Dave Inc

DAVE
🏛️ usa →
199.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 220.00 220.00 218.35 219.31 12.4K
09:31 217.89 217.89 217.00 217.00 7.8K
09:32 217.58 217.58 211.06 211.10 6.9K
09:33 213.01 213.01 210.50 210.99 4.4K
09:34 210.32 211.97 210.32 211.85 5.0K
09:35 211.24 211.75 211.24 211.30 1.9K
09:36 211.97 212.66 211.50 211.50 4.4K
09:37 214.00 214.00 212.75 212.75 1.2K
09:38 212.75 214.00 212.75 213.00 7.3K
09:39 214.00 214.80 212.00 214.80 2.8K
09:40 214.41 214.97 214.41 214.97 1.7K
09:42 214.01 214.01 214.01 214.01 1.0K
09:43 212.05 212.05 212.05 212.05 0.7K
09:45 212.83 213.03 212.83 213.03 0.7K
09:46 215.79 216.00 215.79 216.00 6.8K
09:47 217.09 217.13 217.09 217.13 1.0K
09:48 217.33 217.52 217.33 217.52 1.1K
09:49 216.84 217.50 216.84 217.40 2.2K
09:50 216.64 216.64 216.64 216.64 2.1K
09:51 216.91 216.91 216.91 216.91 0.8K
09:52 217.32 218.01 217.32 218.01 1.3K
09:53 218.80 218.96 218.16 218.16 4.2K
09:55 219.20 220.00 219.20 219.71 2.1K
09:56 219.33 219.33 219.33 219.33 0.5K
09:57 219.71 220.34 219.71 219.90 2.0K
09:58 218.96 219.29 218.96 219.29 0.7K
10:00 219.09 219.49 219.09 219.49 1.2K
10:01 220.54 221.00 220.01 220.72 6.3K
10:02 220.68 221.08 220.68 221.08 2.4K
10:03 220.36 220.79 220.36 220.79 1.2K
10:04 220.76 220.76 219.15 219.15 3.2K
10:05 220.02 220.02 219.22 219.22 1.7K
10:06 219.52 220.66 219.52 220.66 7.8K
10:07 221.01 221.01 221.01 221.01 1.7K
10:08 220.94 222.17 220.94 222.02 5.3K
10:09 221.95 222.50 221.95 222.50 4.0K
10:10 221.25 221.25 221.25 221.25 11.7K
10:11 220.05 220.05 219.09 219.09 1.4K
10:12 219.20 219.20 217.00 217.00 5.4K
10:13 217.20 217.41 217.20 217.41 0.8K
10:14 217.47 217.47 217.47 217.47 0.7K
10:15 217.10 217.10 217.10 217.10 0.6K
10:16 216.99 217.37 216.99 216.99 0.9K
10:17 217.37 217.37 217.32 217.32 0.7K
10:18 217.04 217.04 216.40 216.40 1.0K
10:19 217.98 217.98 217.98 217.98 0.6K
10:20 216.62 216.62 216.62 216.62 2.3K
10:22 216.73 216.73 216.73 216.73 0.7K
10:23 215.42 215.42 215.42 215.42 1.8K
10:24 214.75 215.17 214.75 215.17 1.4K
10:25 213.86 213.86 213.86 213.86 0.4K
10:26 214.50 214.50 214.50 214.50 1.9K
10:28 214.74 215.00 214.74 215.00 0.5K
10:29 214.62 215.50 214.58 215.50 2.4K
10:30 215.37 215.52 215.00 215.52 2.0K
10:31 215.00 215.00 214.50 214.50 1.2K
10:33 215.86 215.86 214.97 214.97 1.3K
10:34 215.41 215.41 214.98 214.98 1.0K
10:35 214.98 214.98 214.98 214.98 0.8K
10:37 214.03 214.03 214.03 214.03 0.7K
10:38 214.17 214.17 214.17 214.17 1.3K
10:39 213.96 213.96 213.96 213.96 0.3K
10:40 214.00 214.00 214.00 214.00 0.2K
