.73 2.3K
09:49 182.73 182.73 182.02 182.02 1.3K
09:50 182.02 182.13 182.02 182.13 0.8K
09:51 181.26 181.26 181.05 181.05 2.7K
09:52 181.05 181.59 181.05 181.59 2.3K
09:53 180.65 180.68 180.65 180.68 3.1K
09:54 181.09 181.09 180.80 180.81 3.7K
09:55 180.81 180.81 180.02 180.02 3.7K
09:56 180.02 180.22 179.64 180.22 4.3K
09:57 179.65 180.47 179.65 180.47 4.0K
09:58 180.47 180.47 180.47 180.47 0.5K
09:59 180.47 180.47 180.47 180.47 1.6K
10:00 180.47 181.41 180.47 181.41 0.4K
10:01 181.41 181.89 181.41 181.89 3.2K
10:02 181.74 181.74 181.42 181.42 0.6K
10:03 181.42 181.85 181.42 181.85 2.5K
10:04 181.85 181.85 181.85 181.85 1.0K
10:05 181.85 182.78 181.85 182.78 2.0K
10:06 181.94 181.94 181.51 181.51 1.4K
10:07 181.51 181.51 181.51 181.51 0.9K
10:08 182.94 183.46 182.51 183.46 0.6K
10:09 183.46 183.46 183.46 183.46 0.2K
10:10 183.50 183.97 183.50 183.97 1.2K
10:11 183.97 183.97 183.97 183.97 0.3K
10:12 183.58 183.58 183.58 183.58 0.6K
10:13 183.58 183.79 183.58 183.79 0.6K
10:14 183.79 184.94 183.79 184.42 5.2K
10:15 184.41 184.41 183.94 183.94 2.8K
10:16 183.94 183.94 183.77 183.77 0.8K
10:17 183.77 183.77 183.46 183.46 0.5K
10:18 183.46 183.46 183.46 183.46 0.3K
10:19 183.16 183.53 183.16 183.53 2.5K
10:20 183.53 183.53 183.53 183.53 0.2K
10:21 183.53 183.53 183.53 183.53 0.1K
10:22 183.53 183.53 182.50 182.50 2.0K
10:23 182.50 182.50 182.50 182.50 0.6K
10:24 182.50 183.03 182.50 183.03 0.2K
10:25 183.03 183.03 183.03 183.03 0.2K
10:26 183.03 183.03 183.03 183.03 0.3K
10:27 183.03 183.03 183.03 183.03 0.1K
10:28 183.56 183.56 183.56 183.56 1.0K
10:29 183.56 183.56 183.56 183.56 0.4K
10:30 183.56 183.56 183.56 183.56 0.1K
10:31 183.56 183.56 183.56 183.56 0.1K
10:32 183.90 183.90 183.89 183.89 0.9K
10:33 184.40 184.72 184.21 184.39 6.0K
10:34 184.39 184.39 183.92 183.92 2.4K
10:35 183.92 183.92 183.74 183.74 0.6K
10:36 183.74 183.74 183.74 183.74 0.3K
10:37 183.74 183.82 183.74 183.82 0.2K
10:38 183.82 183.82 183.82 183.82 0.2K
10:39 183.82 183.82 183.82 183.82 0.2K
10:40 183.82 183.82 183.82 183.82 0.2K
10:41 183.82 183.82 183.82 183.82 0.2K
10:42 183.82 183.82 183.82 183.82 0.1K
10:43 183.82 183.82 183.82 183.82 0.2K
10:44 183.82 183.82 183.82 183.82 0.7K
10:45 183.82 183.83 183.52 183.83 0.8K
10:46 183.83 183.83 183.83 183.83 0.4K
10:47 183.83 183.83 183.83 183.83 0.4K
10:48 183.83 183.83 183.83 183.83 0.2K
10:49 183.83 183.83 183.83 183.83 0.2K
10:50 183.83 183.83 183.83 183.83 0.1K
