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
09:31 193.52 200.35 190.38 193.18 8.9K
09:32 193.18 193.18 193.18 193.18 0.0K
09:33 193.18 193.18 193.18 193.18 1.2K
09:34 193.18 193.18 193.18 193.18 0.2K
09:35 193.18 193.18 193.18 193.18 0.2K
09:36 193.18 196.34 193.18 196.19 1.1K
09:37 196.19 196.48 194.40 196.48 1.2K
09:38 196.48 196.50 196.48 196.50 0.6K
09:39 196.47 196.47 196.47 196.47 0.2K
09:40 196.47 197.98 196.47 197.98 2.4K
09:41 197.98 197.98 196.72 196.72 1.5K
09:42 196.72 196.72 196.72 196.72 0.1K
09:43 196.77 197.99 196.77 197.99 7.6K
09:44 197.99 197.99 197.99 197.99 0.2K
09:45 197.99 197.99 197.99 197.99 0.4K
09:46 197.99 197.99 197.15 197.15 0.7K
09:47 197.15 197.15 197.15 197.15 0.3K
09:48 197.15 197.15 195.83 195.83 0.9K
09:49 195.83 196.99 195.83 196.99 0.6K
09:50 196.99 196.99 196.99 196.99 0.3K
09:51 196.99 196.99 196.99 196.99 0.2K
09:52 196.73 196.73 196.54 196.54 1.6K
09:53 196.11 196.11 196.11 196.11 1.0K
09:54 196.11 196.62 196.11 196.62 0.8K
09:55 196.62 196.62 196.62 196.62 0.1K
09:56 196.62 196.62 196.62 196.62 0.2K
09:57 196.62 197.06 196.62 197.06 1.5K
09:58 197.06 197.06 196.88 196.88 0.6K
09:59 196.88 197.17 196.88 197.17 0.3K
10:00 196.97 196.97 196.97 196.97 0.5K
10:01 196.97 197.37 196.97 197.36 1.4K
10:02 197.36 197.43 197.32 197.43 6.2K
10:03 197.43 197.43 197.43 197.43 0.1K
10:04 197.43 197.90 197.38 197.90 2.0K
10:05 198.43 198.85 198.43 198.85 6.4K
10:06 199.69 199.69 198.16 198.16 5.2K
10:07 199.25 199.25 199.25 199.25 0.6K
10:08 199.25 199.60 199.17 199.30 0.6K
10:09 199.22 199.70 198.37 199.70 5.7K
10:10 199.70 199.70 199.70 199.70 0.1K
10:11 199.08 199.23 199.08 199.08 0.8K
10:12 199.08 199.08 199.08 199.08 0.3K
10:13 199.08 199.18 199.08 199.18 0.6K
10:14 198.88 199.38 198.88 199.38 1.7K
10:15 199.38 199.38 198.75 198.75 1.0K
10:16 199.08 199.08 199.07 199.07 0.9K
10:17 199.07 199.07 199.07 199.07 0.2K
10:18 199.07 199.59 198.58 199.59 1.9K
10:19 199.59 199.59 199.59 199.59 0.0K
10:20 199.59 199.59 198.47 198.52 1.3K
10:21 198.52 198.52 198.52 198.52 0.2K
10:22 198.52 198.99 198.52 198.99 1.0K
10:23 198.99 198.99 198.99 198.99 0.2K
10:24 198.99 198.99 198.99 198.99 0.5K
10:25 198.99 200.50 198.99 200.50 0.9K
10:26 200.50 200.50 200.50 200.50 0.7K
10:27 200.50 200.50 200.50 200.50 0.3K
10:28 200.50 200.50 199.82 199.82 0.3K
10:29 199.49 200.06 199.49 200.06 1.0K
10:30 200.06 200.06 200.06 200.06 0.1K
10:31 200.06 200.26 199.21 199.21 3.6K
10:32 200.01 200.01 200.01 200.01 0.3K
10:33 200.01 200.01 200.01 200.01 0.1K
10:34 200.01 200.01 200.01 200.01 0.2K