10:41 213.71 213.71 213.00 213.00 1.6K
10:42 213.62 213.62 213.62 213.62 1.3K
10:44 213.49 213.75 213.08 213.08 0.9K
10:45 213.18 213.18 212.38 212.77 5.3K
10:46 211.90 212.02 211.39 211.73 4.8K
10:47 211.74 211.74 211.70 211.70 0.5K
10:48 212.09 212.74 212.09 212.74 1.7K
10:49 212.39 212.39 212.39 212.39 0.4K
10:50 212.39 212.75 211.18 212.18 9.6K
10:51 211.80 211.80 211.80 211.80 0.4K
10:52 212.00 212.00 212.00 212.00 1.2K
10:53 211.80 211.80 211.80 211.80 0.5K
10:54 211.69 211.69 211.69 211.69 0.3K
10:55 212.00 212.36 211.95 212.18 1.5K
10:57 212.68 212.68 212.52 212.52 5.4K
10:58 212.64 212.64 212.64 212.64 0.7K
10:59 212.20 212.20 212.20 212.20 0.4K
11:00 211.80 211.80 211.80 211.80 0.3K
11:01 211.80 211.80 211.62 211.62 0.8K
11:02 211.12 211.50 211.12 211.50 0.8K
11:03 211.46 211.46 211.04 211.04 0.7K
11:04 211.09 211.46 210.22 210.84 3.7K
11:05 210.21 210.40 209.70 209.79 4.7K
11:06 210.22 210.27 209.56 209.73 1.4K
11:07 209.73 210.26 208.54 208.54 1.3K
11:08 209.02 209.02 207.06 207.06 6.8K
11:09 207.47 208.95 207.47 208.95 2.1K
11:11 208.34 208.34 208.34 208.34 0.5K
11:12 208.34 209.74 208.34 209.74 4.8K
11:13 209.39 209.75 209.39 209.75 0.4K
11:14 208.31 209.50 208.31 208.65 0.7K
11:16 208.90 208.99 208.62 208.62 2.8K
11:18 208.62 208.65 208.31 208.31 1.6K
11:19 207.90 207.90 207.90 207.90 1.5K
11:20 207.52 207.53 207.52 207.53 1.0K
11:21 208.38 208.38 208.38 208.38 1.3K
11:22 208.39 208.39 208.39 208.39 0.4K
11:23 207.84 208.01 207.84 208.01 1.6K
11:24 208.05 208.05 207.01 207.01 2.2K
11:25 207.31 207.83 207.04 207.83 4.6K
11:26 207.03 207.03 207.03 207.03 0.6K
11:27 207.54 207.54 207.18 207.18 1.4K
11:28 206.19 206.19 206.19 206.19 1.0K
11:30 206.24 206.30 206.20 206.20 1.7K
11:31 206.00 206.00 205.00 205.00 2.5K
11:32 205.79 205.79 205.79 205.79 1.2K
11:33 205.17 206.10 204.00 204.86 7.9K
11:34 205.09 205.09 205.09 205.09 1.5K
11:35 204.63 204.90 204.63 204.90 1.8K
11:36 205.27 205.27 205.27 205.27 0.4K
11:37 204.80 204.81 204.80 204.81 0.5K
11:38 203.44 203.44 202.42 202.42 9.2K
11:40 203.96 204.21 203.83 204.21 1.9K
11:41 204.32 204.32 203.34 203.34 1.0K
11:42 204.45 204.45 204.45 204.45 1.3K
11:43 204.15 204.15 203.85 203.85 0.9K
11:44 203.69 203.80 203.69 203.80 0.6K
11:45 203.69 203.69 202.38 202.38 1.9K
11:46 203.58 204.06 203.58 204.06 2.7K
11:48 203.92 203.92 203.92 203.92 1.0K
11:49 204.45 204.45 204.31 204.42 4.2K
11:50 204.10 204.10 203.60 203.60 2.2K
11:51 203.00 203.00 202.65 202.65 0.6K
11:52 203.75 203.75 203.75 203.75 0.5K
