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
09:31 193.19 195.69 193.19 195.51 4.3K
09:32 195.83 196.39 195.83 196.39 2.4K
09:33 196.39 196.39 195.33 195.33 0.6K
09:34 195.33 195.33 195.33 195.33 0.2K
09:35 195.33 195.33 193.51 193.51 3.2K
09:36 193.51 193.51 193.51 193.51 0.4K
09:37 193.51 193.51 193.32 193.32 0.2K
09:38 193.32 194.68 193.32 194.68 2.2K
09:39 194.68 194.68 194.68 194.68 0.1K
09:40 194.68 194.77 194.68 194.77 1.1K
09:41 194.77 194.77 194.77 194.77 0.2K
09:42 194.77 194.77 194.77 194.77 1.7K
09:43 196.95 196.95 196.57 196.57 0.3K
09:44 196.57 196.57 194.94 194.94 1.2K
09:45 194.94 194.94 194.94 194.94 0.2K
09:46 196.45 196.45 195.49 195.49 0.9K
09:47 195.73 196.44 195.73 196.44 0.6K
09:48 196.44 196.44 195.35 195.35 0.3K
09:49 195.35 195.35 195.35 195.35 0.1K
09:50 195.35 196.30 195.35 196.30 0.4K
09:51 196.30 196.48 196.30 196.48 1.1K
09:52 196.48 196.61 196.11 196.11 3.7K
09:53 196.11 196.60 196.11 196.60 1.3K
09:54 197.24 197.24 196.50 196.50 0.8K
09:55 196.50 197.21 196.50 197.21 0.6K
09:56 197.21 197.46 197.21 197.46 1.6K
09:57 197.05 197.05 196.43 196.87 3.4K
09:58 197.15 198.41 197.15 198.41 2.4K
09:59 198.39 198.39 197.15 197.15 0.6K
10:00 197.78 197.78 197.59 197.59 2.3K
10:01 198.32 199.55 197.77 198.48 4.1K
10:02 198.48 199.10 198.48 199.10 1.2K
10:03 199.10 199.10 199.10 199.10 0.2K
10:04 199.10 199.10 199.10 199.10 0.2K
10:05 198.76 198.99 198.76 198.99 0.4K
10:06 198.99 198.99 198.62 198.62 0.4K
10:07 198.62 198.97 198.62 198.97 1.0K
10:08 198.97 198.97 198.97 198.97 0.8K
10:09 198.97 199.47 198.97 199.47 1.3K
10:10 199.47 199.47 199.00 199.00 1.0K
10:11 199.13 199.13 198.65 198.65 1.3K
10:12 198.73 199.00 198.73 198.95 1.7K
10:13 198.22 198.22 198.22 198.22 0.3K
10:14 198.22 198.22 198.22 198.22 0.2K
10:15 198.22 198.22 198.22 198.22 0.1K
10:16 198.22 198.22 198.22 198.22 0.1K
10:17 199.26 199.26 199.26 199.26 0.2K
10:18 199.26 199.26 199.26 199.26 0.9K
10:19 199.26 199.76 199.26 199.76 0.3K
10:20 199.76 199.76 199.76 199.76 0.7K
10:21 199.76 199.76 199.44 199.44 1.8K
10:22 199.44 199.44 199.44 199.44 0.2K
10:23 199.44 199.44 199.44 199.44 0.6K
10:24 199.44 199.44 199.32 199.32 1.4K
10:25 199.32 199.32 198.68 198.68 0.3K
10:26 198.68 198.68 198.68 198.68 0.1K
10:27 198.68 198.68 198.14 198.59 0.5K
10:28 198.59 198.59 198.59 198.59 0.2K
10:29 198.59 199.17 198.59 199.17 0.2K
10:30 199.17 199.17 199.17 199.17 0.2K
10:31 199.16 199.16 199.16 199.16 0.1K
10:32 199.16 199.37 199.16 199.37 1.6K
10:33 199.37 199.37 199.37 199.37 0.1K
10:34 199.37 199.37 198.69 198.69 3.4K