10:35 200.01 200.85 200.01 200.85 0.9K
10:36 200.91 200.91 200.91 200.91 0.3K
10:37 200.00 200.20 200.00 200.20 0.6K
10:38 200.20 200.20 200.20 200.20 0.2K
10:39 200.20 200.20 200.20 200.20 0.2K
10:40 200.20 200.81 200.20 200.20 0.6K
10:41 200.82 200.82 200.82 200.82 0.6K
10:42 200.82 200.82 200.82 200.82 0.5K
10:43 200.82 200.82 200.82 200.82 0.1K
10:44 200.82 200.82 200.80 200.82 0.6K
10:45 200.82 200.82 200.82 200.82 0.3K
10:46 200.82 200.82 200.82 200.82 0.3K
10:47 200.82 200.99 200.82 200.99 0.4K
10:48 200.99 200.99 200.99 200.99 0.9K
10:49 200.99 200.99 200.56 200.56 1.6K
10:50 200.56 200.56 200.56 200.56 0.4K
10:51 200.56 200.60 200.56 200.60 3.4K
10:52 200.60 200.60 200.60 200.60 0.1K
10:53 200.60 200.60 199.78 199.78 1.4K
10:54 199.78 199.96 199.78 199.96 1.0K
10:55 199.96 199.96 199.96 199.96 0.1K
10:56 199.96 199.96 199.96 199.96 0.2K
10:57 199.96 199.96 199.69 199.69 0.2K
10:58 199.69 199.69 199.69 199.69 0.1K
10:59 199.69 199.69 199.11 199.28 1.8K
11:00 199.40 199.40 199.40 199.40 0.2K
11:01 199.40 199.61 199.40 199.61 0.6K
11:02 199.61 199.61 199.61 199.61 0.8K
11:03 199.79 199.79 199.79 199.79 0.1K
11:04 199.79 199.79 199.79 199.79 0.2K
11:05 199.79 199.79 199.79 199.79 0.0K
11:06 199.79 200.33 199.79 200.33 0.8K
11:07 200.33 200.33 200.33 200.33 0.8K
11:08 200.33 200.33 198.82 198.82 0.3K
11:09 198.82 198.82 198.82 198.82 0.0K
11:10 198.82 198.94 198.82 198.94 0.4K
11:11 198.94 199.42 198.94 199.42 0.6K
11:12 199.42 199.42 199.42 199.42 0.0K
11:13 199.38 199.38 199.38 199.38 2.9K
11:14 199.38 199.38 198.99 198.99 1.6K
11:15 198.99 198.99 198.99 198.99 0.3K
11:16 198.99 198.99 198.99 198.99 0.2K
11:17 198.99 198.99 198.99 198.99 0.3K
11:18 198.99 198.99 198.72 198.72 0.3K
11:19 198.89 198.89 198.89 198.89 0.6K
11:20 198.89 199.18 198.89 199.18 1.2K
11:21 199.18 199.41 199.18 199.41 0.7K
11:22 199.41 199.41 199.41 199.41 0.0K
11:23 199.41 199.41 199.41 199.41 1.1K
11:24 199.41 199.41 199.29 199.29 0.1K
11:25 199.29 199.29 199.04 199.04 0.3K
11:26 199.04 199.04 199.04 199.04 0.0K
11:27 199.04 199.04 199.04 199.04 0.1K
11:28 199.04 199.04 199.04 199.04 0.1K
11:29 199.04 199.04 198.42 198.42 1.6K
11:30 198.42 198.42 198.42 198.42 0.1K
11:31 198.46 198.46 198.46 198.46 0.2K
11:32 198.46 198.46 198.46 198.46 0.0K
11:33 198.44 198.44 198.44 198.44 0.1K
11:34 198.46 198.46 198.46 198.46 0.3K
11:35 198.46 198.75 198.46 198.75 0.2K
11:36 198.75 198.75 198.48 198.48 0.6K
11:37 198.48 198.48 198.48 198.48 0.0K
11:38 198.48 198.48 198.46 198.46 0.3K
11:39 198.46 198.46 198.46 198.46 0.0K
11:40 198.46 198.46 198.46 198.46 0.0K