11:53 202.62 202.69 202.62 202.69 1.8K
11:54 202.28 202.28 201.75 201.75 4.3K
11:55 202.12 202.83 202.12 202.83 2.5K
11:56 203.00 203.00 201.86 202.13 2.3K
11:57 201.07 201.07 201.07 201.07 0.8K
11:58 201.63 201.83 201.46 201.47 2.2K
11:59 201.50 201.50 201.50 201.50 0.3K
12:00 201.51 201.54 201.51 201.54 0.5K
12:01 201.50 202.03 201.50 202.03 26.2K
12:02 199.87 199.87 199.10 199.10 1.7K
12:03 200.31 200.31 200.31 200.31 0.4K
12:04 199.75 200.00 198.94 198.94 2.5K
12:06 198.12 199.04 198.07 199.04 0.9K
12:07 199.04 199.04 199.04 199.04 1.3K
12:09 199.03 199.03 199.03 199.03 0.7K
12:11 199.83 199.83 198.05 198.05 3.2K
12:12 198.50 198.50 197.07 197.07 5.8K
12:13 197.71 197.99 197.07 197.11 1.2K
12:14 197.41 198.05 197.41 197.53 6.4K
12:15 197.53 197.53 197.53 197.53 3.3K
12:16 197.54 197.54 197.00 197.38 2.8K
12:17 197.70 197.70 196.77 197.15 18.9K
12:18 196.51 198.00 196.50 198.00 1.4K
12:19 198.00 198.00 198.00 198.00 1.3K
12:21 197.49 197.49 197.03 197.03 2.7K
12:22 196.99 196.99 196.66 196.66 2.2K
12:23 196.98 196.98 196.98 196.98 0.2K
12:24 196.82 197.20 196.82 197.20 0.5K
12:25 197.05 197.62 197.05 197.62 1.4K
12:26 197.05 198.00 197.05 198.00 2.0K
12:27 197.88 197.88 197.00 197.57 8.6K
12:28 197.83 197.83 197.00 197.00 0.7K
12:29 197.18 197.18 197.18 197.18 0.4K
12:30 198.13 198.13 198.13 198.13 0.3K
12:31 199.66 199.66 199.21 199.21 15.9K
12:32 199.14 199.95 199.11 199.11 9.4K
12:34 198.89 199.75 198.89 199.75 9.9K
12:35 199.42 199.50 199.38 199.38 1.5K
12:36 199.49 199.49 199.49 199.49 0.3K
12:37 199.28 199.28 198.84 198.84 4.2K
12:38 197.77 198.16 197.77 198.16 3.1K
12:39 197.53 197.53 197.53 197.53 2.5K
12:40 197.11 197.79 197.11 197.79 1.5K
12:41 198.06 198.06 197.54 197.54 1.3K
12:42 197.92 197.92 197.00 197.00 0.6K
12:43 197.66 197.66 197.66 197.66 0.3K
12:45 197.72 197.98 197.65 197.65 0.6K
12:46 197.35 197.97 197.35 197.97 1.0K
12:47 197.93 197.93 197.93 197.93 0.1K
12:48 197.45 197.47 197.45 197.47 0.4K
12:49 197.93 198.52 197.93 198.52 12.3K
12:50 199.02 199.02 198.78 198.78 1.9K
12:51 198.10 198.10 198.10 198.10 2.2K
12:53 197.99 197.99 197.99 197.99 0.5K
12:54 198.30 198.30 197.82 198.29 1.0K
12:55 197.83 197.83 197.83 197.83 0.3K
12:56 197.61 197.61 197.61 197.61 0.9K
12:57 198.29 198.60 198.29 198.60 1.4K
12:59 197.83 198.39 197.83 198.39 1.5K
13:01 198.60 198.77 198.56 198.56 2.3K
13:02 198.65 198.65 198.65 198.65 0.3K
13:03 199.30 199.30 199.00 199.00 1.0K
13:04 198.16 198.16 198.16 198.16 0.7K
13:05 198.37 198.37 198.12 198.12 1.2K
13:06 197.08 197.08 197.08 197.08 9.5K
