Dover

DOV
🏛️ usa →
166.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 172.50 173.46 172.50 173.46 8.9K
09:32 172.37 172.37 172.37 172.37 0.4K
09:33 172.37 172.37 172.37 172.37 5.0K
09:34 172.37 172.37 172.37 172.37 0.1K
09:35 172.06 172.47 172.06 172.34 1.8K
09:37 172.38 172.38 172.38 172.38 0.4K
09:39 172.34 172.34 172.34 172.34 2.1K
09:40 172.34 172.34 172.34 172.34 0.6K
09:41 172.33 172.33 172.28 172.29 4.1K
09:42 172.01 172.01 172.01 172.01 1.6K
09:43 172.35 172.35 172.35 172.35 2.6K
09:46 172.31 172.64 172.31 172.64 1.3K
09:48 172.41 172.41 172.41 172.41 0.2K
09:49 172.41 172.41 172.41 172.41 3.0K
09:50 172.48 172.48 172.48 172.48 1.9K
09:51 172.71 172.71 172.71 172.71 1.4K
09:52 172.66 172.66 172.66 172.66 1.0K
09:54 172.79 172.79 172.79 172.79 0.6K
09:55 172.55 172.55 172.55 172.55 0.2K
09:56 172.55 172.55 172.52 172.52 0.6K
09:57 172.92 172.92 172.92 172.92 0.2K
09:58 172.39 172.68 172.39 172.58 0.5K
09:59 172.65 172.65 172.65 172.65 1.1K
10:00 172.63 172.75 172.63 172.72 4.1K
10:02 172.86 172.86 172.86 172.86 2.2K
10:07 173.00 173.00 172.91 172.91 5.6K
10:08 173.09 173.18 173.09 173.18 1.5K
10:09 173.16 173.16 173.02 173.14 1.5K
10:10 173.14 173.14 173.14 173.14 1.1K
10:11 173.26 173.26 173.10 173.25 1.5K
10:12 173.25 173.26 173.25 173.26 1.3K
10:13 173.26 173.35 173.26 173.35 1.2K
10:14 173.36 173.36 173.36 173.36 0.9K
10:15 173.27 173.37 173.27 173.37 1.2K
10:16 173.46 173.49 173.45 173.49 3.7K
10:17 173.39 173.39 173.39 173.39 0.6K
10:18 173.40 173.40 173.40 173.40 0.2K
10:19 173.57 173.57 173.57 173.57 0.3K
10:20 173.57 173.57 173.57 173.57 1.1K
10:22 173.60 173.60 173.60 173.60 0.6K
10:23 173.73 173.73 173.70 173.70 0.7K
10:24 173.79 173.79 173.79 173.79 0.5K
10:25 173.80 173.80 173.80 173.80 0.9K
10:26 173.88 173.98 173.88 173.98 0.9K
10:27 174.06 174.12 174.04 174.12 1.3K
10:28 174.07 174.21 174.07 174.21 3.0K
10:29 174.23 174.23 174.12 174.12 4.5K
10:30 174.20 174.20 174.20 174.20 2.0K
10:34 174.26 174.37 174.26 174.37 3.6K
10:35 174.20 174.26 174.20 174.26 5.8K
10:36 174.25 174.25 174.25 174.25 0.3K
10:37 174.24 174.28 174.24 174.28 4.3K
10:38 174.19 174.19 174.08 174.17 12.6K
10:39 174.17 174.17 174.09 174.09 11.7K
10:41 173.62 174.02 173.62 174.02 0.7K
10:42 173.82 173.86 173.80 173.86 8.7K
10:43 173.95 173.95 173.95 173.95 0.8K
10:44 173.93 173.93 173.81 173.81 0.9K
10:45 173.81 173.81 173.81 173.81 1.2K
10:46 173.75 173.75 173.75 173.75 0.5K
10:47 173.60 173.69 173.60 173.69 1.0K
10:48 173.59 173.59 173.55 173.55 1.6K
10:49 173.67 173.67 173.67 173.67 0.9K
10:50 173.58 173.59 173.43 173.43 7.6K
10:53 173.21 173.21 173.10 173.10 0.7K
10:55 173.01 173.01 172.90 172.90 0.7K
10:56 173.02 173.02 173.02 173.02 0.6K
10:57 172.91 172.91 172.62 172.62 22.4K
10:58 172.74 172.74 172.74 172.74 0.6K
10:59 172.74 172.74 172.74 172.74 0.5K
11:00 172.68 172.68 172.68 172.68 0.2K
11:01 172.82 172.82 172.82 172.82 3.2K
11:02 172.67 172.67 172.67 172.67 0.2K
11:03 172.71 172.71 172.56 172.56 0.9K
11:04 172.55 172.55 172.55 172.55 0.4K
11:06 172.43 172.52 172.38 172.52 3.5K
11:10 172.11 172.11 172.11 172.11 0.8K
11:11 172.09 172.09 172.09 172.09 1.6K
11:13 172.20 172.20 172.20 172.20 4.6K
11:14 172.20 172.23 172.20 172.23 0.7K
11:15 172.35 172.35 172.35 172.35 1.0K
11:16 172.56 172.56 172.56 172.56 2.5K
11:20 172.81 172.81 172.81 172.81 0.4K
