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
09:31 181.18 182.99 181.00 181.38 8.5K
09:32 181.38 181.44 181.38 181.44 0.5K
09:33 181.44 182.82 181.44 182.82 1.4K
09:34 182.82 182.82 182.82 182.82 0.7K
09:35 182.82 182.82 182.82 182.82 0.1K
09:36 182.82 182.82 182.82 182.82 0.2K
09:37 182.82 183.20 182.82 182.88 2.7K
09:38 182.88 182.88 182.88 182.88 0.1K
09:39 182.72 183.19 182.72 183.19 1.1K
09:40 183.19 183.19 183.19 183.19 0.1K
09:41 183.19 183.19 181.99 181.99 1.7K
09:42 183.04 183.04 182.03 182.03 1.8K
09:43 182.03 182.03 182.03 182.03 0.3K
09:44 182.03 182.03 182.03 182.03 0.3K
09:45 182.63 182.63 182.12 182.12 0.8K
09:46 182.12 182.13 182.12 182.13 1.2K
09:47 182.13 182.13 182.13 182.13 0.1K
09:48 182.13 182.13 182.13 182.13 0.0K
09:49 182.13 182.13 182.13 182.13 0.2K
09:50 181.60 181.60 180.25 181.30 4.4K
09:51 182.58 182.58 182.58 182.58 0.2K
09:52 182.58 182.58 181.65 181.65 0.4K
09:53 181.65 181.73 180.99 180.99 0.3K
09:54 181.73 181.73 181.73 181.73 0.2K
09:55 181.73 181.73 181.66 181.66 1.0K
09:56 181.66 181.66 181.66 181.66 0.2K
09:57 181.66 181.66 181.66 181.66 0.4K
09:58 181.66 181.66 181.66 181.66 0.3K
09:59 180.95 180.95 180.41 180.41 1.4K
10:00 180.41 180.41 180.41 180.41 0.3K
10:01 180.41 180.65 180.41 180.65 1.2K
10:02 180.65 181.46 180.65 181.34 1.0K
10:03 181.34 181.34 181.34 181.34 0.2K
10:04 181.34 181.34 181.34 181.34 0.1K
10:05 181.34 181.34 181.13 181.13 0.5K
10:06 181.91 181.91 181.91 181.91 1.3K
10:07 181.91 181.91 181.91 181.91 0.2K
10:08 181.91 181.91 181.91 181.91 0.0K
10:09 181.91 181.91 181.40 181.40 0.3K
10:10 181.40 181.40 181.40 181.40 0.2K
10:11 181.40 181.40 178.29 178.29 11.0K
10:12 179.16 179.18 179.16 179.17 4.1K
10:13 179.18 179.18 178.51 178.51 0.9K
10:14 178.51 179.16 178.51 179.16 0.7K
10:15 179.16 179.96 179.16 179.96 3.3K
10:16 179.96 180.07 179.73 180.07 5.1K
10:17 180.07 180.07 179.07 179.07 1.4K
10:18 179.07 179.43 179.07 179.43 1.0K
10:19 178.58 178.58 178.58 178.58 1.8K
10:20 178.58 180.00 178.58 180.00 1.3K
10:21 180.00 181.01 180.00 181.01 1.8K
10:22 181.01 181.01 181.01 181.01 0.6K
10:23 181.72 181.72 181.13 181.13 0.5K
10:24 181.13 181.13 181.13 181.13 0.2K
10:25 181.13 181.13 181.13 181.13 0.2K
10:26 181.13 181.13 181.13 181.13 0.7K
10:27 181.13 181.18 180.92 181.18 1.2K
10:28 181.18 181.18 181.18 181.18 0.1K
10:29 181.18 181.18 181.17 181.17 0.4K
10:30 181.17 181.18 181.17 181.18 0.3K
10:31 181.18 181.18 181.18 181.18 0.2K
10:32 181.18 181.18 180.39 180.39 3.6K
10:33 180.39 180.39 180.39 180.39 0.7K
10:34 180.39 180.39 180.39 180.39 0.1K