13:09 196.98 196.98 196.51 196.52 3.3K
13:11 196.53 196.53 196.53 196.53 0.9K
13:12 196.96 199.96 196.77 199.96 19.8K
13:14 197.49 198.23 197.35 198.23 1.9K
13:15 198.00 198.00 198.00 198.00 1.0K
13:17 197.81 198.00 197.47 198.00 3.2K
13:18 197.99 197.99 197.99 197.99 0.2K
13:19 198.17 198.44 198.17 198.41 1.7K
13:20 198.01 198.73 198.01 198.73 1.7K
13:21 199.25 199.64 199.25 199.64 9.8K
13:22 199.22 199.47 199.22 199.47 0.9K
13:23 199.32 199.32 199.30 199.30 6.7K
13:24 199.11 199.11 199.11 199.11 3.2K
13:25 198.99 198.99 198.99 198.99 1.0K
13:27 199.22 199.22 199.22 199.22 1.3K
13:28 199.60 199.60 199.60 199.60 2.8K
13:29 199.60 199.60 199.35 199.35 1.2K
13:30 199.60 199.60 199.60 199.60 0.7K
13:31 199.39 199.39 199.39 199.39 0.6K
13:32 199.01 199.08 199.01 199.08 1.2K
13:33 198.90 198.90 198.90 198.90 1.3K
13:34 198.09 198.09 197.78 197.78 0.9K
13:36 197.92 197.92 197.15 197.15 1.0K
13:37 198.09 198.09 198.09 198.09 4.1K
13:38 198.30 198.30 198.10 198.10 0.6K
13:39 197.69 198.27 197.15 198.27 1.0K
13:40 197.27 197.80 197.27 197.80 2.3K
13:43 197.40 197.40 197.40 197.40 0.3K
13:44 197.74 198.45 197.74 198.45 1.7K
13:45 198.00 198.00 198.00 198.00 0.5K
13:46 197.36 197.36 197.36 197.36 0.5K
13:47 198.34 198.34 198.34 198.34 0.6K
13:48 198.49 198.49 198.49 198.49 1.9K
13:49 198.49 198.49 198.49 198.49 0.6K
13:51 197.95 197.95 197.95 197.95 0.7K
13:52 198.22 198.22 198.22 198.22 0.4K
13:53 197.82 197.82 197.82 197.82 1.2K
13:56 198.08 198.45 198.08 198.45 1.6K
13:58 198.39 198.39 198.39 198.39 0.8K
13:59 199.00 199.00 198.67 198.67 1.2K
14:00 198.35 198.35 198.35 198.35 0.8K
14:03 197.82 199.00 197.82 198.39 1.2K
14:04 198.36 198.36 198.36 198.36 0.2K
14:05 198.03 198.03 198.03 198.03 0.5K
14:06 198.63 198.91 198.63 198.91 0.4K
14:07 198.00 198.00 198.00 198.00 1.1K
14:08 198.50 198.50 198.00 198.00 0.6K
14:10 197.51 197.51 197.49 197.49 2.4K
14:11 198.04 198.04 197.61 197.61 2.0K
14:12 197.84 197.98 197.84 197.98 1.2K
14:13 197.98 197.98 196.72 196.81 9.6K
14:16 197.93 197.93 197.93 197.93 0.1K
14:17 197.62 197.62 197.62 197.62 1.1K
14:21 197.83 197.83 197.83 197.83 2.2K
14:24 198.99 198.99 198.35 198.35 0.6K
14:25 198.68 198.68 198.68 198.68 0.9K
14:28 198.33 198.33 198.33 198.33 0.8K
14:32 198.32 198.32 198.32 198.32 1.5K
14:33 197.76 197.76 197.00 197.00 2.8K
14:40 197.48 197.48 197.48 197.48 0.5K
14:41 197.54 197.54 197.54 197.54 0.2K
14:42 197.55 197.55 197.55 197.55 0.7K
14:44 198.02 198.02 197.51 197.51 0.9K
14:45 197.51 197.51 197.50 197.50 0.6K
