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
09:31 220.33 224.50 219.54 219.79 10.3K
09:32 218.53 218.53 218.09 218.09 3.3K
09:33 218.09 218.09 216.97 216.97 1.3K
09:34 216.97 218.74 216.97 218.74 1.1K
09:35 218.74 218.78 218.41 218.78 0.9K
09:36 218.78 218.78 217.13 217.13 1.4K
09:37 217.07 217.07 217.00 217.00 1.0K
09:38 217.00 217.00 217.00 217.00 0.2K
09:39 217.00 217.00 216.71 216.71 1.0K
09:40 216.71 216.71 216.71 216.71 0.8K
09:41 216.71 216.71 216.06 216.06 2.0K
09:42 216.06 216.06 215.49 215.49 1.0K
09:43 215.49 215.49 214.36 214.36 2.1K
09:44 214.36 214.36 212.23 213.46 3.4K
09:45 213.46 213.46 212.73 212.73 0.8K
09:46 212.73 214.38 212.73 214.38 8.0K
09:47 214.38 214.38 214.38 214.38 0.2K
09:48 214.38 214.38 214.38 214.38 0.3K
09:49 215.26 215.26 214.12 214.12 0.4K
09:50 214.12 214.12 214.11 214.11 1.0K
09:51 214.05 214.08 214.05 214.08 1.1K
09:52 214.08 214.73 214.08 214.73 1.2K
09:53 214.73 214.91 214.73 214.91 0.9K
09:54 214.91 214.91 213.14 213.14 5.5K
09:55 213.14 213.49 213.10 213.49 1.5K
09:56 212.28 212.28 212.28 212.28 0.8K
09:57 212.47 212.47 211.06 211.06 3.5K
09:58 211.06 211.13 211.06 211.13 1.8K
09:59 211.10 211.10 210.00 210.00 11.0K
10:00 208.87 210.00 208.87 210.00 4.2K
10:01 211.00 211.00 209.66 210.21 6.2K
10:02 210.21 210.21 210.21 210.21 0.2K
10:03 210.21 210.21 209.01 209.01 4.9K
10:04 209.01 209.01 208.58 208.58 2.4K
10:05 208.58 208.58 208.58 208.58 1.3K
10:06 208.28 209.05 208.28 209.05 1.8K
10:07 209.05 209.05 207.59 207.98 2.7K
10:08 207.98 207.98 207.62 207.80 1.3K
10:09 207.80 207.80 207.41 207.41 1.1K
10:10 205.57 206.59 205.57 206.59 5.2K
10:11 206.59 207.23 205.97 206.62 2.1K
10:12 206.62 206.88 206.62 206.88 1.2K
10:13 206.88 206.97 206.73 206.94 6.5K
10:14 206.04 206.32 205.85 206.32 3.6K
10:15 206.32 207.06 206.01 206.57 4.5K
10:16 206.61 206.61 205.01 205.50 2.9K
10:17 205.50 205.90 205.50 205.58 1.7K
10:18 206.59 206.59 206.10 206.10 2.1K
10:19 206.15 206.21 206.15 206.21 1.1K
10:20 206.19 206.22 205.73 206.22 1.0K
10:21 206.22 206.22 204.17 204.17 7.6K
10:22 204.17 204.42 204.17 204.41 3.3K
10:23 204.71 205.36 204.66 205.36 4.4K
10:24 205.36 205.36 204.76 204.76 1.8K
10:25 204.76 205.91 204.45 205.50 7.9K
10:26 205.50 205.93 205.50 205.93 1.9K
10:27 205.93 206.01 205.83 206.01 2.0K
10:28 206.01 206.51 206.01 206.04 1.2K
10:29 206.04 206.43 206.04 206.43 3.3K
10:30 206.71 207.28 206.71 207.28 2.7K
10:31 207.80 209.74 207.80 209.74 6.0K
10:32 209.12 209.12 209.10 209.10 1.9K
10:33 209.10 209.10 208.08 208.56 1.9K
10:34 208.00 209.26 207.86 209.26 1.6K