10:35 180.39 181.28 180.39 181.28 0.3K
10:36 179.72 179.99 179.08 179.08 1.5K
10:37 179.08 179.08 179.08 179.08 0.2K
10:38 179.08 179.08 179.08 179.08 0.4K
10:39 179.08 179.08 179.08 179.08 0.4K
10:40 179.41 179.41 179.41 179.41 0.3K
10:41 179.41 179.55 179.28 179.50 4.7K
10:42 179.50 179.75 179.50 179.75 0.7K
10:43 179.75 180.36 179.75 180.36 1.4K
10:44 180.00 180.12 180.00 180.12 0.5K
10:45 180.12 180.12 180.00 180.00 0.2K
10:46 180.00 180.00 179.94 179.94 0.5K
10:47 179.94 179.94 179.94 179.94 0.9K
10:48 179.94 179.94 179.61 179.61 1.7K
10:49 179.61 179.82 179.61 179.82 1.3K
10:50 179.82 180.10 179.51 179.51 1.3K
10:51 179.51 179.51 178.50 178.50 1.7K
10:52 178.50 179.90 178.50 179.90 0.6K
10:53 179.90 179.90 179.90 179.90 0.1K
10:54 179.90 179.90 179.90 179.90 0.0K
10:55 179.90 179.90 179.27 179.27 0.5K
10:56 179.26 179.59 179.26 179.59 2.5K
10:57 180.28 180.28 180.00 180.00 2.1K
10:58 180.00 180.00 180.00 180.00 0.1K
10:59 180.00 180.00 180.00 180.00 0.2K
11:00 180.00 180.22 180.00 180.22 0.2K
11:01 180.22 180.23 180.09 180.23 1.4K
11:02 180.39 180.39 180.39 180.39 1.2K
11:03 180.39 180.39 179.90 179.90 2.0K
11:04 179.90 179.90 179.90 179.90 0.3K
11:05 179.90 180.28 179.90 180.28 0.3K
11:06 180.28 180.84 180.28 180.84 1.2K
11:07 180.84 180.84 180.75 180.75 0.6K
11:08 180.75 180.75 180.75 180.75 0.1K
11:09 180.75 180.75 180.75 180.75 0.1K
11:10 180.75 180.75 180.29 180.29 0.1K
11:11 180.29 180.49 180.29 180.49 0.4K
11:12 180.49 180.49 180.49 180.49 0.3K
11:13 180.29 180.61 180.29 180.61 0.9K
11:14 179.07 179.51 179.07 179.51 2.9K
11:15 179.86 179.86 179.62 179.62 2.4K
11:16 179.62 179.99 179.62 179.99 1.8K
11:17 179.99 180.37 179.86 179.86 3.8K
11:18 179.86 179.86 179.86 179.86 0.3K
11:19 180.04 180.20 179.86 179.86 1.0K
11:20 179.86 179.86 179.80 179.80 0.2K
11:21 179.80 179.80 179.17 179.17 2.3K
11:22 179.17 180.13 179.17 180.13 1.4K
11:23 180.13 180.13 180.13 180.13 1.0K
11:24 180.47 180.47 180.47 180.47 0.1K
11:25 180.47 180.47 180.47 180.47 0.1K
11:26 180.42 180.42 180.42 180.42 0.1K
11:27 180.42 180.42 180.42 180.42 0.2K
11:28 180.42 180.42 179.29 179.29 2.0K
11:29 179.60 179.60 179.60 179.60 0.3K
11:30 179.60 180.20 179.60 180.20 0.2K
11:31 180.20 180.20 180.20 180.20 0.2K
11:32 180.20 180.20 180.20 180.20 0.1K
11:33 179.56 179.56 179.56 179.56 0.3K
11:34 179.60 180.30 179.60 180.30 2.4K
11:35 180.30 180.69 180.25 180.69 0.5K
11:36 180.69 180.69 180.69 180.69 0.1K
11:37 180.12 180.12 180.12 180.12 0.9K
11:38 180.12 180.12 180.12 180.12 0.1K
11:39 180.12 180.62 180.12 180.62 1.6K
11:40 180.62 180.62 180.62 180.62 0.0K