10:51 183.83 183.91 183.83 183.91 0.5K
10:52 183.91 183.91 183.91 183.91 0.2K
10:53 183.91 183.91 183.91 183.91 0.1K
10:54 183.91 184.17 183.84 183.84 3.8K
10:55 183.84 184.30 183.84 184.30 4.0K
10:56 184.30 184.30 184.30 184.30 0.3K
10:57 184.30 184.52 184.30 184.52 0.5K
10:58 184.52 184.52 184.52 184.52 0.4K
10:59 184.52 184.52 184.44 184.44 1.7K
11:00 184.20 184.41 184.05 184.41 2.8K
11:01 184.41 184.41 184.06 184.06 1.1K
11:02 184.06 184.06 183.94 183.94 0.5K
11:03 183.94 184.06 183.94 184.06 0.2K
11:04 184.06 184.06 184.06 184.06 0.2K
11:05 184.06 184.10 183.87 184.08 2.2K
11:06 183.68 183.68 183.68 183.68 3.4K
11:07 183.68 183.68 183.68 183.68 0.1K
11:08 183.68 184.07 183.68 184.07 0.3K
11:09 184.07 184.27 183.62 183.62 0.6K
11:10 183.62 184.10 183.62 184.10 1.8K
11:11 184.10 184.10 183.86 183.86 1.6K
11:12 183.86 183.86 183.57 183.57 1.1K
11:13 183.57 183.57 183.48 183.48 1.1K
11:14 183.48 184.00 183.48 184.00 0.3K
11:15 184.00 184.53 184.00 184.53 1.0K
11:16 184.53 184.53 184.53 184.53 0.4K
11:17 184.53 184.53 184.53 184.53 0.1K
11:18 184.53 184.53 184.53 184.53 0.2K
11:19 184.53 184.53 184.53 184.53 0.6K
11:20 184.53 184.53 184.53 184.53 0.6K
11:21 184.53 184.58 184.53 184.58 0.9K
11:22 184.58 184.58 184.58 184.58 0.2K
11:23 184.58 185.11 184.57 185.11 2.6K
11:24 185.11 185.11 185.11 185.11 0.1K
11:25 185.42 185.42 185.32 185.32 0.6K
11:26 185.32 185.32 185.32 185.32 0.1K
11:27 185.32 185.32 185.32 185.32 0.6K
11:28 185.32 185.48 185.32 185.48 0.3K
11:29 185.48 185.48 185.48 185.48 0.7K
11:30 185.48 185.50 185.47 185.47 0.8K
11:31 185.77 185.77 185.77 185.77 0.2K
11:32 185.84 185.84 185.84 185.84 2.2K
11:33 185.84 186.29 185.84 186.29 2.0K
11:34 186.29 186.29 186.29 186.29 0.4K
11:35 186.29 186.36 186.09 186.36 4.4K
11:36 186.36 186.55 186.10 186.10 3.0K
11:37 186.10 186.10 186.10 186.10 1.1K
11:38 186.10 186.10 185.82 185.82 0.7K
11:39 185.82 185.82 185.00 185.00 2.1K
11:40 185.00 185.39 185.00 185.39 0.7K
11:41 185.39 185.39 184.57 185.08 4.2K
11:42 185.08 185.08 185.08 185.08 2.0K
11:43 185.05 185.05 185.05 185.05 0.6K
11:44 185.05 185.05 185.05 185.05 0.3K
11:45 185.05 185.23 185.05 185.23 0.9K
11:46 185.23 185.23 185.23 185.23 0.1K
11:47 185.23 185.38 185.23 185.38 0.4K
11:48 185.41 185.41 185.41 185.41 0.2K
11:49 185.41 185.41 185.41 185.41 0.1K
11:50 185.41 185.58 185.41 185.58 0.2K
11:51 185.58 185.58 185.43 185.43 0.5K
11:52 185.43 185.57 185.25 185.57 0.8K