14:46 197.45 197.45 197.45 197.45 1.3K
14:47 197.71 197.71 197.71 197.71 2.2K
14:50 197.12 197.12 197.12 197.12 0.2K
14:51 197.42 197.42 197.42 197.42 0.4K
14:52 197.25 197.25 196.81 196.81 0.8K
14:53 196.87 196.87 196.75 196.75 1.5K
14:54 196.68 197.48 196.68 197.48 4.3K
14:55 197.17 197.17 197.17 197.17 0.6K
14:56 196.77 196.82 196.77 196.82 1.0K
14:57 196.66 196.66 196.66 196.66 3.3K
14:58 196.92 196.95 196.71 196.71 3.7K
15:00 196.89 196.94 196.77 196.77 3.4K
15:01 196.57 196.57 196.27 196.27 1.6K
15:02 196.47 196.47 196.47 196.47 0.2K
15:03 196.50 196.61 196.50 196.61 1.0K
15:04 196.51 196.51 196.51 196.51 0.5K
15:06 196.24 196.24 196.24 196.24 1.0K
15:07 196.12 196.12 196.12 196.12 0.4K
15:08 196.09 196.09 196.00 196.02 2.7K
15:09 196.11 196.11 196.11 196.11 2.2K
15:10 196.00 196.00 195.14 195.14 3.9K
15:11 195.55 195.55 195.55 195.55 1.4K
15:13 195.75 195.75 195.75 195.75 2.7K
15:14 195.57 195.70 195.52 195.70 1.1K
15:15 196.05 196.05 196.05 196.05 1.0K
15:17 196.33 196.33 196.33 196.33 0.6K
15:18 196.32 196.32 196.32 196.32 0.8K
15:20 196.55 196.55 196.10 196.10 2.7K
15:22 196.39 196.39 196.39 196.39 0.7K
15:23 196.47 196.47 196.47 196.47 1.0K
15:24 196.66 196.66 196.66 196.66 1.9K
15:26 195.90 195.93 195.90 195.93 1.0K
15:27 194.41 194.41 194.41 194.41 6.0K
15:28 194.90 195.15 194.84 194.84 3.8K
15:29 194.98 195.50 194.98 195.48 0.6K
15:30 195.65 195.65 195.23 195.35 1.3K
15:31 195.37 195.63 195.37 195.63 1.4K
15:33 195.73 195.73 195.73 195.73 0.4K
15:34 195.43 195.75 195.43 195.75 1.4K
15:35 195.83 195.83 195.83 195.83 1.5K
15:36 196.07 196.07 195.84 195.84 0.9K
15:37 196.04 196.10 195.95 196.10 1.3K
15:38 196.04 196.05 196.04 196.05 0.9K
15:39 196.16 196.16 196.12 196.12 1.8K
15:41 195.95 195.95 195.95 195.95 0.7K
15:42 195.76 195.88 195.76 195.88 1.2K
15:43 195.87 195.88 195.79 195.88 1.4K
15:44 195.75 195.75 195.45 195.45 1.9K
15:45 195.45 195.55 195.00 195.00 2.7K
15:46 195.02 195.02 194.36 194.36 5.5K
15:47 194.51 195.27 194.42 194.46 10.6K
15:48 194.11 194.47 194.00 194.00 2.8K
15:49 193.69 193.77 193.68 193.68 2.0K
15:50 193.06 197.00 193.06 197.00 18.7K
15:51 195.66 195.66 195.17 195.17 2.4K
15:52 195.72 195.87 195.52 195.87 2.2K
15:53 196.17 196.17 195.77 195.77 5.5K
15:54 195.42 195.42 195.33 195.33 3.5K
15:55 195.84 195.84 195.21 195.21 2.4K
15:56 195.30 195.48 195.30 195.44 2.5K
15:57 195.29 195.69 195.29 195.69 6.0K
15:58 195.69 195.78 195.69 195.78 7.2K
15:59 195.88 196.01 195.54 195.54 38.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available