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
09:31 195.89 195.89 195.59 195.89 6.7K
09:32 195.89 195.89 195.89 195.89 1.0K
09:33 195.73 195.73 195.73 195.73 0.6K
09:34 195.73 195.73 195.73 195.73 0.3K
09:35 196.61 196.61 195.69 195.69 0.8K
09:36 195.69 197.00 195.69 197.00 2.1K
09:37 197.00 197.00 197.00 197.00 0.2K
09:38 198.45 198.45 196.98 196.98 4.9K
09:39 196.98 198.00 196.98 196.98 0.9K
09:40 196.98 198.50 196.91 196.91 5.4K
09:41 196.91 196.91 196.91 196.91 0.2K
09:42 196.91 199.22 196.91 198.60 4.0K
09:43 199.27 199.27 198.67 198.67 1.6K
09:44 198.67 198.89 198.49 198.73 0.8K
09:45 198.73 199.32 198.73 198.95 2.3K
09:46 198.95 199.09 198.95 199.06 1.0K
09:47 198.45 199.65 198.29 199.05 3.1K
09:48 199.05 199.05 198.56 198.56 1.3K
09:49 198.56 199.59 198.56 199.10 0.4K
09:50 199.50 200.38 199.47 200.20 10.0K
09:51 200.20 200.20 199.28 199.31 2.0K
09:52 198.97 198.97 198.52 198.52 3.2K
09:53 198.52 198.52 198.52 198.52 0.2K
09:54 198.52 198.52 198.52 198.52 0.3K
09:55 198.52 198.88 198.52 198.88 0.8K
09:56 198.88 198.88 198.88 198.88 0.1K
09:57 198.88 198.88 198.88 198.88 0.2K
09:58 198.88 198.88 198.88 198.88 0.2K
09:59 198.88 199.33 198.88 199.33 0.7K
10:00 199.33 199.33 198.50 199.27 1.9K
10:01 199.27 199.29 199.20 199.20 9.6K
10:02 199.35 199.82 199.35 199.82 1.1K
10:03 199.82 199.82 199.40 199.40 1.3K
10:04 199.40 199.40 199.40 199.40 0.1K
10:05 199.04 199.04 199.04 199.04 1.0K
10:06 199.47 199.73 199.47 199.62 1.3K
10:07 199.62 200.50 199.62 200.50 1.2K
10:08 199.94 200.00 199.94 200.00 3.2K
10:09 200.00 200.04 200.00 200.04 0.2K
10:10 200.04 200.21 199.99 200.05 1.1K
10:11 200.05 200.05 199.00 199.82 2.3K
10:12 199.00 199.00 197.86 197.86 1.9K
10:13 197.86 199.76 197.86 199.76 0.5K
10:14 199.76 199.76 199.76 199.76 0.1K
10:15 199.76 199.76 199.76 199.76 0.5K
10:16 199.76 199.76 199.34 199.34 1.6K
10:17 199.34 201.16 199.34 201.16 2.7K
10:18 200.01 200.01 199.80 199.80 11.0K
10:19 199.80 199.80 199.80 199.80 0.4K
10:20 199.60 199.67 199.60 199.67 0.8K
10:21 199.67 199.67 199.67 199.67 0.3K
10:22 199.69 199.69 199.50 199.50 3.2K
10:23 199.50 199.50 199.50 199.50 0.1K
10:24 199.50 199.51 199.50 199.50 2.1K
10:25 199.50 199.50 197.21 197.21 5.9K
10:26 197.21 197.21 197.21 197.21 0.0K
10:27 197.27 197.27 196.54 196.74 1.9K
10:28 196.74 197.00 196.74 196.74 1.1K
10:29 196.74 196.74 196.57 196.57 1.4K
10:30 196.75 196.75 196.75 196.75 0.2K
10:31 196.75 196.75 196.75 196.75 0.2K
10:32 196.73 197.28 196.73 197.28 0.8K
10:33 197.28 197.28 197.28 197.28 0.2K
10:34 197.28 197.98 197.28 197.54 4.6K