10:35 198.74 198.74 198.31 198.31 0.7K
10:36 198.31 198.32 198.31 198.32 0.6K
10:37 198.32 198.32 197.93 197.93 7.1K
10:38 197.93 197.93 197.93 197.93 0.4K
10:39 197.93 198.31 197.93 198.31 0.4K
10:40 198.31 198.31 197.77 197.77 0.2K
10:41 197.77 198.59 197.77 198.59 2.1K
10:42 198.59 198.59 198.59 198.59 0.2K
10:43 198.59 199.12 198.59 199.12 0.3K
10:44 199.12 199.12 199.12 199.12 0.2K
10:45 199.12 199.12 199.12 199.12 0.1K
10:46 199.12 199.12 199.12 199.12 0.1K
10:47 199.00 199.00 199.00 199.00 0.3K
10:48 199.00 199.00 199.00 199.00 0.1K
10:49 199.00 199.00 199.00 199.00 0.4K
10:50 199.00 199.34 199.00 199.34 0.3K
10:51 199.34 199.34 198.84 198.84 0.4K
10:52 198.84 198.84 198.84 198.84 0.7K
10:53 198.73 198.73 197.98 197.98 2.5K
10:54 197.98 197.98 197.98 197.98 0.5K
10:55 197.98 197.98 197.98 197.98 0.2K
10:56 197.48 197.65 197.40 197.40 1.7K
10:57 198.00 198.00 198.00 198.00 0.4K
10:58 198.00 198.00 197.03 197.03 0.6K
10:59 197.03 197.37 197.03 197.37 0.6K
11:00 197.38 197.38 197.38 197.38 2.4K
11:01 197.38 197.38 197.38 197.38 0.1K
11:02 197.38 197.83 197.38 197.83 0.9K
11:03 197.83 198.02 197.83 198.02 1.1K
11:04 198.02 198.02 198.02 198.02 0.1K
11:05 198.02 198.02 198.02 198.02 0.2K
11:06 198.63 198.99 198.63 198.99 0.9K
11:07 198.99 198.99 198.99 198.99 0.0K
11:08 198.99 198.99 198.70 198.70 1.7K
11:09 199.51 199.66 199.51 199.66 3.1K
11:10 199.73 200.33 199.73 200.33 2.3K
11:11 200.33 200.33 199.89 199.89 0.2K
11:12 199.89 199.89 199.68 199.68 0.7K
11:13 199.68 199.78 199.68 199.78 0.3K
11:14 199.60 199.97 199.60 199.97 1.4K
11:15 199.97 199.97 199.97 199.97 0.1K
11:16 199.97 199.97 199.97 199.97 0.1K
11:17 199.97 199.97 199.97 199.97 0.1K
11:18 199.78 199.78 199.78 199.78 0.3K
11:19 199.78 199.78 198.89 198.89 2.2K
11:20 198.89 198.89 198.89 198.89 0.4K
11:21 198.89 199.00 198.89 199.00 0.2K
11:22 198.61 199.00 198.61 199.00 1.0K
11:23 199.00 199.32 199.00 199.32 1.1K
11:24 198.67 199.27 198.67 199.27 0.4K
11:25 199.27 199.27 199.08 199.25 1.5K
11:26 199.08 199.52 199.08 199.52 1.9K
11:27 199.63 199.63 199.63 199.63 0.2K
11:28 199.15 199.15 199.15 199.15 1.0K
11:29 199.15 199.15 199.15 199.15 0.7K
11:30 199.15 199.15 199.15 199.15 0.7K
11:31 199.15 199.15 199.02 199.02 0.4K
11:32 199.02 199.04 199.02 199.04 1.2K
11:33 199.04 199.11 198.94 198.99 0.6K
11:34 198.99 198.99 198.75 198.75 1.0K
11:35 198.75 198.75 198.75 198.75 0.1K
11:36 198.75 199.09 198.75 199.09 0.5K
11:37 199.09 199.18 198.79 198.79 0.9K
11:38 198.79 198.79 198.78 198.78 0.2K
11:39 198.78 199.18 198.66 198.66 1.1K
11:40 198.66 199.38 198.66 199.38 0.4K