10:35 209.37 209.37 207.75 208.53 1.0K
10:36 207.85 208.00 207.78 207.78 0.6K
10:37 207.99 208.41 207.99 208.41 1.0K
10:38 208.41 208.41 208.41 208.41 1.8K
10:39 208.41 208.97 208.41 208.51 0.8K
10:40 208.77 208.84 208.77 208.84 1.8K
10:41 208.84 208.97 208.84 208.97 0.8K
10:42 208.97 208.97 207.50 207.50 2.6K
10:43 206.35 206.35 206.29 206.29 0.8K
10:44 206.29 206.64 206.29 206.45 0.3K
10:45 206.45 206.98 206.24 206.24 1.3K
10:46 206.24 206.51 206.24 206.51 0.3K
10:47 206.51 206.51 206.51 206.51 0.0K
10:48 206.94 207.63 206.94 207.63 0.7K
10:49 207.85 207.85 207.47 207.47 1.6K
10:50 207.47 207.47 207.47 207.47 0.9K
10:51 207.05 207.05 207.05 207.05 0.3K
10:52 207.78 207.78 206.70 206.95 0.7K
10:53 206.95 206.95 205.51 205.51 5.0K
10:54 206.44 206.75 206.28 206.75 1.4K
10:55 206.75 206.91 206.30 206.30 1.5K
10:56 206.57 206.91 205.99 205.99 1.9K
10:57 205.50 205.50 205.45 205.45 1.9K
10:58 205.84 205.84 205.45 205.45 2.4K
10:59 205.45 206.27 205.45 206.27 0.5K
11:00 206.27 206.27 206.26 206.26 0.7K
11:01 206.26 206.26 205.76 206.17 0.5K
11:02 206.17 206.17 205.35 205.35 1.5K
11:03 205.35 205.35 205.23 205.23 0.3K
11:04 205.24 205.24 204.42 204.42 3.1K
11:05 204.42 204.42 204.13 204.28 2.7K
11:06 203.98 203.98 202.34 202.82 10.7K
11:07 202.38 202.38 202.34 202.34 1.7K
11:08 202.34 202.34 202.28 202.28 2.7K
11:09 202.35 203.00 202.28 202.28 1.4K
11:10 202.28 203.85 202.28 203.85 4.5K
11:11 203.96 203.96 203.19 203.93 2.5K
11:12 203.93 204.46 203.93 204.46 2.0K
11:13 204.46 204.50 204.46 204.50 0.9K
11:14 204.50 204.50 204.50 204.50 0.1K
11:15 204.50 204.74 203.96 203.96 0.6K
11:16 203.96 204.26 203.96 204.15 0.8K
11:17 204.15 204.15 204.05 204.05 0.4K
11:18 204.10 204.55 204.10 204.15 0.5K
11:19 204.15 204.55 203.99 204.55 0.6K
11:20 204.55 204.55 204.55 204.55 0.1K
11:21 204.36 204.61 204.15 204.61 0.6K
11:22 204.61 206.21 204.40 206.21 3.0K
11:23 206.21 206.21 205.77 205.77 0.7K
11:24 205.85 205.85 205.44 205.44 0.9K
11:25 205.44 205.44 205.44 205.44 0.1K
11:26 205.44 205.44 205.44 205.44 0.1K
11:27 205.44 205.62 205.44 205.62 0.3K
11:28 205.64 205.64 205.36 205.36 0.6K
11:29 205.36 205.36 205.22 205.22 0.3K
11:30 205.22 205.22 205.12 205.12 0.3K
11:31 205.12 205.57 205.12 205.57 0.9K
11:32 205.57 205.57 205.05 205.41 3.3K
11:33 205.46 205.53 205.46 205.53 0.8K
11:34 205.53 205.60 205.53 205.60 2.0K
11:35 205.60 205.60 205.21 205.21 0.4K
11:36 205.14 205.52 205.10 205.10 2.9K
11:37 205.10 205.10 204.41 204.51 2.5K
11:38 204.78 205.60 204.78 205.60 4.0K
11:39 205.60 205.60 205.34 205.35 1.1K
11:40 205.34 205.45 205.34 205.45 2.7K