11:41 198.46 198.46 197.46 198.03 1.3K
11:42 198.03 198.03 198.03 198.03 0.1K
11:43 198.05 198.05 198.05 198.05 0.8K
11:44 198.05 198.18 198.05 198.18 0.2K
11:45 198.18 198.18 198.18 198.18 0.1K
11:46 198.18 198.18 198.18 198.18 0.0K
11:47 198.18 198.18 198.18 198.18 0.0K
11:48 198.18 198.18 198.18 198.18 0.0K
11:49 198.18 198.18 198.18 198.18 0.0K
11:50 198.18 198.30 198.18 198.30 0.1K
11:51 198.30 198.30 198.30 198.30 0.2K
11:52 197.72 197.72 197.72 197.72 0.5K
11:53 197.72 197.72 197.52 197.52 0.9K
11:54 197.52 197.52 197.52 197.52 0.1K
11:55 197.52 197.52 197.52 197.52 0.1K
11:56 197.52 197.52 197.52 197.52 0.0K
11:57 197.52 197.52 197.50 197.50 0.7K
11:58 197.50 197.50 197.50 197.50 0.1K
11:59 197.50 197.50 197.28 197.39 1.1K
12:00 197.39 197.39 197.39 197.39 0.0K
12:01 197.39 197.39 197.20 197.20 0.9K
12:02 197.20 197.20 197.20 197.20 0.0K
12:03 197.20 197.20 197.20 197.20 0.2K
12:04 197.20 197.20 197.20 197.20 0.0K
12:05 197.20 197.20 197.20 197.20 0.1K
12:06 197.20 198.18 197.20 198.18 0.1K
12:07 198.18 198.18 198.18 198.18 0.0K
12:08 198.18 198.18 197.79 197.79 0.2K
12:09 197.79 197.79 197.79 197.79 0.0K
12:10 197.79 198.37 197.79 198.37 0.3K
12:11 198.37 198.37 198.37 198.37 0.0K
12:12 198.37 198.37 198.37 198.37 0.0K
12:13 198.37 198.37 198.37 198.37 0.2K
12:14 198.37 198.37 198.37 198.37 0.0K
12:15 197.66 198.10 197.66 198.10 0.4K
12:16 198.10 198.10 198.10 198.10 0.0K
12:17 198.10 198.10 198.10 198.10 0.0K
12:18 198.10 198.11 198.10 198.11 0.3K
12:19 198.11 198.11 198.11 198.11 0.1K
12:20 198.11 198.11 198.11 198.11 0.1K
12:21 198.11 198.11 197.69 197.69 0.3K
12:22 197.69 197.69 197.69 197.69 0.0K
12:23 197.69 197.71 197.69 197.71 0.4K
12:24 197.71 197.71 197.71 197.71 0.4K
12:25 197.71 197.71 197.71 197.71 0.1K
12:26 197.71 197.71 197.71 197.71 0.1K
12:27 197.71 197.71 197.71 197.71 0.0K
12:28 197.71 198.50 197.71 198.50 0.5K
12:29 198.50 198.50 198.50 198.50 0.1K
12:30 198.83 198.83 198.50 198.50 0.3K
12:31 198.50 198.50 198.50 198.50 0.0K
12:32 198.45 198.45 198.45 198.45 0.1K
12:33 198.45 198.45 198.36 198.36 0.4K
12:34 198.36 198.36 198.19 198.19 0.2K
12:35 198.19 198.28 198.19 198.28 0.1K
12:36 198.62 198.62 197.99 198.10 1.3K
12:37 198.10 198.10 198.01 198.01 0.1K
12:38 198.01 198.01 198.01 198.01 0.2K
12:39 198.01 198.01 198.01 198.01 0.0K
12:40 198.01 198.01 198.01 198.01 0.0K
12:41 198.01 198.01 198.01 198.01 0.4K
12:42 197.83 197.83 197.83 197.83 0.4K
12:43 197.83 197.83 197.83 197.83 0.1K
12:44 197.83 197.83 197.83 197.83 0.1K
12:45 197.83 197.83 197.83 197.83 0.1K
