Dave Inc

DAVE
🏛️ usa →
210.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 187.54 187.54 187.50 187.50 6.4K
09:31 188.50 188.50 188.50 188.50 0.4K
09:32 188.50 188.50 188.50 188.50 0.5K
09:34 189.06 189.06 189.06 189.06 0.4K
09:35 188.73 188.73 186.40 186.40 3.7K
09:37 186.62 186.62 186.62 186.62 0.5K
09:38 187.00 187.13 186.42 187.13 6.8K
09:39 186.94 187.25 186.94 187.25 1.7K
09:41 186.86 187.00 186.25 187.00 1.3K
09:42 186.62 186.62 186.62 186.62 0.3K
09:43 186.25 186.25 186.25 186.25 3.4K
09:45 186.25 186.25 186.25 186.25 6.6K
09:46 186.25 186.25 183.35 183.35 2.6K
09:47 184.80 185.04 184.80 185.04 0.8K
09:48 184.27 185.00 183.64 183.64 3.1K
09:49 184.23 184.63 183.86 183.86 8.1K
09:50 182.82 183.61 181.63 181.63 3.4K
09:51 184.00 184.00 184.00 184.00 1.0K
09:52 183.00 183.00 183.00 183.00 1.2K
09:53 182.32 183.00 181.54 183.00 11.2K
09:54 183.00 183.00 182.00 182.50 1.3K
09:55 182.12 183.40 182.12 183.40 2.6K
09:57 184.79 184.79 183.24 184.66 1.5K
09:58 184.74 184.74 184.74 184.74 0.3K
09:59 186.10 186.10 186.10 186.10 0.6K
10:00 186.49 186.49 185.88 185.88 1.7K
10:01 185.88 186.50 185.88 186.50 2.2K
10:04 186.44 186.73 186.05 186.73 1.6K
10:05 185.25 185.25 185.25 185.25 1.8K
10:08 184.47 184.47 184.47 184.47 0.8K
10:10 184.70 184.70 184.70 184.70 0.9K
10:11 184.03 185.38 184.03 185.38 4.6K
10:12 184.25 184.63 184.25 184.63 1.0K
10:13 183.72 184.33 183.72 184.33 6.8K
10:15 183.93 183.93 183.83 183.83 2.9K
10:16 183.83 183.83 183.45 183.45 1.3K
10:17 183.90 183.90 183.75 183.75 2.3K
10:18 183.50 183.50 183.17 183.46 9.3K
10:19 183.97 184.20 183.97 184.20 1.9K
10:20 184.00 184.00 184.00 184.00 1.4K
10:21 184.61 185.19 184.61 185.19 3.2K
10:22 185.25 185.27 184.91 184.91 2.5K
10:23 184.88 184.88 184.88 184.88 1.4K
10:26 184.35 184.35 184.35 184.35 0.6K
10:27 185.00 186.00 184.95 185.93 5.9K
10:28 185.24 185.24 185.24 185.24 0.5K
10:29 185.79 185.79 185.53 185.53 3.3K
10:30 185.52 185.52 185.52 185.52 0.3K
10:31 184.86 185.92 184.86 185.92 1.2K
10:32 185.99 185.99 185.53 185.99 3.5K
10:33 185.30 185.62 185.30 185.62 2.1K
10:34 185.68 185.97 185.68 185.97 0.9K
10:35 185.31 185.31 184.20 184.20 1.7K
10:36 185.31 185.46 185.31 185.46 1.2K
10:37 185.67 185.81 184.92 185.81 0.8K
10:38 184.69 184.91 184.55 184.91 1.9K
10:39 183.99 184.01 183.99 184.01 1.9K
10:40 184.00 184.00 184.00 184.00 0.5K
10:41 183.12 183.83 183.12 183.83 0.7K
10:42 183.75 184.21 183.50 184.20 2.6K
10:44 183.52 184.28 183.50 184.28 1.5K
10:45 183.12 184.02 183.12 184.02 0.8K
10:46 184.00 184.00 183.15 183.88 6.4K
10:53 183.96 183.96 183.95 183.95 1.1K
10:55 184.00 184.00 183.96 183.96 0.8K
10:57 183.96 183.96 183.96 183.96 0.4K
10:58 183.96 183.96 183.96 183.96 0.3K
10:59 184.27 184.27 184.27 184.27 1.3K
11:01 183.64 184.38 183.64 184.38 8.1K
11:02 183.52 183.52 183.52 183.52 0.4K
11:03 184.29 184.29 184.29 184.29 0.5K
11:04 184.26 184.26 183.25 183.25 13.5K
11:09 184.44 184.44 184.44 184.44 0.4K
11:10 184.50 184.50 184.26 184.26 0.6K
11:11 185.00 185.00 185.00 185.00 3.3K