11:53 185.57 185.57 185.57 185.57 0.2K
11:54 185.57 185.57 185.57 185.57 0.1K
11:55 185.57 185.57 185.57 185.57 0.2K
11:56 185.57 185.57 185.57 185.57 0.1K
11:57 185.57 185.62 185.57 185.62 0.4K
11:58 185.62 185.93 185.62 185.93 0.5K
11:59 185.93 186.12 185.76 185.76 1.4K
12:00 185.76 185.85 185.76 185.85 1.7K
12:01 185.85 186.07 185.85 186.02 2.6K
12:02 186.33 186.33 186.10 186.10 0.4K
12:03 186.03 186.03 186.01 186.01 0.6K
12:04 186.01 186.93 186.01 186.93 2.7K
12:05 186.93 186.93 186.68 186.68 0.3K
12:06 186.98 186.98 186.98 186.98 0.5K
12:07 187.39 187.39 186.98 187.19 0.9K
12:08 186.89 186.89 186.88 186.88 0.8K
12:09 186.86 187.09 186.86 186.86 4.0K
12:10 186.91 187.68 186.91 187.68 9.0K
12:11 188.13 188.13 187.76 187.76 1.6K
12:12 187.76 187.76 187.76 187.76 0.4K
12:13 187.76 188.01 187.76 187.91 0.7K
12:14 187.91 187.91 187.64 187.64 0.5K
12:15 187.64 188.12 187.64 188.12 0.4K
12:16 188.12 188.18 187.94 188.18 1.0K
12:17 188.33 188.55 187.82 187.82 6.4K
12:18 187.82 187.82 187.48 187.48 2.4K
12:19 187.48 187.52 187.48 187.52 1.3K
12:20 187.52 187.52 187.52 187.52 0.2K
12:21 187.52 187.62 187.28 187.28 1.7K
12:22 187.28 187.28 187.15 187.15 2.3K
12:23 187.15 187.15 186.56 186.56 1.1K
12:24 186.56 186.56 186.34 186.44 0.4K
12:25 186.44 186.44 186.44 186.44 1.5K
12:26 186.38 186.38 186.38 186.38 0.4K
12:27 186.38 186.38 186.38 186.38 0.6K
12:28 186.38 187.33 186.38 187.33 3.4K
12:29 187.51 187.51 187.51 187.51 0.6K
12:30 187.28 187.51 187.28 187.51 0.3K
12:31 187.51 187.66 187.51 187.66 0.5K
12:32 187.66 187.66 187.66 187.66 0.2K
12:33 187.66 188.51 187.66 188.51 1.1K
12:34 188.51 188.51 188.05 188.05 1.6K
12:35 188.06 188.06 188.06 188.06 0.3K
12:36 188.17 188.17 188.08 188.08 1.8K
12:37 188.93 188.93 188.93 188.93 1.1K
12:38 188.93 188.93 187.92 187.92 1.6K
12:39 187.92 187.92 187.92 187.92 0.2K
12:40 187.92 187.92 187.53 187.53 1.4K
12:41 187.53 187.53 187.50 187.50 0.2K
12:42 187.19 187.19 187.19 187.19 2.9K
12:43 187.19 187.19 187.19 187.19 0.3K
12:44 187.19 187.19 186.87 187.15 5.8K
12:45 187.15 187.15 186.94 186.94 0.4K
12:46 186.94 187.07 186.83 186.83 2.4K
12:47 186.82 186.82 186.82 186.82 0.9K
12:48 186.82 186.82 186.45 186.45 1.2K
12:49 186.45 186.72 186.45 186.72 2.4K
12:50 186.72 186.72 186.72 186.72 0.1K
12:51 186.78 186.78 186.23 186.23 4.3K
12:52 186.23 186.42 186.15 186.21 2.9K
12:53 186.21 186.40 186.21 186.40 0.6K
12:54 186.40 186.47 186.40 186.47 1.5K
12:55 186.47 186.61 186.47 186.61 0.5K