11:41 199.38 199.38 198.99 198.99 0.2K
11:42 198.99 198.99 198.99 198.99 0.1K
11:43 198.99 198.99 198.99 198.99 0.0K
11:44 198.99 199.39 198.99 199.39 1.8K
11:45 199.39 199.39 198.78 198.78 0.3K
11:46 198.78 198.78 198.67 198.67 0.2K
11:47 198.63 198.63 198.63 198.63 0.4K
11:48 198.63 198.75 198.63 198.75 1.3K
11:49 198.75 198.75 198.40 198.40 0.3K
11:50 198.40 198.40 198.40 198.40 0.1K
11:51 198.40 198.40 198.40 198.40 0.2K
11:52 198.40 198.40 198.40 198.40 0.1K
11:53 198.40 198.40 198.40 198.40 0.1K
11:54 198.40 198.40 198.30 198.30 0.2K
11:55 198.30 198.30 198.30 198.30 0.1K
11:56 198.67 198.67 198.67 198.67 1.9K
11:57 198.66 198.66 198.33 198.33 0.4K
11:58 198.33 198.62 198.33 198.62 0.5K
11:59 198.62 198.69 198.62 198.69 2.3K
12:00 198.69 199.17 198.69 199.17 1.2K
12:01 199.55 199.95 199.55 199.95 1.7K
12:02 199.95 199.95 199.95 199.95 0.1K
12:03 199.95 199.95 199.95 199.95 0.0K
12:04 199.95 199.95 199.95 199.95 0.2K
12:05 199.95 199.95 199.95 199.95 0.0K
12:06 199.95 199.95 199.95 199.95 0.3K
12:07 199.95 199.95 199.95 199.95 0.7K
12:08 199.95 199.95 199.62 199.62 0.4K
12:09 199.62 199.62 199.62 199.62 0.1K
12:10 199.62 199.88 199.62 199.88 0.2K
12:11 199.88 199.88 199.71 199.71 1.4K
12:12 199.71 199.93 199.54 199.93 0.7K
12:13 199.93 199.93 199.93 199.93 0.1K
12:14 199.93 199.93 199.93 199.93 0.2K
12:15 199.93 199.93 199.93 199.93 0.1K
12:16 199.93 199.93 199.93 199.93 1.4K
12:17 199.93 199.93 199.93 199.93 0.1K
12:18 199.93 200.13 199.92 200.13 1.8K
12:19 200.11 200.11 200.10 200.10 0.9K
12:20 200.10 200.14 200.10 200.14 0.3K
12:21 200.14 200.19 200.14 200.19 0.8K
12:22 200.19 200.19 200.19 200.19 0.4K
12:23 200.19 200.19 200.19 200.19 0.1K
12:24 200.19 200.19 200.19 200.19 0.1K
12:25 200.19 200.19 200.19 200.19 0.2K
12:26 200.19 200.19 200.19 200.19 0.1K
12:27 200.19 200.19 200.19 200.19 0.1K
12:28 200.19 200.19 199.53 199.53 0.3K
12:29 199.51 199.51 199.32 199.32 0.6K
12:30 199.32 199.32 199.32 199.32 0.6K
12:31 199.32 199.84 199.32 199.84 1.6K
12:32 199.84 199.84 199.60 199.60 0.2K
12:33 199.60 199.60 199.60 199.60 0.0K
12:34 199.60 199.60 199.60 199.60 0.1K
12:35 199.60 199.60 199.60 199.60 0.0K
12:36 199.60 199.83 199.60 199.83 0.3K
12:37 199.83 199.83 199.83 199.83 0.1K
12:38 199.83 199.83 199.83 199.83 0.2K
12:39 199.83 199.83 199.83 199.83 0.1K
12:40 199.83 199.83 199.83 199.83 0.1K
12:41 199.83 199.83 199.83 199.83 0.4K
12:42 199.83 199.83 199.83 199.83 0.3K
12:43 199.83 199.83 199.42 199.42 0.3K
12:44 199.42 199.42 198.92 198.92 2.2K
12:45 198.92 198.92 198.92 198.92 0.0K