12:46 197.83 197.83 197.83 197.83 0.0K
12:47 197.83 197.83 197.83 197.83 0.2K
12:48 197.83 197.83 197.83 197.83 0.6K
12:49 197.83 197.83 197.83 197.83 0.1K
12:50 197.83 197.83 197.83 197.83 0.3K
12:51 197.83 198.65 197.83 198.65 0.2K
12:52 198.65 198.65 198.65 198.65 0.1K
12:53 198.65 198.65 198.65 198.65 0.0K
12:54 198.65 198.65 198.65 198.65 0.2K
12:55 198.65 198.65 198.65 198.65 0.0K
12:56 198.78 198.78 198.42 198.42 2.7K
12:57 198.42 198.42 198.42 198.42 0.3K
12:58 198.42 198.42 197.83 197.83 0.3K
12:59 197.83 198.06 197.83 197.90 0.4K
13:00 197.90 197.90 197.90 197.90 0.1K
13:01 197.90 197.90 197.90 197.90 0.9K
13:02 197.90 197.90 197.90 197.90 0.0K
13:03 197.90 197.90 197.90 197.90 0.1K
13:04 197.90 197.90 197.90 197.90 0.0K
13:05 197.90 197.90 197.90 197.90 0.1K
13:06 197.90 197.90 197.90 197.90 0.7K
13:07 197.90 197.90 197.90 197.90 0.0K
13:08 197.90 197.90 197.90 197.90 0.3K
13:09 197.90 197.90 197.90 197.90 0.1K
13:10 197.90 198.84 197.90 198.84 0.2K
13:11 198.84 198.84 198.84 198.84 0.0K
13:12 198.84 199.54 198.84 199.54 1.0K
13:13 199.54 199.54 199.54 199.54 0.0K
13:14 199.54 199.54 199.43 199.43 0.5K
13:15 199.43 199.43 199.43 199.43 0.1K
13:16 199.43 199.43 199.43 199.43 0.0K
13:17 199.43 199.43 199.43 199.43 0.2K
13:18 199.43 199.52 199.43 199.52 0.2K
13:19 199.52 199.52 199.52 199.52 0.2K
13:20 199.52 199.52 199.52 199.52 0.3K
13:21 199.52 199.52 199.52 199.52 0.2K
13:22 199.52 199.52 199.52 199.52 0.1K
13:23 199.52 200.10 199.52 200.10 2.2K
13:24 200.10 200.10 200.05 200.05 1.0K
13:25 199.12 199.12 199.12 199.12 2.2K
13:26 199.12 199.12 199.12 199.12 0.1K
13:27 199.12 199.12 199.12 199.12 0.0K
13:28 199.12 199.12 199.12 199.12 0.0K
13:29 199.12 199.12 199.12 199.12 0.0K
13:30 199.12 199.12 199.12 199.12 0.1K
13:31 199.12 199.33 199.12 199.33 0.5K
13:32 199.33 199.33 199.33 199.33 0.2K
13:33 199.33 199.40 199.33 199.40 0.3K
13:34 199.40 199.40 199.40 199.40 0.1K
13:35 199.40 199.40 198.31 198.31 0.8K
13:36 198.86 198.86 198.86 198.86 0.3K
13:37 198.86 198.86 198.86 198.86 0.1K
13:38 198.86 198.86 198.86 198.86 0.0K
13:39 198.86 198.86 198.86 198.86 0.0K
13:40 198.86 198.86 198.86 198.86 0.1K
13:41 198.86 199.30 198.86 199.30 0.4K
13:42 199.30 199.30 198.70 198.70 0.1K
13:43 198.70 198.86 198.70 198.86 0.1K
13:44 198.86 198.86 198.86 198.86 0.1K
13:45 198.86 199.00 198.86 199.00 0.6K
13:46 199.00 199.00 199.00 199.00 0.1K
13:47 199.00 199.41 199.00 199.35 1.0K
13:48 199.35 199.35 199.35 199.35 0.0K
13:49 199.35 199.35 199.35 199.35 0.1K
13:50 199.46 199.46 199.46 199.46 0.2K
13:51 199.46 199.46 199.46 199.46 0.0K