11:41 205.80 205.80 205.80 205.80 0.3K
11:42 205.80 205.80 205.80 205.80 0.2K
11:43 205.80 205.80 205.80 205.80 0.8K
11:44 206.84 206.86 206.84 206.84 4.3K
11:45 206.84 207.02 206.84 207.02 0.2K
11:46 207.02 207.15 207.01 207.01 4.9K
11:47 207.01 207.98 207.01 207.98 2.9K
11:48 207.98 208.01 207.98 208.00 1.5K
11:49 208.00 208.00 208.00 208.00 0.1K
11:50 208.00 208.00 207.50 207.50 0.2K
11:51 207.50 207.50 207.50 207.50 0.0K
11:52 207.55 208.81 207.55 208.81 2.0K
11:53 208.81 208.81 208.81 208.81 0.0K
11:54 208.81 209.32 208.30 208.30 2.4K
11:55 208.30 208.30 208.17 208.17 0.7K
11:56 208.17 208.17 208.17 208.17 0.1K
11:57 208.17 209.37 208.17 208.72 0.4K
11:58 208.72 208.72 207.43 207.43 1.3K
11:59 207.43 207.43 207.43 207.43 0.4K
12:00 207.43 207.43 207.43 207.43 0.2K
12:01 207.43 207.43 206.98 206.98 1.6K
12:02 207.24 207.27 207.24 207.27 0.5K
12:03 207.27 207.27 207.27 207.27 0.1K
12:04 207.27 207.27 207.27 207.27 0.1K
12:05 207.27 207.27 207.27 207.27 0.1K
12:06 207.27 207.27 207.27 207.27 1.0K
12:07 207.27 207.27 207.27 207.27 0.5K
12:08 207.27 207.27 207.27 207.27 0.2K
12:09 207.27 207.95 207.27 207.95 0.8K
12:10 207.95 207.95 207.95 207.95 0.1K
12:11 207.95 207.95 207.95 207.95 0.2K
12:12 207.95 207.95 207.95 207.95 0.1K
12:13 207.95 207.95 207.95 207.95 0.0K
12:14 207.95 207.95 207.95 207.95 0.1K
12:15 207.95 207.95 207.95 207.95 0.0K
12:16 207.95 207.95 207.95 207.95 0.2K
12:17 207.95 207.95 207.95 207.95 0.4K
12:18 208.66 208.66 208.66 208.66 0.3K
12:19 209.22 209.22 208.66 208.66 0.9K
12:20 208.66 208.66 208.66 208.66 0.1K
12:21 208.66 208.66 208.66 208.66 0.2K
12:22 208.58 208.66 208.58 208.66 0.5K
12:23 208.41 208.41 208.41 208.41 0.3K
12:24 208.41 208.41 208.41 208.41 0.0K
12:25 208.41 208.92 208.41 208.92 0.6K
12:26 208.92 208.93 208.92 208.93 0.4K
12:27 208.93 208.93 208.93 208.93 0.1K
12:28 208.93 208.93 208.66 208.66 0.4K
12:29 208.66 208.66 208.66 208.66 0.2K
12:30 208.66 209.04 208.66 209.04 0.4K
12:31 209.04 209.04 209.04 209.04 0.2K
12:32 209.04 209.04 209.04 209.04 0.0K
12:33 209.04 209.15 209.04 209.15 0.9K
12:34 209.15 209.15 209.15 209.15 0.1K
12:35 209.15 209.15 209.15 209.15 0.0K
12:36 209.15 209.15 209.15 209.15 0.1K
12:37 209.15 209.15 209.15 209.15 0.3K
12:38 209.15 209.72 209.15 209.72 0.2K
12:39 209.72 209.72 209.72 209.72 0.0K
12:40 209.72 209.72 209.70 209.70 1.7K
12:41 209.70 209.70 209.70 209.70 0.1K
12:42 209.70 209.70 209.70 209.70 0.0K
12:43 209.70 209.76 209.70 209.76 0.3K
12:44 209.76 209.76 209.76 209.76 0.3K
12:45 209.76 209.76 209.76 209.76 0.4K