12:46 198.66 198.66 198.66 198.66 0.2K
12:47 198.66 198.98 198.66 198.98 0.4K
12:48 198.98 198.98 198.98 198.98 0.1K
12:49 198.98 198.98 198.98 198.98 0.1K
12:50 198.98 198.98 198.40 198.56 0.5K
12:51 198.56 198.97 198.56 198.97 1.6K
12:52 198.97 198.97 198.97 198.97 0.1K
12:53 198.97 198.97 198.97 198.97 0.1K
12:54 198.97 198.97 198.97 198.97 0.1K
12:55 199.16 199.16 199.00 199.00 0.5K
12:56 199.00 199.00 199.00 199.00 0.1K
12:57 199.00 199.00 199.00 199.00 0.1K
12:58 199.00 199.00 199.00 199.00 0.0K
12:59 199.00 199.00 199.00 199.00 0.1K
13:00 199.00 199.00 199.00 199.00 0.2K
13:01 199.00 199.00 198.70 198.70 0.2K
13:02 198.70 198.70 198.70 198.70 0.4K
13:03 198.70 198.70 198.70 198.70 0.1K
13:04 198.70 199.02 198.70 199.02 0.6K
13:05 199.02 199.02 199.02 199.02 0.2K
13:06 199.02 199.02 198.81 198.81 1.9K
13:07 198.81 198.81 198.51 198.51 1.5K
13:08 198.51 198.51 198.51 198.51 0.2K
13:09 198.51 198.51 198.51 198.51 0.4K
13:10 198.51 198.51 198.51 198.51 0.0K
13:11 198.48 198.48 198.48 198.48 0.8K
13:12 198.48 198.48 198.48 198.48 0.2K
13:13 198.48 198.48 198.10 198.17 2.2K
13:14 198.17 198.17 198.17 198.17 0.1K
13:15 198.17 198.17 198.17 198.17 0.2K
13:16 198.17 198.41 198.17 198.41 1.0K
13:17 198.41 198.41 198.24 198.24 0.7K
13:18 198.24 198.24 198.24 198.24 0.1K
13:19 198.48 198.48 198.48 198.48 1.5K
13:20 198.48 198.81 198.48 198.81 0.8K
13:21 198.81 198.81 198.39 198.39 0.3K
13:22 198.39 198.39 198.39 198.39 0.1K
13:23 198.39 198.87 198.39 198.87 0.8K
13:24 198.87 198.87 198.87 198.87 0.1K
13:25 198.87 198.95 198.87 198.95 0.4K
13:26 198.95 199.02 198.95 199.02 1.4K
13:27 199.02 199.02 199.02 199.02 0.5K
13:28 199.02 199.02 199.02 199.02 0.2K
13:29 199.02 199.02 199.02 199.02 0.1K
13:30 199.02 199.02 199.02 199.02 0.3K
13:31 199.02 199.02 198.31 198.31 0.9K
13:32 198.31 198.31 198.31 198.31 0.1K
13:33 198.09 198.09 198.09 198.09 0.4K
13:34 198.09 198.09 198.09 198.09 0.1K
13:35 198.09 198.17 197.92 198.17 0.4K
13:36 198.17 198.17 198.17 198.17 0.1K
13:37 198.17 198.17 198.17 198.17 0.1K
13:38 198.17 198.17 198.17 198.17 0.5K
13:39 197.39 197.47 197.39 197.47 1.2K
13:40 197.47 197.47 197.47 197.47 0.0K
13:41 197.47 197.47 197.47 197.47 0.2K
13:42 197.47 197.47 197.45 197.45 0.2K
13:43 197.45 197.45 197.41 197.41 0.1K
13:44 197.41 197.41 197.41 197.41 0.2K
13:45 197.41 197.41 197.41 197.41 0.2K
13:46 197.69 197.75 197.69 197.75 1.3K
13:47 197.75 197.75 197.75 197.75 0.0K
13:48 197.75 197.75 197.75 197.75 0.0K
13:49 197.75 197.75 197.75 197.75 0.2K
13:50 198.27 198.27 198.27 198.27 2.5K
13:51 198.27 198.27 198.27 198.27 0.1K