10:35 197.54 197.54 197.37 197.37 0.7K
10:36 197.37 197.37 197.37 197.37 0.3K
10:37 197.37 197.37 197.37 197.37 0.3K
10:38 197.37 197.37 197.37 197.37 1.0K
10:39 197.37 198.02 197.37 198.02 0.9K
10:40 198.02 198.02 198.02 198.02 0.4K
10:41 198.02 198.02 198.02 198.02 0.5K
10:42 198.02 198.02 198.02 198.02 0.1K
10:43 198.02 198.02 198.02 198.02 0.2K
10:44 198.02 198.02 198.02 198.02 0.1K
10:45 198.02 198.02 198.02 198.02 0.2K
10:46 198.02 198.02 198.02 198.02 0.2K
10:47 198.02 198.04 198.02 198.04 0.6K
10:48 198.04 198.04 198.04 198.04 0.8K
10:49 198.04 198.04 198.04 198.04 0.3K
10:50 198.04 198.04 197.74 197.74 0.4K
10:51 197.74 197.74 197.65 197.65 0.1K
10:52 197.65 200.16 197.65 200.16 1.6K
10:53 200.16 200.16 199.00 199.00 0.5K
10:54 199.00 199.00 199.00 199.00 0.3K
10:55 199.00 199.00 199.00 199.00 0.0K
10:56 199.00 199.25 199.00 199.00 0.5K
10:57 199.00 199.68 199.00 199.50 0.7K
10:58 199.50 199.50 199.37 199.37 0.8K
10:59 199.37 199.37 198.01 198.29 3.1K
11:00 198.24 198.24 198.24 198.24 1.2K
11:01 198.24 198.47 198.04 198.47 0.3K
11:02 198.47 198.47 198.47 198.47 0.2K
11:03 198.47 198.47 198.05 198.05 0.5K
11:04 198.05 198.60 198.05 198.60 1.8K
11:05 198.65 198.65 198.60 198.60 0.4K
11:06 198.60 198.60 198.60 198.60 0.3K
11:07 198.60 198.60 198.60 198.60 0.1K
11:08 198.60 198.60 198.60 198.60 0.3K
11:09 198.60 198.96 198.60 198.66 4.2K
11:10 198.66 198.66 198.66 198.66 0.1K
11:11 198.66 199.02 198.66 199.02 1.0K
11:12 199.23 199.40 199.21 199.21 0.9K
11:13 199.16 199.79 199.16 199.79 7.5K
11:14 199.79 199.79 199.79 199.79 0.1K
11:15 199.79 199.79 199.48 199.48 0.4K
11:16 199.48 199.48 199.48 199.48 0.0K
11:17 199.48 199.48 199.27 199.27 0.4K
11:18 199.27 199.45 199.27 199.32 0.7K
11:19 199.32 199.34 199.19 199.34 5.6K
11:20 199.44 199.50 199.00 199.00 1.5K
11:21 198.60 198.60 198.60 198.60 1.1K
11:22 198.60 198.60 198.60 198.60 0.4K
11:23 198.60 198.76 198.60 198.76 0.3K
11:24 198.76 198.76 198.76 198.76 0.1K
11:25 198.76 198.76 198.76 198.76 0.2K
11:26 198.76 198.80 198.65 198.80 0.4K
11:27 198.80 198.80 198.49 198.49 1.4K
11:28 198.49 198.49 198.13 198.13 1.2K
11:29 198.13 198.13 198.13 198.13 0.2K
11:30 198.13 198.13 198.13 198.13 0.2K
11:31 198.13 198.13 197.65 197.65 0.5K
11:32 197.93 197.93 197.93 197.93 1.4K
11:33 197.93 199.00 197.93 199.00 2.2K
11:34 199.00 199.13 199.00 199.13 0.3K
11:35 199.13 199.13 199.13 199.13 0.1K
11:36 199.13 199.13 198.52 198.52 0.7K
11:37 198.52 198.52 198.52 198.52 0.7K
11:38 198.52 198.52 198.52 198.52 0.1K
11:39 198.52 198.52 198.52 198.52 0.2K
11:40 198.52 198.52 197.67 197.67 1.4K