12:56 186.28 186.48 186.28 186.48 4.3K
12:57 186.18 186.26 186.18 186.26 4.3K
12:58 186.26 186.26 186.25 186.25 1.1K
12:59 186.23 186.23 185.69 185.69 3.3K
13:00 185.50 185.50 185.50 185.50 0.6K
13:01 185.50 185.99 185.50 185.99 2.2K
13:02 185.99 186.25 185.99 186.25 0.4K
13:03 186.25 186.25 186.25 186.25 0.1K
13:04 186.25 186.28 186.25 186.28 0.2K
13:05 186.31 186.31 186.20 186.20 3.2K
13:06 186.20 186.20 185.88 185.88 0.8K
13:07 185.88 185.88 185.88 185.88 0.1K
13:08 185.88 186.01 185.88 186.01 0.6K
13:09 186.01 186.01 186.01 186.01 0.1K
13:10 186.01 186.01 186.01 186.01 0.0K
13:11 185.22 185.22 185.22 185.22 0.2K
13:12 185.22 185.22 185.22 185.22 0.2K
13:13 185.22 185.22 185.22 185.22 0.2K
13:14 185.22 185.22 185.22 185.22 1.6K
13:15 185.22 185.22 185.22 185.22 0.1K
13:16 185.22 185.22 185.22 185.22 1.4K
13:17 185.22 185.22 185.22 185.22 0.2K
13:18 185.22 185.22 185.22 185.22 0.1K
13:19 185.22 185.22 185.22 185.22 0.1K
13:20 185.22 185.22 185.22 185.22 0.1K
13:21 185.22 185.22 184.82 185.04 1.7K
13:22 185.04 185.04 184.09 184.09 1.0K
13:23 184.09 184.09 184.09 184.09 0.1K
13:24 184.09 184.30 184.09 184.30 3.4K
13:25 184.30 184.30 184.30 184.30 0.5K
13:26 184.30 184.52 184.30 184.52 3.6K
13:27 184.52 184.52 184.52 184.52 0.3K
13:28 184.52 185.27 184.52 185.27 2.1K
13:29 185.27 185.27 185.27 185.27 0.1K
13:30 185.27 185.27 185.27 185.27 0.1K
13:31 185.27 185.27 184.98 184.98 0.9K
13:32 184.98 184.98 184.98 184.98 0.5K
13:33 184.98 184.98 184.98 184.98 0.1K
13:34 184.98 184.98 184.87 184.87 1.0K
13:35 184.87 184.87 184.87 184.87 0.0K
13:36 185.00 185.00 185.00 185.00 0.9K
13:37 185.00 185.00 185.00 185.00 0.1K
13:38 185.00 185.21 185.00 185.21 1.2K
13:39 185.21 185.21 185.10 185.10 0.4K
13:40 185.10 185.31 185.10 185.31 1.4K
13:41 185.35 185.45 185.35 185.44 1.2K
13:42 185.44 185.80 185.44 185.80 4.0K
13:43 186.30 186.30 186.04 186.04 2.3K
13:44 186.04 186.09 186.04 186.09 0.3K
13:45 186.09 186.12 186.09 186.12 1.0K
13:46 186.03 186.03 186.03 186.03 0.7K
13:47 186.03 186.07 186.03 186.07 0.9K
13:48 186.07 186.07 186.07 186.07 0.2K
13:49 186.07 186.07 186.07 186.07 0.2K
13:50 186.07 186.17 186.07 186.17 0.3K
13:51 186.17 186.17 186.17 186.17 0.2K
13:52 186.17 186.17 186.17 186.17 0.4K
13:53 186.17 186.17 186.17 186.17 0.1K
13:54 186.17 186.17 186.17 186.17 0.2K
13:55 186.17 186.17 186.17 186.17 0.2K
13:56 186.17 186.17 186.17 186.17 0.4K
13:57 186.47 186.47 186.47 186.47 0.5K