13:52 198.27 198.27 198.27 198.27 0.1K
13:53 198.27 198.27 198.27 198.27 0.6K
13:54 198.27 198.27 198.27 198.27 0.1K
13:55 198.27 198.27 198.27 198.27 0.0K
13:56 198.27 198.27 198.27 198.27 0.1K
13:57 198.27 198.27 198.27 198.27 0.1K
13:58 198.27 198.27 198.27 198.27 0.4K
13:59 198.27 198.27 198.27 198.27 0.1K
14:00 198.27 198.27 198.19 198.19 2.6K
14:01 198.51 198.51 198.51 198.51 0.3K
14:02 198.51 198.51 198.51 198.51 0.1K
14:03 198.51 198.51 198.51 198.51 0.1K
14:04 198.51 198.51 198.42 198.42 0.2K
14:05 198.42 198.42 198.42 198.42 0.1K
14:06 198.42 198.42 198.42 198.42 0.1K
14:07 198.42 198.42 198.22 198.22 0.2K
14:08 198.22 198.22 198.22 198.22 0.1K
14:09 198.22 199.03 198.22 199.03 1.8K
14:10 199.03 199.10 199.03 199.10 0.5K
14:11 199.10 199.12 199.10 199.12 0.3K
14:12 199.12 199.12 199.12 199.12 0.2K
14:13 199.12 199.12 199.12 199.12 0.1K
14:14 199.12 199.12 199.12 199.12 0.2K
14:15 199.12 199.12 199.12 199.12 0.2K
14:16 199.12 199.12 199.12 199.12 0.2K
14:17 199.12 199.12 198.70 198.70 0.3K
14:18 198.70 198.70 198.70 198.70 0.1K
14:19 198.70 199.27 198.70 199.27 1.2K
14:20 199.27 199.27 199.27 199.27 0.0K
14:21 199.27 199.27 199.27 199.27 0.4K
14:22 199.27 199.27 199.27 199.27 0.2K
14:23 199.27 199.27 198.35 198.35 1.9K
14:24 198.35 198.41 198.35 198.41 0.5K
14:25 198.36 198.66 198.36 198.66 1.6K
14:26 198.66 198.66 198.66 198.66 0.2K
14:27 198.66 198.66 198.66 198.66 0.1K
14:28 198.66 198.66 198.66 198.66 0.1K
14:29 198.66 198.66 198.66 198.66 0.2K
14:30 198.66 198.79 198.66 198.79 0.3K
14:31 198.79 198.79 198.79 198.79 0.0K
14:32 198.79 198.96 198.79 198.96 1.0K
14:33 198.96 198.96 198.96 198.96 0.0K
14:34 198.96 198.96 198.96 198.96 0.0K
14:35 198.96 199.50 198.96 199.50 0.8K
14:36 199.50 199.50 199.44 199.44 0.7K
14:37 199.44 199.44 199.44 199.44 0.2K
14:38 199.44 199.44 199.21 199.21 1.9K
14:39 199.21 199.21 199.20 199.20 0.4K
14:40 199.20 199.20 198.63 198.63 1.0K
14:41 198.63 198.63 198.63 198.63 0.2K
14:42 198.63 198.63 198.63 198.63 0.2K
14:43 198.63 198.63 198.63 198.63 0.0K
14:44 198.63 198.94 198.63 198.85 0.7K
14:45 198.85 198.85 198.85 198.85 0.1K
14:46 198.85 198.93 198.85 198.93 0.7K
14:47 198.93 198.93 198.81 198.81 1.0K
14:48 198.81 198.81 198.81 198.81 0.1K
14:49 198.81 198.81 198.81 198.81 0.1K
14:50 198.81 198.94 198.81 198.94 0.3K
14:51 198.94 198.94 198.94 198.94 0.2K
14:52 198.94 198.94 198.94 198.94 0.2K
14:53 198.94 198.94 198.39 198.39 0.2K
14:54 198.39 199.21 198.39 198.86 0.6K
14:55 198.86 198.86 198.86 198.86 0.1K
14:56 198.86 198.86 198.86 198.86 0.1K