12:46 209.76 210.19 209.76 210.19 0.8K
12:47 210.19 210.19 210.11 210.11 0.8K
12:48 210.11 210.11 210.11 210.11 0.3K
12:49 209.96 209.96 209.96 209.96 0.4K
12:50 209.42 209.42 209.42 209.42 1.1K
12:51 209.42 209.42 209.42 209.42 0.3K
12:52 209.42 209.58 209.42 209.58 0.3K
12:53 209.42 209.42 209.42 209.42 0.1K
12:54 209.42 209.42 209.42 209.42 0.1K
12:55 209.42 209.42 209.42 209.42 0.1K
12:56 209.42 209.42 209.42 209.42 0.3K
12:57 209.51 209.51 209.51 209.51 0.7K
12:58 209.51 209.51 209.51 209.51 0.4K
12:59 209.51 209.51 209.50 209.50 0.1K
13:00 209.50 209.50 209.50 209.50 0.1K
13:01 209.50 209.50 209.49 209.49 0.3K
13:02 209.87 210.42 209.87 210.42 0.9K
13:03 210.42 210.42 210.42 210.42 0.3K
13:04 210.42 210.42 210.42 210.42 0.0K
13:05 210.42 210.42 210.42 210.42 0.0K
13:06 210.42 210.42 210.42 210.42 0.0K
13:07 210.42 210.42 209.40 209.40 2.6K
13:08 209.40 209.40 209.40 209.40 0.0K
13:09 209.40 209.40 209.40 209.40 0.1K
13:10 209.32 209.32 209.10 209.10 1.4K
13:11 209.10 209.10 209.10 209.10 0.1K
13:12 209.10 209.10 209.10 209.10 0.2K
13:13 209.10 209.10 209.10 209.10 0.1K
13:14 209.10 209.10 209.10 209.10 0.1K
13:15 209.10 209.10 209.10 209.10 0.1K
13:16 209.10 209.10 209.10 209.10 0.0K
13:17 209.10 209.10 209.10 209.10 0.0K
13:18 209.10 209.10 209.10 209.10 1.6K
13:19 209.10 209.10 209.05 209.05 0.3K
13:20 209.05 209.05 209.05 209.05 0.1K
13:21 209.05 209.05 209.05 209.05 0.2K
13:22 209.05 209.33 209.05 209.33 1.0K
13:23 209.33 209.60 209.33 209.60 0.2K
13:24 209.60 209.60 209.60 209.60 0.3K
13:25 209.60 209.60 209.60 209.60 0.0K
13:26 209.60 209.60 209.60 209.60 0.0K
13:27 209.60 209.60 209.47 209.47 0.5K
13:28 209.47 209.47 209.35 209.35 0.7K
13:29 209.35 209.35 209.35 209.35 0.2K
13:30 209.35 209.35 209.35 209.35 0.0K
13:31 209.35 209.64 209.35 209.64 0.5K
13:32 209.64 209.73 209.64 209.73 1.6K
13:33 209.73 209.73 209.73 209.73 0.1K
13:34 209.73 209.73 209.73 209.73 0.1K
13:35 209.73 209.73 209.73 209.73 0.0K
13:36 209.44 209.44 209.44 209.44 0.1K
13:37 209.44 209.44 209.44 209.44 0.3K
13:38 209.44 209.44 208.97 208.97 1.0K
13:39 208.97 208.97 208.97 208.97 0.3K
13:40 208.97 208.97 208.97 208.97 0.4K
13:41 208.97 208.97 208.97 208.97 0.1K
13:42 208.97 208.97 208.97 208.97 0.1K
13:43 208.97 208.97 208.97 208.97 0.0K
13:44 208.97 209.22 208.97 209.22 1.8K
13:45 209.22 209.22 209.22 209.22 0.1K
13:46 209.22 209.22 209.22 209.22 0.0K
13:47 209.22 209.22 208.51 208.51 0.2K
13:48 208.51 208.51 208.51 208.51 0.0K
13:49 208.51 208.51 208.51 208.51 0.1K
13:50 208.51 208.51 208.51 208.51 0.1K
13:51 208.09 208.51 208.09 208.27 2.0K