11:16 185.52 185.52 185.52 185.52 1.1K
11:18 185.60 185.60 185.60 185.60 0.2K
11:19 186.17 186.17 186.17 186.17 0.6K
11:20 185.58 186.59 185.58 186.59 0.8K
11:21 186.73 186.73 186.45 186.45 0.7K
11:22 187.25 187.60 187.25 187.60 1.0K
11:24 187.75 188.13 187.75 188.13 0.7K
11:25 187.84 187.84 187.64 187.64 1.5K
11:27 187.60 187.60 187.60 187.60 0.4K
11:28 187.85 187.85 187.20 187.20 1.2K
11:30 187.62 188.19 187.62 188.19 1.6K
11:32 188.27 188.34 188.27 188.34 0.5K
11:33 189.27 189.30 188.69 188.69 2.0K
11:35 188.67 188.97 188.67 188.97 0.9K
11:36 188.00 188.00 187.90 187.90 1.7K
11:37 188.38 188.38 188.07 188.07 3.4K
11:40 188.97 188.97 188.97 188.97 0.3K
11:42 187.81 187.81 187.81 187.81 0.7K
11:47 187.24 187.24 187.24 187.24 1.1K
11:49 187.38 187.38 187.38 187.38 0.5K
11:50 187.04 187.04 187.04 187.04 0.9K
11:51 186.91 186.91 186.91 186.91 0.2K
11:52 186.66 186.66 186.66 186.66 0.6K
11:53 186.36 186.66 186.00 186.66 0.6K
11:54 187.13 187.51 187.13 187.51 3.3K
11:55 187.16 187.27 187.16 187.27 0.5K
11:56 186.50 188.00 186.50 188.00 0.4K
11:58 186.83 186.83 186.83 186.83 0.6K
11:59 186.50 186.50 186.50 186.50 0.5K
12:01 187.38 187.39 187.38 187.39 1.3K
12:02 187.53 187.53 187.02 187.02 2.0K
12:07 187.39 187.39 187.39 187.39 4.1K
12:08 187.29 187.29 187.29 187.29 0.5K
12:10 187.37 187.59 187.37 187.59 0.5K
12:12 187.58 187.58 187.58 187.58 0.1K
12:13 187.31 187.31 187.31 187.31 0.4K
12:14 187.31 187.31 187.31 187.31 0.2K
12:15 187.62 187.62 187.62 187.62 0.5K
12:17 187.77 187.77 187.77 187.77 0.4K
12:18 188.02 188.02 187.69 187.69 1.5K
12:19 188.27 188.27 188.27 188.27 0.4K
12:20 188.28 188.60 188.28 188.60 0.8K
12:21 188.05 188.05 188.05 188.05 2.5K
12:25 187.91 187.91 187.91 187.91 0.4K
12:26 187.60 187.60 187.60 187.60 0.4K
12:28 187.57 187.57 187.57 187.57 0.3K
12:30 187.67 187.67 187.67 187.67 0.8K
12:31 187.59 187.59 187.59 187.59 0.1K
12:32 187.94 187.94 187.57 187.57 1.2K
12:35 187.21 187.21 187.21 187.21 0.6K
12:36 186.93 187.03 186.93 187.03 0.3K
12:37 186.93 186.93 186.93 186.93 0.5K
12:39 186.98 186.98 186.88 186.88 0.7K
12:40 186.82 186.82 186.48 186.48 1.5K
12:42 186.00 186.00 186.00 186.00 0.6K
12:45 186.38 186.38 186.38 186.38 0.3K
12:46 186.47 186.93 186.47 186.93 1.3K
12:48 186.00 186.00 186.00 186.00 1.5K
12:53 185.58 185.58 185.58 185.58 0.3K
12:56 185.72 185.72 185.72 185.72 0.6K
12:58 185.22 185.22 185.22 185.22 1.8K
13:01 186.19 186.19 186.19 186.19 0.2K
13:02 185.57 186.26 185.51 186.26 1.2K
13:03 186.31 186.31 186.31 186.31 0.4K
13:04 186.47 186.47 186.39 186.39 0.4K
13:05 186.50 186.50 186.39 186.39 0.6K
13:06 185.91 185.91 185.91 185.91 0.2K
13:07 185.79 185.79 185.79 185.79 0.4K
13:08 186.36 186.36 186.36 186.36 0.2K
13:09 186.36 186.36 186.36 186.36 0.6K
13:11 186.01 186.01 186.01 186.01 0.8K
13:15 185.62 185.62 185.30 185.30 0.4K
13:16 186.17 186.17 186.17 186.17 1.6K
13:23 186.43 186.43 186.43 186.43 0.3K
13:24 186.17 186.17 186.17 186.17 0.6K
13:26 186.41 186.41 186.41 186.41 0.7K