14:57 198.86 198.86 198.86 198.86 0.4K
14:58 198.86 198.86 198.86 198.86 0.1K
14:59 198.86 199.07 198.86 199.07 0.3K
15:00 199.07 199.07 199.07 199.07 0.5K
15:01 199.07 199.07 199.07 199.07 0.2K
15:02 199.07 199.74 199.07 199.74 3.1K
15:03 199.74 199.74 199.19 199.19 0.9K
15:04 199.19 199.19 199.19 199.19 0.0K
15:05 199.19 199.19 199.16 199.16 0.7K
15:06 199.16 199.16 199.16 199.16 0.2K
15:07 199.16 199.16 199.16 199.16 0.1K
15:08 199.16 199.16 199.16 199.16 0.3K
15:09 199.16 199.41 199.16 199.41 0.1K
15:10 199.41 199.61 199.41 199.61 0.2K
15:11 199.61 199.61 199.61 199.61 0.4K
15:12 199.61 199.61 199.61 199.61 0.1K
15:13 199.61 199.61 199.61 199.61 0.2K
15:14 199.61 199.61 198.77 198.77 0.2K
15:15 198.77 198.77 198.77 198.77 0.1K
15:16 198.77 198.77 198.74 198.74 0.2K
15:17 199.03 199.03 199.03 199.03 0.2K
15:18 199.03 199.03 199.03 199.03 0.2K
15:19 199.03 199.03 198.64 198.64 1.5K
15:20 198.64 198.64 198.64 198.64 0.2K
15:21 198.64 198.64 198.64 198.64 0.2K
15:22 198.64 198.64 198.64 198.64 0.2K
15:23 198.64 198.85 198.64 198.85 3.7K
15:24 198.85 198.85 198.85 198.85 0.2K
15:25 198.85 198.85 198.85 198.85 0.1K
15:26 198.85 199.15 198.85 199.15 2.7K
15:27 199.15 199.15 199.15 199.15 0.1K
15:28 199.40 199.53 199.40 199.53 1.6K
15:29 199.53 199.53 199.53 199.53 0.3K
15:30 199.67 199.86 199.67 199.86 1.0K
15:31 199.86 199.86 199.15 199.15 5.6K
15:32 199.15 199.48 199.15 199.48 0.9K
15:33 199.48 199.48 199.36 199.36 0.7K
15:34 199.36 199.36 199.36 199.36 0.2K
15:35 199.36 199.82 199.36 199.82 1.3K
15:36 199.88 199.88 199.60 199.60 2.6K
15:37 199.60 199.68 199.60 199.68 0.8K
15:38 199.84 199.84 199.54 199.54 1.7K
15:39 199.54 199.54 199.54 199.54 1.0K
15:40 199.94 200.01 199.94 200.01 3.6K
15:41 200.01 200.06 200.01 200.06 0.5K
15:42 200.06 200.25 200.06 200.25 6.4K
15:43 200.25 200.25 200.06 200.06 2.7K
15:44 200.06 200.06 199.57 199.57 2.0K
15:45 198.98 199.30 198.98 199.30 0.6K
15:46 199.30 199.31 199.30 199.31 0.6K
15:47 199.19 199.27 199.04 199.05 2.0K
15:48 199.05 199.05 199.05 199.05 0.2K
15:49 199.05 200.01 199.05 200.01 3.3K
15:50 200.01 200.01 199.82 199.82 1.9K
15:51 199.82 199.82 199.82 199.82 0.9K
15:52 199.82 199.82 199.37 199.37 2.6K
15:53 199.58 199.58 198.98 199.38 1.7K
15:54 199.38 199.44 199.38 199.44 1.5K
15:55 199.48 199.64 199.48 199.51 4.8K
15:56 199.27 199.27 199.14 199.14 1.8K
15:57 198.90 199.08 198.48 198.90 5.5K
15:58 198.59 198.78 198.59 198.77 1.3K
15:59 198.96 198.96 198.89 198.89 2.4K
16:00 198.92 198.96 198.68 198.85 26.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available