13:58 186.47 186.47 186.47 186.47 0.6K
13:59 186.47 186.47 186.47 186.47 0.1K
14:00 186.46 186.87 186.46 186.87 2.3K
14:01 186.87 186.87 186.63 186.63 0.3K
14:02 186.63 186.63 186.44 186.44 1.0K
14:03 186.44 187.45 186.44 187.45 3.6K
14:04 187.00 187.00 186.61 186.89 3.7K
14:05 186.89 186.89 186.89 186.89 0.9K
14:06 186.89 186.89 186.89 186.89 0.5K
14:07 186.89 186.89 186.89 186.89 0.1K
14:08 186.89 186.89 186.89 186.89 0.2K
14:09 186.89 186.89 186.89 186.89 0.0K
14:10 186.89 186.89 186.89 186.89 0.4K
14:11 186.89 186.89 186.64 186.64 0.5K
14:12 186.64 186.64 186.64 186.64 1.2K
14:13 186.64 186.70 186.64 186.70 1.5K
14:14 186.56 186.56 186.56 186.56 1.3K
14:15 186.66 186.66 186.66 186.66 0.2K
14:16 186.66 186.66 186.66 186.66 0.7K
14:17 186.66 186.85 186.48 186.85 0.4K
14:18 186.85 186.87 186.85 186.87 0.5K
14:19 186.87 186.87 186.87 186.87 0.6K
14:20 186.87 187.26 186.87 187.26 2.3K
14:21 187.21 187.21 187.21 187.21 2.0K
14:22 187.21 187.21 187.17 187.17 0.2K
14:23 187.17 187.17 187.17 187.17 0.1K
14:24 187.17 187.17 186.89 186.89 0.2K
14:25 186.89 186.89 186.89 186.89 0.3K
14:26 186.89 186.89 186.89 186.89 0.5K
14:27 186.89 186.89 186.12 186.12 1.9K
14:28 186.12 186.12 186.12 186.12 0.2K
14:29 186.12 186.12 186.12 186.12 0.0K
14:30 186.12 186.12 186.12 186.12 0.1K
14:31 186.12 186.12 186.12 186.12 0.1K
14:32 186.53 186.53 186.53 186.53 0.7K
14:33 186.53 186.53 186.26 186.26 0.7K
14:34 186.30 186.30 186.30 186.30 0.6K
14:35 186.30 186.47 186.30 186.35 3.0K
14:36 186.35 186.35 186.15 186.15 1.2K
14:37 186.15 186.46 186.15 186.46 0.8K
14:38 186.46 186.46 186.46 186.46 2.1K
14:39 186.46 186.67 186.35 186.67 2.0K
14:40 186.67 186.67 186.67 186.67 0.1K
14:41 186.67 186.67 186.67 186.67 0.5K
14:42 186.67 186.67 186.67 186.67 0.1K
14:43 186.67 187.12 186.67 187.12 0.4K
14:44 187.12 187.13 187.12 187.13 0.3K
14:45 187.15 187.15 187.05 187.05 1.0K
14:46 187.05 187.05 186.84 186.84 1.7K
14:47 187.07 187.31 187.05 187.31 3.1K
14:48 187.31 187.35 187.31 187.35 0.4K
14:49 187.15 187.15 187.15 187.15 0.4K
14:50 187.15 187.15 187.15 187.15 0.2K
14:51 187.15 187.15 187.15 187.15 0.2K
14:52 187.15 187.15 187.15 187.15 0.8K
14:53 187.40 187.40 187.40 187.40 2.8K
14:54 187.40 187.40 187.40 187.40 0.2K
14:55 187.40 187.40 187.40 187.40 0.0K
14:56 187.40 187.40 186.77 186.77 1.7K
14:57 186.77 186.77 186.77 186.77 0.2K
14:58 186.45 186.74 186.45 186.74 0.4K
14:59 186.74 186.74 186.74 186.74 0.5K