13:52 208.27 208.76 208.27 208.76 0.9K
13:53 208.76 208.76 208.76 208.76 0.4K
13:54 209.09 209.09 209.09 209.09 0.2K
13:55 209.09 209.09 209.08 209.08 0.2K
13:56 209.08 209.08 209.08 209.08 0.2K
13:57 209.08 209.08 209.08 209.08 0.4K
13:58 209.08 209.08 209.08 209.08 0.4K
13:59 209.08 209.08 209.08 209.08 0.1K
14:00 209.08 209.08 209.08 209.08 0.1K
14:01 209.08 209.08 208.96 208.96 0.6K
14:02 208.96 208.96 208.44 208.44 0.6K
14:03 208.44 208.44 208.44 208.44 0.2K
14:04 208.03 208.44 208.03 208.44 0.4K
14:05 208.44 209.16 208.44 209.16 0.2K
14:06 209.16 209.16 209.16 209.16 0.1K
14:07 209.16 209.16 209.10 209.10 0.5K
14:08 209.10 209.10 209.10 209.10 0.0K
14:09 209.10 209.10 209.10 209.10 0.0K
14:10 209.10 209.10 209.10 209.10 0.2K
14:11 209.00 209.00 209.00 209.00 0.6K
14:12 209.00 209.00 209.00 209.00 0.1K
14:13 209.00 209.00 208.88 208.90 0.5K
14:14 208.90 209.49 208.75 208.75 0.7K
14:15 208.75 209.01 208.75 209.01 0.4K
14:16 209.01 209.42 209.01 209.42 0.4K
14:17 209.42 209.42 209.42 209.42 0.2K
14:18 209.45 209.45 209.26 209.26 1.3K
14:19 209.26 209.26 208.55 208.55 5.2K
14:20 208.55 208.55 208.55 208.55 0.0K
14:21 208.55 208.55 208.55 208.55 0.1K
14:22 208.55 208.55 208.55 208.55 0.0K
14:23 208.56 208.56 208.56 208.56 0.3K
14:24 208.56 208.56 208.56 208.56 0.1K
14:25 208.15 208.15 208.15 208.15 0.2K
14:26 208.15 208.84 208.15 208.84 1.0K
14:27 208.99 209.20 208.99 209.20 1.2K
14:28 209.20 209.20 209.20 209.20 0.3K
14:29 209.20 209.20 208.79 208.79 0.4K
14:30 208.79 208.79 208.79 208.79 0.0K
14:31 208.79 208.79 208.79 208.79 0.0K
14:32 208.79 208.79 208.79 208.79 0.2K
14:33 209.49 209.63 209.49 209.63 1.9K
14:34 209.63 209.63 209.63 209.63 0.1K
14:35 209.63 210.09 209.63 210.09 0.5K
14:36 209.98 210.03 209.98 210.03 1.1K
14:37 210.03 210.03 210.03 210.03 0.1K
14:38 210.03 210.03 210.03 210.03 0.2K
14:39 210.03 210.03 210.00 210.00 0.9K
14:40 210.00 210.00 210.00 210.00 0.1K
14:41 210.00 210.00 210.00 210.00 0.1K
14:42 210.00 210.00 210.00 210.00 0.0K
14:43 210.00 210.00 209.84 209.84 0.5K
14:44 209.84 209.84 209.59 209.59 0.3K
14:45 209.59 209.83 209.59 209.83 0.7K
14:46 209.83 209.83 209.83 209.83 0.1K
14:47 209.83 209.83 209.82 209.82 0.3K
14:48 209.90 209.90 209.90 209.90 0.4K
14:49 209.90 209.90 209.90 209.90 0.1K
14:50 209.90 209.92 209.90 209.92 0.6K
14:51 209.84 209.84 209.84 209.84 0.4K
14:52 209.84 209.84 209.81 209.81 0.1K
14:53 209.81 209.81 209.81 209.81 0.1K
14:54 209.81 209.81 209.81 209.81 0.1K
14:55 209.81 209.81 209.81 209.81 0.1K
14:56 209.81 209.81 209.81 209.81 0.0K