13:52 199.57 200.10 199.57 200.10 1.1K
13:53 200.10 200.10 200.10 200.10 0.3K
13:54 200.10 200.10 200.10 200.10 0.4K
13:55 200.10 200.10 200.10 200.10 0.4K
13:56 200.10 200.10 200.10 200.10 0.0K
13:57 200.10 200.10 200.10 200.10 0.1K
13:58 200.10 200.10 200.10 200.10 1.2K
13:59 200.10 200.10 200.10 200.10 0.1K
14:00 200.10 200.10 200.10 200.10 0.2K
14:01 200.10 200.10 200.10 200.10 0.2K
14:02 200.10 200.10 200.10 200.10 0.1K
14:03 200.10 200.10 200.07 200.09 1.6K
14:04 200.09 200.09 200.09 200.09 0.0K
14:05 200.09 200.09 200.09 200.09 0.1K
14:06 200.09 200.41 200.09 200.39 0.3K
14:07 200.62 200.62 200.62 200.62 0.2K
14:08 200.62 200.62 200.62 200.62 0.1K
14:09 200.62 200.62 200.62 200.62 0.0K
14:10 200.62 200.62 200.53 200.53 0.4K
14:11 200.53 200.68 200.53 200.68 0.5K
14:12 200.68 200.68 200.23 200.23 1.4K
14:13 200.23 200.23 199.40 199.40 1.7K
14:14 199.40 199.40 199.40 199.40 0.1K
14:15 199.40 199.40 199.40 199.40 0.1K
14:16 199.40 199.40 199.40 199.40 0.4K
14:17 199.40 199.40 199.40 199.40 0.0K
14:18 199.40 199.40 199.28 199.28 0.3K
14:19 199.28 199.28 199.28 199.28 0.1K
14:20 199.28 199.28 198.80 198.80 0.5K
14:21 198.80 198.81 198.80 198.81 0.1K
14:22 198.81 198.81 198.81 198.81 0.0K
14:23 198.81 198.81 198.81 198.81 0.6K
14:24 198.81 198.81 198.81 198.81 0.1K
14:25 198.81 198.81 198.81 198.81 0.0K
14:26 198.81 198.81 198.81 198.81 0.2K
14:27 198.81 198.81 198.81 198.81 0.0K
14:28 198.81 199.30 198.81 199.30 1.7K
14:29 199.30 199.30 199.30 199.30 0.0K
14:30 199.30 199.30 199.30 199.30 0.0K
14:31 199.30 199.30 199.14 199.14 0.2K
14:32 199.14 199.14 199.14 199.14 0.0K
14:33 199.14 199.14 199.14 199.14 0.0K
14:34 198.95 198.95 198.95 198.95 0.1K
14:35 198.95 198.95 198.95 198.95 0.0K
14:36 198.95 198.95 198.95 198.95 0.0K
14:37 198.95 198.95 198.95 198.95 0.0K
14:38 198.95 198.95 198.95 198.95 0.1K
14:39 199.08 199.08 199.08 199.08 0.1K
14:40 198.95 198.95 198.95 198.95 0.2K
14:41 198.95 198.95 198.95 198.95 0.0K
14:42 198.95 198.95 198.95 198.95 0.1K
14:43 198.95 198.95 198.95 198.95 0.2K
14:44 199.13 199.13 198.54 198.54 1.4K
14:45 198.54 198.54 198.54 198.54 0.2K
14:46 198.54 198.54 198.12 198.12 0.2K
14:47 198.43 198.43 198.07 198.07 0.4K
14:48 198.07 198.07 198.07 198.07 0.1K
14:49 198.07 198.07 198.07 198.07 0.2K
14:50 198.07 198.07 198.07 198.07 0.0K
14:51 198.07 199.21 198.07 198.99 3.3K
14:52 198.99 198.99 198.99 198.99 0.2K
14:53 198.99 198.99 198.99 198.99 0.0K
14:54 198.99 198.99 198.99 198.99 0.0K
14:55 198.99 198.99 198.99 198.99 0.0K
14:56 198.99 198.99 198.99 198.99 0.0K