13:28 187.01 187.01 187.01 187.01 2.7K
13:30 187.14 187.14 187.14 187.14 0.1K
13:31 187.14 187.14 187.03 187.03 0.4K
13:32 187.95 187.95 187.95 187.95 1.3K
13:35 187.76 187.76 187.76 187.76 0.2K
13:36 187.86 187.86 187.86 187.86 0.1K
13:37 187.79 187.79 187.79 187.79 1.0K
13:40 187.78 187.78 187.76 187.76 1.0K
13:43 187.36 187.36 187.36 187.36 0.5K
13:46 187.33 187.33 187.33 187.33 0.6K
13:50 187.32 187.32 187.31 187.31 1.4K
13:53 187.22 187.22 187.22 187.22 1.1K
13:57 186.60 186.60 186.26 186.26 0.7K
14:00 186.73 186.73 186.73 186.73 0.6K
14:01 186.15 186.60 186.15 186.60 1.0K
14:03 185.89 185.89 185.41 185.41 0.5K
14:05 185.21 185.33 185.21 185.33 0.6K
14:06 185.72 185.72 185.72 185.72 0.3K
14:07 185.26 185.26 185.26 185.26 0.4K
14:08 185.70 185.70 185.70 185.70 0.1K
14:09 185.62 185.62 185.62 185.62 0.4K
14:10 185.76 186.29 185.76 186.29 2.2K
14:11 185.94 185.94 185.94 185.94 0.9K
14:18 185.17 185.17 185.17 185.17 0.3K
14:19 185.56 185.56 185.56 185.56 1.7K
14:22 185.75 185.75 185.75 185.75 0.5K
14:23 185.65 185.65 185.65 185.65 0.6K
14:24 185.60 185.60 185.60 185.60 0.6K
14:27 185.54 185.54 185.54 185.54 0.4K
14:28 185.00 185.00 185.00 185.00 1.0K
14:30 185.00 185.00 185.00 185.00 1.0K
14:33 185.09 185.09 185.09 185.09 1.6K
14:36 184.91 184.91 184.91 184.91 0.4K
14:37 185.05 185.05 185.05 185.05 0.6K
14:40 185.49 185.58 185.49 185.58 2.6K
14:45 185.53 185.53 185.53 185.52 1.2K
14:50 185.65 185.65 185.65 185.65 1.2K
14:53 185.40 185.40 185.40 185.40 0.4K
14:54 184.97 184.97 184.97 184.97 0.2K
14:55 184.64 184.64 184.64 184.64 0.8K
14:58 185.09 185.09 185.09 185.09 1.3K
15:00 185.37 185.37 185.37 185.37 1.1K
15:01 185.13 185.13 185.13 185.13 0.3K
15:02 185.29 185.29 185.07 185.07 1.7K
15:06 185.48 185.90 185.48 185.90 2.6K
15:09 185.36 185.36 185.36 185.36 1.8K
15:12 186.01 186.01 185.91 185.91 0.9K
15:13 185.97 185.97 185.80 185.80 0.9K
15:14 185.84 185.84 185.84 185.84 1.0K
15:16 186.15 186.15 186.15 186.15 0.6K
15:17 186.37 186.37 186.37 186.37 1.1K
15:19 186.26 186.26 186.26 186.26 1.0K
15:22 186.20 186.20 186.20 186.20 1.3K
15:24 186.77 186.77 186.77 186.77 1.0K
15:28 186.61 186.61 186.61 186.61 0.8K
15:30 186.48 186.48 186.48 186.48 0.4K
15:31 186.62 186.62 186.62 186.62 1.6K
15:34 186.91 186.91 186.91 186.91 3.2K
15:39 186.70 186.70 186.70 186.70 0.9K
15:40 186.72 186.87 186.72 186.87 2.3K
15:41 186.96 186.96 186.96 186.96 1.7K
15:43 186.68 186.68 186.68 186.68 2.4K
15:46 186.78 186.78 186.78 186.78 0.9K
15:47 186.78 186.78 186.78 186.78 0.6K
15:48 186.80 186.80 186.80 186.80 0.2K
15:49 187.15 187.15 187.15 187.15 1.6K
15:50 187.11 187.77 187.11 187.77 1.5K
15:51 187.09 187.09 187.09 187.09 1.0K
15:53 187.14 187.14 187.13 187.13 0.7K
15:54 187.09 187.44 187.07 187.44 6.9K
15:55 187.92 187.93 187.48 187.48 0.8K
15:56 187.96 188.15 187.54 187.60 3.0K
15:57 187.70 187.94 187.69 187.94 10.9K
15:58 187.82 188.23 187.82 188.17 5.9K
15:59 188.32 188.43 187.94 188.25 39.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available