11:41 181.09 181.20 181.09 181.20 1.8K
11:42 181.20 181.28 181.20 181.28 0.5K
11:43 181.28 181.28 181.24 181.28 0.3K
11:44 181.28 181.28 181.28 181.28 0.0K
11:45 181.28 181.28 181.28 181.28 0.1K
11:46 181.28 181.79 181.28 181.79 0.2K
11:47 181.79 181.79 181.26 181.26 4.0K
11:48 181.46 181.46 181.46 181.46 0.7K
11:49 181.46 181.46 181.46 181.46 0.0K
11:50 181.46 181.46 181.46 181.46 0.2K
11:51 181.46 181.46 181.46 181.46 2.0K
11:52 181.46 181.69 181.46 181.69 0.2K
11:53 181.69 181.69 181.69 181.69 0.2K
11:54 181.69 181.69 181.46 181.46 0.3K
11:55 181.47 181.47 181.30 181.30 1.9K
11:56 181.30 181.30 181.30 181.30 0.1K
11:57 181.47 181.47 181.47 181.47 0.2K
11:58 181.47 181.47 181.47 181.47 0.2K
11:59 181.47 181.47 181.47 181.47 0.9K
12:00 181.47 181.69 181.47 181.69 0.5K
12:01 181.12 181.12 181.12 181.12 0.1K
12:02 181.12 181.12 181.12 181.12 0.1K
12:03 181.12 181.12 181.12 181.12 0.1K
12:04 181.12 181.12 181.12 181.12 0.0K
12:05 181.12 181.12 181.12 181.12 0.2K
12:06 181.12 181.94 181.12 181.94 1.7K
12:07 181.94 182.30 181.94 182.23 4.6K
12:08 182.36 182.51 182.36 182.51 0.8K
12:09 182.63 182.86 182.63 182.86 2.1K
12:10 182.86 182.86 182.69 182.69 4.6K
12:11 182.05 182.08 182.05 182.08 4.2K
12:12 182.08 182.08 181.82 181.82 0.7K
12:13 181.82 181.82 181.69 181.69 0.6K
12:14 181.69 181.69 181.69 181.69 0.2K
12:15 181.74 181.78 181.74 181.78 1.0K
12:16 181.78 181.78 181.78 181.78 0.1K
12:17 181.78 182.08 181.78 182.08 0.2K
12:18 181.90 181.92 181.90 181.92 0.2K
12:19 181.92 181.92 181.45 181.54 5.7K
12:20 181.54 181.54 181.54 181.54 0.2K
12:21 181.54 181.54 181.54 181.54 0.1K
12:22 181.20 181.20 181.18 181.18 0.8K
12:23 181.46 181.46 181.07 181.29 1.3K
12:24 181.29 181.29 181.29 181.29 0.0K
12:25 181.58 181.58 181.58 181.58 1.1K
12:26 181.58 181.58 181.58 181.58 0.1K
12:27 181.58 181.58 181.58 181.58 0.0K
12:28 181.58 181.59 181.58 181.59 0.3K
12:29 181.59 181.59 181.59 181.59 0.1K
12:30 181.59 182.34 181.59 182.34 4.6K
12:31 182.34 182.34 182.17 182.17 2.0K
12:32 182.67 183.32 182.67 183.32 1.7K
12:33 183.32 183.37 183.32 183.35 2.3K
12:34 183.35 183.35 183.35 183.35 0.1K
12:35 183.35 183.35 183.35 183.35 0.1K
12:36 184.00 184.00 184.00 184.00 0.7K
12:37 184.00 184.45 184.00 184.32 1.0K
12:38 184.29 184.29 184.29 184.29 0.2K
12:39 184.29 184.29 184.29 184.29 0.1K
12:40 184.29 184.29 184.29 184.29 0.2K
12:41 184.29 184.43 184.29 184.43 0.4K
12:42 184.21 184.21 184.21 184.21 0.3K
12:43 184.21 184.43 184.21 184.43 0.2K
12:44 184.43 184.43 184.15 184.15 0.1K
12:45 184.15 184.15 183.87 183.87 1.2K