11:41 197.67 197.67 197.67 197.67 0.1K
11:42 197.67 198.44 197.67 198.44 0.5K
11:43 198.44 198.64 198.44 198.64 0.1K
11:44 198.64 198.76 198.64 198.76 0.3K
11:45 198.76 198.76 198.44 198.44 0.2K
11:46 198.76 198.76 198.76 198.76 0.4K
11:47 198.76 198.76 198.65 198.65 0.1K
11:48 198.65 199.90 198.65 199.90 3.4K
11:49 199.90 199.91 199.90 199.91 0.2K
11:50 199.91 199.91 199.66 199.66 5.6K
11:51 199.53 199.53 198.97 198.97 3.9K
11:52 198.97 198.97 198.97 198.97 0.2K
11:53 198.97 198.97 198.97 198.97 0.2K
11:54 198.05 198.05 198.05 198.05 0.5K
11:55 199.65 199.65 199.65 199.65 2.2K
11:56 199.65 199.65 199.65 199.65 0.4K
11:57 199.65 199.65 199.65 199.65 0.2K
11:58 199.65 199.65 199.65 199.65 0.3K
11:59 199.65 199.65 198.72 198.72 0.4K
12:00 198.72 198.72 198.72 198.72 2.0K
12:01 198.72 198.72 198.30 198.30 1.0K
12:02 199.58 199.58 199.58 199.58 1.0K
12:03 199.58 199.58 198.50 198.50 0.6K
12:04 198.50 198.50 198.50 198.50 0.1K
12:05 198.50 198.50 198.50 198.50 0.1K
12:06 198.50 198.50 198.50 198.50 0.0K
12:07 198.50 198.50 198.50 198.50 0.1K
12:08 198.50 198.50 198.50 198.50 0.2K
12:09 198.50 199.16 198.50 199.16 0.2K
12:10 199.02 199.65 199.02 199.64 1.3K
12:11 199.64 199.64 198.71 198.71 1.4K
12:12 199.01 199.77 199.01 199.77 0.6K
12:13 199.15 199.15 199.15 199.15 0.3K
12:14 199.15 199.38 199.15 199.15 0.3K
12:15 199.15 199.15 199.15 199.15 0.1K
12:16 199.15 199.15 199.15 199.15 0.0K
12:17 199.15 199.15 199.15 199.15 0.3K
12:18 199.15 199.15 199.15 199.15 0.1K
12:19 199.15 200.30 199.15 200.30 3.8K
12:20 200.68 200.68 199.77 199.77 0.8K
12:21 199.76 199.78 199.76 199.78 2.3K
12:22 199.78 199.78 199.78 199.78 0.2K
12:23 199.78 200.20 199.78 199.96 0.5K
12:24 199.96 199.96 199.96 199.96 0.2K
12:25 199.96 199.96 199.96 199.96 0.2K
12:26 199.96 200.35 199.96 200.35 0.2K
12:27 200.35 200.35 200.35 200.35 0.1K
12:28 200.35 200.35 200.35 200.35 0.1K
12:29 200.35 200.35 200.35 200.35 0.8K
12:30 200.35 200.35 199.95 199.95 0.6K
12:31 199.95 199.95 199.95 199.95 0.2K
12:32 199.95 199.95 199.95 199.95 0.7K
12:33 199.95 199.95 199.79 199.79 0.9K
12:34 199.79 199.95 199.79 199.95 1.0K
12:35 199.95 199.95 199.76 199.76 0.1K
12:36 199.76 199.76 199.60 199.60 0.4K
12:37 199.60 199.60 199.60 199.60 0.0K
12:38 199.87 199.87 199.47 199.47 3.8K
12:39 199.47 199.47 199.47 199.47 0.1K
12:40 199.47 199.47 199.47 199.47 0.1K
12:41 199.47 199.47 199.47 199.47 0.1K
12:42 199.47 200.10 199.47 200.10 0.3K
12:43 200.10 200.10 200.10 200.10 0.1K
12:44 200.10 200.10 199.02 199.02 4.6K
12:45 199.02 199.02 198.68 198.68 0.4K