14:57 209.81 209.91 209.81 209.91 1.6K
14:58 209.91 209.91 209.66 209.66 0.6K
14:59 209.52 209.64 209.52 209.64 0.6K
15:00 209.64 209.64 209.64 209.64 0.1K
15:01 209.64 209.64 209.64 209.64 0.1K
15:02 209.64 209.64 209.64 209.64 0.1K
15:03 209.64 209.81 209.64 209.81 1.9K
15:04 209.81 209.81 209.81 209.81 0.1K
15:05 209.81 209.81 209.46 209.46 0.5K
15:06 209.46 209.46 209.46 209.46 0.2K
15:07 209.46 209.46 209.46 209.46 0.5K
15:08 209.46 209.46 208.90 208.90 1.6K
15:09 208.73 208.73 208.72 208.72 1.2K
15:10 208.72 208.72 208.72 208.72 0.1K
15:11 208.72 208.72 208.72 208.72 0.2K
15:12 208.72 208.72 208.72 208.72 0.2K
15:13 208.72 208.72 208.71 208.71 0.4K
15:14 208.68 208.68 208.68 208.68 1.1K
15:15 208.68 208.73 208.68 208.73 0.5K
15:16 208.73 208.73 208.73 208.73 0.4K
15:17 208.73 209.06 208.73 209.06 0.3K
15:18 209.06 209.06 209.06 209.06 0.2K
15:19 209.06 209.14 209.06 209.14 0.4K
15:20 209.14 209.14 208.85 208.85 0.3K
15:21 208.85 209.38 208.85 209.37 1.4K
15:22 209.37 209.37 209.37 209.37 0.1K
15:23 209.26 209.26 209.26 209.26 0.2K
15:24 209.46 209.46 209.46 209.46 0.2K
15:25 209.46 209.46 209.33 209.33 0.3K
15:26 210.22 210.22 209.33 209.33 0.3K
15:27 209.33 210.03 209.33 210.03 0.6K
15:28 210.03 210.03 210.03 210.03 0.2K
15:29 210.03 210.03 208.72 208.72 5.3K
15:30 208.72 208.72 208.72 208.72 0.2K
15:31 208.72 208.72 208.72 208.72 0.5K
15:32 208.72 208.72 208.72 208.72 0.1K
15:33 209.05 209.12 209.05 209.12 1.9K
15:34 209.12 209.12 209.12 209.12 0.2K
15:35 208.89 208.89 208.89 208.89 1.2K
15:36 208.89 208.89 208.82 208.82 0.8K
15:37 208.82 208.98 208.82 208.98 3.6K
15:38 208.98 209.60 208.98 209.13 3.3K
15:39 209.13 209.43 209.13 209.43 2.4K
15:40 209.15 209.40 209.00 209.40 4.2K
15:41 209.40 209.79 209.40 209.61 2.2K
15:42 209.71 209.85 209.71 209.85 4.7K
15:43 209.41 209.41 208.86 208.86 7.0K
15:44 208.86 209.36 208.86 209.16 1.3K
15:45 209.16 209.16 208.45 208.45 3.2K
15:46 208.45 208.45 208.45 208.45 1.2K
15:47 208.45 208.45 208.45 208.45 0.2K
15:48 208.45 208.72 208.45 208.72 3.3K
15:49 208.72 208.84 208.40 208.40 1.3K
15:50 208.40 208.40 208.29 208.32 0.5K
15:51 208.32 208.67 208.32 208.67 1.7K
15:52 208.67 208.67 208.67 208.67 1.5K
15:53 208.67 208.67 208.67 208.67 0.3K
15:54 208.67 208.67 208.24 208.24 5.5K
15:55 208.24 208.24 207.81 208.21 3.4K
15:56 207.81 207.90 207.81 207.90 2.5K
15:57 207.90 208.11 207.74 207.74 2.1K
15:58 207.74 208.30 207.74 208.05 5.5K
15:59 208.07 208.37 208.07 208.37 2.7K
16:00 208.44 208.48 208.02 208.32 26.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available