12:46 183.87 183.87 183.87 183.87 0.1K
12:47 183.87 184.07 183.87 184.07 0.2K
12:48 184.07 184.07 184.07 184.07 0.1K
12:49 184.07 184.07 184.07 184.07 0.0K
12:50 184.07 184.07 184.07 184.07 0.1K
12:51 184.07 184.07 184.07 184.07 0.1K
12:52 184.08 184.08 184.08 184.08 0.4K
12:53 184.08 184.09 184.08 184.09 0.2K
12:54 184.08 184.08 183.60 183.60 4.6K
12:55 183.60 183.62 183.60 183.62 0.4K
12:56 183.66 183.66 183.66 183.66 0.2K
12:57 183.66 183.66 183.66 183.66 0.1K
12:58 183.81 184.71 183.81 184.71 8.8K
12:59 184.71 184.71 184.71 184.71 0.3K
13:00 184.71 185.56 184.71 185.56 3.1K
13:01 185.56 185.56 185.56 185.56 0.4K
13:02 185.47 185.47 185.47 185.47 0.4K
13:03 185.47 186.00 185.34 186.00 0.9K
13:04 186.00 186.00 186.00 186.00 0.0K
13:05 186.00 186.00 185.67 186.00 0.4K
13:06 186.00 186.00 185.55 185.55 1.4K
13:07 185.73 186.30 185.73 186.14 8.4K
13:08 186.14 186.14 185.33 185.33 3.8K
13:09 185.33 185.34 184.44 184.44 2.9K
13:10 184.44 184.44 184.44 184.44 0.1K
13:11 184.44 184.44 184.44 184.44 0.8K
13:12 184.44 184.44 184.44 184.44 0.1K
13:13 184.44 184.44 184.44 184.44 0.3K
13:14 184.44 184.44 184.44 184.44 0.1K
13:15 184.44 184.44 184.44 184.44 0.1K
13:16 184.44 184.44 184.40 184.40 0.4K
13:17 184.40 184.40 184.40 184.40 0.0K
13:18 184.40 184.40 184.40 184.40 0.1K
13:19 184.40 184.90 184.40 184.90 0.3K
13:20 184.83 184.83 184.83 184.83 0.4K
13:21 184.83 184.83 184.83 184.83 0.2K
13:22 184.83 184.83 184.83 184.83 0.1K
13:23 184.83 184.83 184.08 184.08 1.0K
13:24 184.08 184.08 184.08 184.08 0.7K
13:25 184.08 184.08 184.08 184.08 0.0K
13:26 184.08 184.08 183.37 183.37 0.3K
13:27 183.37 183.37 183.37 183.37 0.0K
13:28 183.37 183.37 183.37 183.37 0.0K
13:29 183.37 183.37 183.37 183.37 0.1K
13:30 183.37 183.71 183.37 183.71 1.3K
13:31 184.06 184.06 184.06 184.06 0.2K
13:32 184.06 184.06 184.06 184.06 0.1K
13:33 184.06 184.06 183.16 183.16 0.3K
13:34 183.16 183.16 183.16 183.16 0.0K
13:35 183.16 183.16 183.16 183.16 0.0K
13:36 183.16 183.18 183.16 183.18 0.5K
13:37 183.18 184.40 183.18 184.40 0.5K
13:38 183.67 183.80 183.41 183.79 3.8K
13:39 183.79 183.88 183.79 183.88 0.6K
13:40 183.96 184.15 183.96 184.15 0.7K
13:41 184.15 184.15 183.80 183.80 1.0K
13:42 183.73 183.75 183.73 183.75 3.8K
13:43 183.75 183.92 183.61 183.92 4.4K
13:44 183.88 183.88 183.68 183.68 1.5K
13:45 183.68 184.00 183.54 184.00 3.7K
13:46 184.00 184.00 183.66 183.66 2.6K
13:47 183.49 183.49 183.11 183.11 1.7K
13:48 183.11 183.11 182.94 182.94 3.1K
13:49 182.94 182.94 182.70 182.70 0.4K
13:50 182.70 183.12 182.70 183.12 0.3K
13:51 183.12 183.12 183.00 183.00 1.3K