12:46 198.68 199.00 198.68 199.00 0.6K
12:47 199.00 199.00 199.00 199.00 0.2K
12:48 199.00 199.22 199.00 199.22 1.4K
12:49 199.22 199.22 199.22 199.22 0.1K
12:50 199.22 199.22 199.22 199.22 0.1K
12:51 199.22 199.22 199.08 199.08 1.1K
12:52 199.72 199.72 199.72 199.72 1.7K
12:53 199.72 199.87 199.28 199.48 2.1K
12:54 199.48 199.48 199.48 199.48 0.1K
12:55 199.48 199.51 199.30 199.51 0.6K
12:56 199.51 199.59 199.30 199.59 2.1K
12:57 199.59 199.59 199.59 199.59 0.1K
12:58 199.59 199.60 199.59 199.60 0.9K
12:59 199.60 199.68 199.60 199.68 0.3K
13:00 199.68 199.68 199.68 199.68 0.1K
13:01 199.59 199.59 199.59 199.59 1.2K
13:02 199.59 199.70 199.36 199.36 1.0K
13:03 199.36 199.36 199.36 199.36 0.2K
13:04 199.36 199.36 199.36 199.36 0.0K
13:05 199.36 199.36 199.36 199.36 0.0K
13:06 199.36 200.58 199.36 200.58 2.1K
13:07 200.58 200.58 200.58 200.58 0.4K
13:08 200.58 200.58 200.58 200.58 0.1K
13:09 200.41 200.41 199.91 200.14 0.4K
13:10 200.14 200.14 200.14 200.14 0.7K
13:11 199.67 199.67 199.67 199.67 0.6K
13:12 199.67 199.67 199.67 199.67 0.2K
13:13 199.67 199.67 199.32 199.67 0.4K
13:14 199.57 199.99 199.57 199.99 9.7K
13:15 199.82 199.82 199.77 199.77 4.8K
13:16 199.59 199.59 199.14 199.14 4.1K
13:17 199.14 199.14 198.84 198.84 0.5K
13:18 199.00 199.00 197.55 197.55 1.8K
13:19 197.55 198.25 197.55 198.25 0.3K
13:20 198.25 198.25 196.90 197.06 4.0K
13:21 197.06 197.47 197.06 197.47 0.7K
13:22 197.47 197.47 197.12 197.12 0.4K
13:23 197.12 197.12 195.89 196.69 5.2K
13:24 196.62 197.34 196.62 196.62 0.7K
13:25 196.62 196.64 195.97 195.97 1.1K
13:26 195.97 196.50 195.97 196.20 15.1K
13:27 196.20 196.20 194.27 194.27 2.7K
13:28 195.01 195.01 194.56 194.89 1.2K
13:29 194.89 194.89 194.69 194.69 0.3K
13:30 194.69 194.69 193.15 193.15 3.8K
13:31 193.15 193.54 192.96 193.54 3.2K
13:32 193.54 193.54 193.54 193.54 1.0K
13:33 193.70 195.58 192.93 195.58 4.5K
13:34 195.58 195.58 193.40 193.40 0.6K
13:35 193.40 195.58 193.40 195.58 0.5K
13:36 195.57 195.57 194.89 194.89 8.8K
13:37 194.89 194.89 194.89 194.89 0.7K
13:38 194.89 194.89 194.32 194.32 1.5K
13:39 194.32 194.32 194.32 194.32 0.1K
13:40 194.32 195.84 194.32 195.84 1.8K
13:41 195.84 195.84 195.44 195.44 0.5K
13:42 195.44 195.44 194.86 194.86 0.2K
13:43 194.86 194.86 194.86 194.86 0.2K
13:44 195.83 195.83 194.77 194.77 0.2K
13:45 194.78 194.78 194.78 194.78 0.2K
13:46 194.78 194.78 194.74 194.74 0.7K
13:47 194.19 194.19 194.19 194.19 0.3K
13:48 194.19 194.19 194.19 194.19 0.2K
13:49 194.19 194.19 194.19 194.19 0.1K
13:50 194.19 194.19 194.19 194.19 0.3K
13:51 194.19 196.29 194.19 195.24 1.7K