15:00 186.74 186.74 186.59 186.59 2.4K
15:01 186.59 186.59 186.59 186.59 0.1K
15:02 186.59 186.59 186.52 186.52 0.2K
15:03 186.52 186.52 186.52 186.52 0.1K
15:04 186.52 186.52 186.52 186.52 0.2K
15:05 186.52 186.52 186.52 186.52 0.1K
15:06 186.52 186.52 186.52 186.52 0.2K
15:07 186.52 186.52 186.51 186.51 1.2K
15:08 186.51 186.51 186.51 186.51 0.8K
15:09 186.84 186.84 186.84 186.84 0.4K
15:10 186.84 186.84 186.84 186.84 0.2K
15:11 186.84 186.84 186.84 186.84 0.2K
15:12 186.84 186.84 186.68 186.68 1.6K
15:13 186.68 186.68 186.68 186.68 0.1K
15:14 186.68 186.68 186.50 186.50 2.4K
15:15 186.50 186.60 186.50 186.60 0.3K
15:16 186.60 186.90 186.60 186.85 2.6K
15:17 186.85 186.85 186.33 186.33 1.9K
15:18 185.95 186.17 185.92 186.17 2.2K
15:19 186.17 186.17 185.48 185.48 0.9K
15:20 185.48 185.48 185.48 185.48 1.3K
15:21 185.48 185.48 185.48 185.48 0.5K
15:22 185.48 185.48 185.48 185.48 0.5K
15:23 185.06 185.06 185.06 185.06 1.9K
15:24 185.06 185.06 184.76 184.76 0.7K
15:25 184.74 184.74 184.74 184.74 2.2K
15:26 184.74 184.74 184.66 184.66 1.0K
15:27 184.62 185.25 184.62 185.24 3.9K
15:28 184.90 184.90 184.70 184.70 0.9K
15:29 184.58 184.58 184.58 184.58 1.3K
15:30 184.30 184.30 184.29 184.29 1.8K
15:31 184.29 184.29 184.24 184.24 0.6K
15:32 184.52 184.85 184.52 184.82 3.9K
15:33 184.82 184.82 184.24 184.27 2.2K
15:34 184.27 184.27 184.12 184.15 5.0K
15:35 184.15 184.80 184.15 184.80 6.0K
15:36 184.67 184.67 184.15 184.15 7.0K
15:37 184.24 184.24 183.30 183.30 2.9K
15:38 183.30 183.73 183.30 183.73 4.8K
15:39 183.73 184.07 183.73 184.07 3.7K
15:40 184.07 184.07 183.65 183.66 2.1K
15:41 183.66 183.66 183.66 183.66 1.3K
15:42 183.65 183.97 183.65 183.67 2.7K
15:43 183.67 183.96 183.67 183.96 1.2K
15:44 183.64 183.64 183.64 183.64 2.1K
15:45 183.64 184.21 183.64 184.21 3.9K
15:46 184.20 184.20 183.89 183.89 2.8K
15:47 183.46 183.56 183.46 183.56 1.3K
15:48 183.56 183.56 183.38 183.38 1.2K
15:49 183.75 183.75 183.39 183.73 1.7K
15:50 183.73 184.36 183.73 184.36 2.5K
15:51 184.19 184.19 183.89 183.90 3.6K
15:52 183.90 184.35 183.90 184.19 2.7K
15:53 184.19 184.79 184.19 184.79 3.4K
15:54 184.39 184.39 184.29 184.29 1.5K
15:55 184.29 185.01 184.29 184.77 8.1K
15:56 184.74 184.75 184.44 184.75 2.2K
15:57 184.50 184.58 183.94 183.94 7.5K
15:58 183.91 183.91 183.67 183.67 6.1K
15:59 183.67 183.86 183.67 183.76 3.6K
16:00 183.70 183.70 183.32 183.32 66.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available