13:52 183.00 183.43 183.00 183.43 0.5K
13:53 183.43 183.43 183.43 183.43 1.1K
13:54 183.43 183.43 183.21 183.21 1.0K
13:55 183.21 183.21 183.21 183.21 0.4K
13:56 183.21 183.21 183.21 183.21 0.1K
13:57 183.21 183.21 182.59 183.03 3.6K
13:58 183.03 183.03 182.80 182.80 0.2K
13:59 183.00 183.14 183.00 183.14 3.7K
14:00 183.14 183.14 183.14 183.14 0.4K
14:01 182.98 183.56 182.98 183.56 1.0K
14:02 183.56 183.56 183.56 183.56 0.2K
14:03 183.56 183.56 183.56 183.56 0.2K
14:04 183.56 183.56 183.45 183.45 0.6K
14:05 183.45 183.56 183.45 183.56 0.3K
14:06 183.56 183.62 183.56 183.62 0.6K
14:07 183.62 183.62 183.62 183.62 0.3K
14:08 183.44 184.30 183.44 184.30 2.2K
14:09 184.30 184.30 184.30 184.30 0.6K
14:10 184.30 184.40 184.30 184.40 0.9K
14:11 184.40 184.58 184.40 184.58 0.2K
14:12 184.58 184.58 184.44 184.44 0.6K
14:13 184.44 184.62 184.44 184.62 0.3K
14:14 184.77 184.77 184.77 184.77 0.3K
14:15 184.77 184.77 184.40 184.60 0.7K
14:16 184.52 184.52 184.52 184.52 0.4K
14:17 184.52 184.86 184.52 184.84 1.3K
14:18 184.84 184.84 184.84 184.84 0.5K
14:19 184.84 185.38 184.84 185.38 0.4K
14:20 185.38 185.38 184.83 184.83 1.0K
14:21 184.83 184.98 184.75 184.75 0.8K
14:22 184.80 185.10 184.80 185.10 2.4K
14:23 185.10 185.10 185.04 185.04 0.2K
14:24 185.04 185.04 185.04 185.04 0.2K
14:25 185.04 185.04 185.03 185.03 1.2K
14:26 185.03 185.03 185.03 185.03 0.0K
14:27 185.03 185.03 184.44 184.44 0.4K
14:28 184.44 184.44 184.44 184.44 0.1K
14:29 184.44 185.02 184.44 185.02 0.1K
14:30 185.02 185.02 185.02 185.02 0.1K
14:31 185.02 185.32 185.02 185.32 0.5K
14:32 185.32 185.80 185.32 185.80 0.5K
14:33 185.80 185.80 185.50 185.50 0.3K
14:34 185.50 185.80 185.50 185.80 0.4K
14:35 185.80 185.80 185.17 185.50 0.6K
14:36 185.50 185.50 185.50 185.50 0.6K
14:37 185.50 185.50 184.96 184.96 2.6K
14:38 184.96 184.96 184.96 184.96 0.2K
14:39 184.96 184.96 184.57 184.57 0.4K
14:40 184.66 184.66 184.57 184.57 0.9K
14:41 185.10 185.10 185.03 185.03 1.2K
14:42 185.13 185.13 185.13 185.13 0.2K
14:43 185.13 185.13 185.13 185.13 0.2K
14:44 185.13 185.13 185.02 185.02 0.4K
14:45 185.02 185.41 185.02 185.41 0.4K
14:46 185.41 185.41 185.34 185.41 4.1K
14:47 185.41 185.41 185.16 185.16 1.0K
14:48 185.16 185.41 185.10 185.10 1.4K
14:49 185.23 185.23 185.22 185.22 0.8K
14:50 185.22 185.79 185.22 185.79 3.6K
14:51 185.85 185.85 185.79 185.79 1.1K
14:52 185.79 186.03 185.79 186.03 0.9K
14:53 186.03 186.03 185.74 185.95 1.2K
14:54 185.95 185.95 185.53 185.53 2.7K
14:55 185.81 185.81 185.47 185.47 0.4K
14:56 186.13 186.13 185.41 185.41 0.7K