14:57 198.99 198.99 198.60 198.60 0.4K
14:58 198.60 198.60 198.60 198.60 0.4K
14:59 198.60 198.60 198.60 198.60 0.0K
15:00 198.60 198.60 198.60 198.60 0.0K
15:01 198.60 198.60 198.60 198.60 0.1K
15:02 198.60 198.60 198.60 198.60 0.2K
15:03 198.60 198.60 198.60 198.60 0.1K
15:04 198.60 198.60 198.60 198.60 0.1K
15:05 198.60 198.71 198.60 198.71 3.5K
15:06 198.71 198.71 198.71 198.71 0.4K
15:07 198.71 199.05 198.71 199.05 1.3K
15:08 199.05 199.05 199.05 199.05 0.0K
15:09 199.05 199.43 199.05 199.43 1.3K
15:10 199.43 199.43 199.43 199.43 0.2K
15:11 199.43 199.43 198.92 198.92 1.0K
15:12 198.69 198.98 198.69 198.98 2.4K
15:13 198.98 198.98 198.98 198.98 0.1K
15:14 198.98 198.98 198.98 198.98 0.1K
15:15 198.98 198.98 198.16 198.16 0.3K
15:16 198.16 198.16 198.16 198.16 0.0K
15:17 198.16 198.16 198.16 198.16 0.3K
15:18 198.64 198.64 198.64 198.64 0.3K
15:19 198.22 198.26 198.22 198.26 0.6K
15:20 198.26 198.26 198.26 198.26 0.2K
15:21 198.26 198.26 197.71 197.71 0.5K
15:22 197.71 197.71 197.45 197.45 0.4K
15:23 197.45 197.45 197.45 197.45 0.2K
15:24 197.43 197.43 197.36 197.36 0.8K
15:25 197.36 197.51 197.36 197.51 0.2K
15:26 197.51 197.51 197.51 197.51 1.4K
15:27 197.51 197.51 197.51 197.51 1.0K
15:28 197.15 197.15 197.15 197.15 0.5K
15:29 197.15 197.15 197.15 197.15 0.3K
15:30 197.15 197.42 197.15 197.42 3.7K
15:31 197.42 197.42 197.42 197.42 0.6K
15:32 197.18 197.76 197.18 197.51 1.8K
15:33 197.51 197.51 197.51 197.51 0.1K
15:34 197.51 197.51 197.51 197.51 0.1K
15:35 197.51 197.51 197.51 197.51 0.2K
15:36 197.51 197.51 197.51 197.51 0.2K
15:37 197.51 197.51 197.51 197.51 0.2K
15:38 197.51 197.81 197.51 197.81 3.5K
15:39 198.08 198.08 198.08 198.08 0.7K
15:40 198.08 198.12 197.52 198.12 0.6K
15:41 198.12 198.12 198.12 198.12 0.1K
15:42 198.12 198.48 198.12 198.47 2.6K
15:43 198.72 198.72 198.48 198.48 0.9K
15:44 198.48 198.48 198.16 198.16 1.1K
15:45 198.16 198.16 198.16 198.16 0.1K
15:46 198.16 198.52 198.16 198.52 0.8K
15:47 198.52 198.52 198.52 198.52 0.2K
15:48 198.52 198.52 198.52 198.52 0.2K
15:49 198.52 198.52 198.11 198.11 0.6K
15:50 198.11 198.11 198.11 198.11 0.0K
15:51 198.09 198.09 197.50 197.50 2.7K
15:52 197.50 197.91 197.50 197.91 1.8K
15:53 197.91 197.98 197.66 197.98 0.5K
15:54 197.98 197.98 197.60 197.79 1.3K
15:55 197.79 197.79 197.79 197.79 1.1K
15:56 197.79 197.79 197.43 197.43 4.3K
15:57 197.43 197.65 197.33 197.65 1.7K
15:58 197.65 197.65 197.46 197.46 4.7K
15:59 197.58 197.62 197.47 197.62 4.7K
16:00 197.56 197.90 197.32 197.32 26.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available