13:52 195.24 195.74 194.86 195.74 1.5K
13:53 195.74 195.74 194.10 194.10 2.0K
13:54 194.10 194.10 194.10 194.10 0.6K
13:55 194.10 194.39 193.79 193.79 2.7K
13:56 193.79 193.79 193.79 193.79 0.3K
13:57 193.79 193.79 193.79 193.79 0.7K
13:58 193.79 194.21 193.79 194.21 0.5K
13:59 194.21 194.55 194.09 194.09 0.4K
14:00 194.09 194.09 193.98 193.98 0.3K
14:01 193.98 193.98 193.98 193.98 0.5K
14:02 193.98 193.98 193.59 193.59 1.1K
14:03 194.15 194.15 193.65 193.65 0.5K
14:04 193.59 193.86 193.59 193.86 2.1K
14:05 193.86 194.15 193.86 194.15 0.5K
14:06 194.15 194.15 194.15 194.15 1.0K
14:07 194.15 194.36 194.15 194.36 0.9K
14:08 194.36 194.75 194.36 194.75 0.4K
14:09 194.75 194.75 194.75 194.75 0.2K
14:10 194.75 194.75 194.75 194.75 1.5K
14:11 196.17 196.17 195.40 195.40 2.5K
14:12 195.40 195.40 195.18 195.18 0.4K
14:13 195.18 195.18 195.18 195.18 0.2K
14:14 195.18 195.18 195.18 195.18 0.3K
14:15 195.18 195.18 195.18 195.18 0.2K
14:16 195.18 195.18 195.18 195.18 1.0K
14:17 195.18 195.63 195.18 195.63 0.2K
14:18 195.63 195.63 195.63 195.63 0.1K
14:19 195.63 195.63 195.63 195.63 0.1K
14:20 195.63 195.63 195.54 195.54 0.3K
14:21 195.54 195.54 195.54 195.54 0.5K
14:22 195.03 195.03 194.95 194.95 1.1K
14:23 194.95 195.32 194.95 195.32 1.2K
14:24 195.32 195.33 195.32 195.33 1.2K
14:25 195.64 195.64 195.22 195.22 1.2K
14:26 195.00 195.78 195.00 195.78 2.4K
14:27 195.78 195.78 195.37 195.37 0.6K
14:28 195.37 195.71 195.37 195.71 0.6K
14:29 195.71 195.71 195.22 195.22 1.1K
14:30 195.22 195.68 195.22 195.37 2.8K
14:31 195.37 195.37 195.37 195.37 0.1K
14:32 195.37 195.37 195.37 195.37 0.6K
14:33 195.37 195.79 195.37 195.79 0.5K
14:34 195.79 196.34 195.79 196.34 0.4K
14:35 196.34 196.34 196.34 196.34 0.0K
14:36 196.34 196.34 196.00 196.00 0.6K
14:37 196.00 196.00 196.00 196.00 0.1K
14:38 196.00 196.02 196.00 196.02 1.2K
14:39 196.02 196.02 195.77 195.77 1.8K
14:40 195.77 195.77 195.77 195.77 0.4K
14:41 195.77 195.77 195.77 195.77 0.2K
14:42 195.77 196.41 195.77 196.41 1.4K
14:43 196.41 196.41 196.41 196.41 0.2K
14:44 196.41 196.50 196.41 196.48 0.8K
14:45 196.48 196.48 196.47 196.47 0.3K
14:46 196.47 196.47 196.47 196.47 0.0K
14:47 196.47 196.50 196.47 196.50 0.4K
14:48 196.50 196.50 195.70 195.70 1.4K
14:49 195.70 195.70 195.70 195.70 0.3K
14:50 195.70 195.72 195.70 195.72 0.6K
14:51 195.72 195.72 195.72 195.72 0.5K
14:52 195.72 195.72 195.49 195.49 1.8K
14:53 195.49 195.49 195.49 195.49 0.1K
14:54 195.49 195.49 195.45 195.45 0.5K
14:55 195.45 195.45 194.95 194.95 0.8K
14:56 194.95 194.95 194.86 194.86 1.1K