14:57 185.44 185.60 185.44 185.60 1.2K
14:58 185.60 185.61 185.19 185.61 0.4K
14:59 185.61 185.61 185.61 185.61 0.2K
15:00 185.61 185.61 185.61 185.61 0.1K
15:01 185.61 185.61 185.61 185.61 0.1K
15:02 185.74 185.74 185.74 185.74 2.1K
15:03 185.74 186.23 185.74 186.23 1.4K
15:04 185.89 185.89 185.89 185.89 0.1K
15:05 186.09 186.09 185.89 185.89 0.3K
15:06 185.89 186.74 185.89 186.74 0.5K
15:07 186.74 186.74 186.74 186.74 0.6K
15:08 186.74 186.74 186.22 186.22 2.2K
15:09 186.22 186.30 186.22 186.30 0.4K
15:10 186.30 186.30 186.18 186.18 1.5K
15:11 186.18 186.18 186.16 186.16 0.4K
15:12 186.16 186.19 186.16 186.19 0.3K
15:13 186.19 186.45 186.19 186.45 0.5K
15:14 186.45 186.49 186.45 186.45 1.3K
15:15 186.45 186.45 186.45 186.45 0.6K
15:16 186.45 186.45 186.45 186.45 0.6K
15:17 186.45 186.45 186.45 186.45 0.5K
15:18 186.44 186.44 186.44 186.44 5.6K
15:19 186.44 186.44 186.44 186.44 0.6K
15:20 186.44 186.44 186.44 186.44 0.2K
15:21 186.44 186.44 185.49 185.49 4.2K
15:22 185.49 185.49 185.17 185.17 0.3K
15:23 185.17 185.17 185.17 185.17 0.2K
15:24 185.17 185.70 185.17 185.48 0.7K
15:25 185.24 185.24 184.95 184.95 2.0K
15:26 184.95 184.97 184.65 184.65 2.2K
15:27 184.68 184.68 184.68 184.68 0.9K
15:28 184.68 184.68 184.66 184.66 0.5K
15:29 184.66 184.66 184.66 184.66 0.5K
15:30 184.66 184.66 184.49 184.49 0.4K
15:31 184.49 184.85 184.49 184.85 1.9K
15:32 184.85 184.94 184.85 184.94 1.4K
15:33 184.75 184.94 184.75 184.94 0.5K
15:34 184.94 185.01 184.94 185.01 0.5K
15:35 185.01 185.01 184.52 184.52 3.7K
15:36 184.35 184.41 184.35 184.41 1.3K
15:37 184.41 184.41 184.41 184.41 0.1K
15:38 184.41 184.41 184.41 184.41 0.1K
15:39 184.41 184.41 184.41 184.41 0.2K
15:40 184.41 184.94 184.41 184.94 0.6K
15:41 184.94 184.94 184.48 184.48 0.7K
15:42 184.48 184.48 184.43 184.43 6.2K
15:43 184.43 184.43 184.33 184.33 3.5K
15:44 184.01 184.52 184.01 184.32 2.2K
15:45 184.33 184.33 184.33 184.33 0.9K
15:46 184.33 184.33 184.32 184.32 1.0K
15:47 184.32 184.32 184.32 184.32 1.0K
15:48 184.32 184.32 184.32 184.32 1.2K
15:49 184.32 184.52 184.32 184.52 1.2K
15:50 184.52 184.52 184.15 184.15 0.7K
15:51 184.06 184.41 184.06 184.35 7.1K
15:52 184.11 184.11 183.93 183.93 3.3K
15:53 183.93 183.93 183.93 183.93 0.3K
15:54 183.93 184.48 183.93 184.48 3.2K
15:55 183.92 184.16 183.92 184.16 2.9K
15:56 183.73 183.82 183.58 183.82 7.2K
15:57 184.02 184.02 184.00 184.00 2.4K
15:58 184.00 184.00 183.75 183.89 6.2K
15:59 184.06 184.09 183.98 184.08 5.1K
16:00 184.00 184.17 183.85 183.85 46.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available