14:57 194.86 194.86 194.86 194.86 0.4K
14:58 194.86 194.86 194.86 194.86 0.1K
14:59 194.86 194.86 194.86 194.86 0.3K
15:00 194.86 194.86 194.01 194.01 1.1K
15:01 193.89 193.89 193.82 193.82 0.8K
15:02 193.82 193.89 193.82 193.89 0.3K
15:03 194.30 194.30 193.99 193.99 1.5K
15:04 193.99 193.99 193.89 193.89 0.6K
15:05 193.89 194.01 193.89 194.01 0.4K
15:06 194.01 194.01 194.01 194.01 0.3K
15:07 193.94 193.94 193.00 193.00 3.3K
15:08 193.00 193.00 192.00 192.45 3.0K
15:09 192.45 192.45 192.00 192.16 1.8K
15:10 192.16 192.16 192.02 192.02 1.1K
15:11 192.02 192.02 191.74 191.93 4.5K
15:12 191.93 191.93 191.50 191.50 1.7K
15:13 191.50 191.50 191.21 191.21 0.6K
15:14 191.21 191.97 191.21 191.97 2.6K
15:15 192.09 192.26 192.09 192.26 2.7K
15:16 192.26 192.26 191.41 191.41 0.6K
15:17 191.41 191.41 191.41 191.41 0.3K
15:18 191.41 192.00 191.13 192.00 0.9K
15:19 192.00 192.06 192.00 192.06 0.3K
15:20 192.06 192.06 191.87 191.90 0.6K
15:21 191.90 191.90 191.90 191.90 0.2K
15:22 191.68 191.68 191.68 191.68 1.7K
15:23 191.68 191.68 191.56 191.56 0.8K
15:24 191.56 191.79 191.56 191.79 0.1K
15:25 191.26 191.26 191.01 191.01 6.2K
15:26 191.44 191.44 191.44 191.44 1.1K
15:27 191.44 191.44 191.44 191.44 0.4K
15:28 191.27 191.27 191.27 191.27 2.0K
15:29 191.17 191.60 191.16 191.16 2.3K
15:30 191.16 191.58 191.16 191.51 2.0K
15:31 190.80 191.41 190.80 191.41 3.2K
15:32 191.41 191.91 191.41 191.91 1.4K
15:33 191.91 191.91 191.79 191.79 3.7K
15:34 191.79 191.79 191.52 191.76 2.2K
15:35 191.81 192.00 191.81 192.00 1.8K
15:36 192.00 192.42 191.97 192.42 2.9K
15:37 192.42 192.65 192.36 192.65 1.7K
15:38 192.65 192.95 192.65 192.95 1.3K
15:39 192.95 192.96 192.95 192.96 0.9K
15:40 192.96 192.96 192.96 192.96 0.2K
15:41 192.96 193.08 192.76 193.08 9.3K
15:42 192.94 192.94 192.94 192.94 2.9K
15:43 193.02 193.02 193.02 193.02 0.9K
15:44 193.02 193.02 192.97 192.97 1.0K
15:45 192.97 193.41 192.97 193.41 1.7K
15:46 193.63 193.66 193.63 193.66 0.9K
15:47 193.66 193.66 193.66 193.66 0.3K
15:48 193.66 193.66 193.66 193.66 0.4K
15:49 193.16 193.49 193.16 193.49 4.1K
15:50 193.51 193.51 193.09 193.09 3.1K
15:51 192.86 193.83 192.86 193.32 3.2K
15:52 193.61 193.61 193.50 193.50 3.9K
15:53 193.50 193.88 193.50 193.88 2.9K
15:54 194.00 194.07 193.42 193.42 5.9K
15:55 193.42 193.47 192.86 192.86 1.5K
15:56 192.86 192.96 192.86 192.91 3.6K
15:57 192.95 193.13 192.95 193.00 5.5K
15:58 193.29 194.19 193.29 194.05 27.9K
15:59 194.55 194.70 194.41 194.41 6.1K
16:00 194.57 194.62 193.00 193.70 25.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available