11:21 172.81 172.93 172.81 172.83 0.9K
11:22 172.65 172.65 172.56 172.56 0.8K
11:24 172.54 172.54 172.44 172.50 1.3K
11:25 172.36 172.39 172.36 172.39 1.4K
11:27 172.39 172.39 172.38 172.38 1.2K
11:29 172.37 172.37 172.37 172.37 0.3K
11:30 172.36 172.37 172.36 172.37 0.7K
11:31 172.49 172.49 172.49 172.49 2.1K
11:32 172.34 172.34 172.34 172.34 0.7K
11:34 172.35 172.35 172.35 172.35 1.2K
11:35 172.32 172.42 172.32 172.39 1.3K
11:38 172.48 172.48 172.48 172.48 0.9K
11:40 172.42 172.42 172.28 172.28 2.6K
11:41 172.50 172.50 172.43 172.43 1.2K
11:43 172.52 172.52 172.49 172.49 0.6K
11:44 172.47 172.47 172.47 172.47 0.3K
11:45 172.46 172.46 172.46 172.46 0.4K
11:46 172.36 172.46 172.36 172.46 0.6K
11:47 172.38 172.46 172.38 172.46 0.6K
11:49 172.36 172.36 172.36 172.36 0.5K
11:50 172.27 172.27 172.25 172.25 1.8K
11:51 172.26 172.26 172.26 172.26 0.6K
11:52 172.11 172.11 172.11 172.11 1.0K
11:55 172.09 172.09 172.09 172.09 0.7K
11:56 172.02 172.02 171.92 172.02 2.5K
11:58 172.12 172.19 172.12 172.19 2.4K
12:01 172.27 172.27 172.23 172.23 1.4K
12:04 172.21 172.21 172.21 172.21 0.4K
12:05 172.20 172.20 172.20 172.20 0.6K
12:06 172.08 172.08 172.06 172.06 1.2K
12:07 171.98 171.98 171.98 171.98 0.3K
12:08 172.00 172.00 171.97 171.97 1.4K
12:09 172.03 172.09 172.03 172.09 2.0K
12:11 172.15 172.18 172.15 172.18 1.8K
12:12 172.26 172.26 172.26 172.26 1.8K
12:13 172.28 172.28 172.28 172.28 0.4K
12:14 172.27 172.36 172.27 172.36 1.3K
12:15 172.24 172.34 172.24 172.34 0.9K
12:16 172.26 172.26 172.26 172.26 1.5K
12:17 172.32 172.32 172.32 172.32 0.3K
12:18 172.39 172.39 172.39 172.39 0.9K
12:19 172.41 172.41 172.41 172.41 0.4K
12:21 172.35 172.43 172.34 172.34 2.0K
12:22 172.35 172.45 172.35 172.45 1.1K
12:25 172.37 172.38 172.37 172.38 0.6K
12:26 172.38 172.51 172.38 172.51 2.3K
12:27 172.50 172.50 172.50 172.50 0.6K
12:28 172.50 172.50 172.48 172.48 0.8K
12:29 172.50 172.63 172.50 172.59 2.8K
12:30 172.65 172.71 172.65 172.71 1.0K
12:31 172.70 172.74 172.70 172.74 0.7K
12:32 172.79 172.79 172.79 172.79 0.6K
12:33 172.87 172.87 172.87 172.87 2.5K
12:36 172.85 172.95 172.85 172.95 8.2K
12:37 172.96 172.96 172.96 172.96 0.3K
12:38 173.02 173.10 173.01 173.02 1.8K
12:41 173.03 173.03 173.03 173.03 0.1K
12:42 173.10 173.10 173.08 173.08 1.0K
12:43 173.09 173.18 173.09 173.18 1.1K
12:44 173.15 173.15 173.15 173.15 1.8K
12:45 173.23 173.23 173.23 173.23 0.5K
12:47 173.15 173.15 173.08 173.08 2.8K
12:48 173.08 173.08 173.08 173.08 1.0K
12:49 173.08 173.10 173.08 173.10 0.8K
12:50 173.10 173.10 173.10 173.10 0.4K
12:51 172.98 173.04 172.89 173.04 2.6K
12:52 172.98 172.98 172.98 172.98 1.1K
12:54 173.02 173.02 173.02 173.02 0.5K
12:55 173.09 173.09 172.97 172.97 1.1K
12:56 172.89 172.92 172.85 172.92 7.2K
12:57 172.99 173.07 172.99 173.07 2.6K
12:59 173.06 173.06 173.06 173.06 0.7K
13:00 173.00 173.08 172.96 173.08 4.3K
13:01 173.17 173.18 173.17 173.18 2.1K
13:03 173.08 173.08 173.08 173.08 0.5K
13:04 173.03 173.03 173.03 173.03 0.6K
13:05 172.96 172.96 172.96 172.96 1.0K
13:06 172.96 172.96 172.96 172.96 0.1K
13:07 172.96 172.97 172.87 172.97 3.1K
13:08 172.91 172.99 172.85 172.85 1.7K
13:09 172.90 172.92 172.89 172.92 2.4K
13:10 172.95 173.04 172.95 173.04 2.2K
13:11 173.03 173.03 172.97 172.97 2.3K
13:12 173.12 173.12 173.08 173.12 6.4K
13:13 173.08 173.08 173.08 173.08 0.2K
13:14 173.11 173.11 173.04 173.06 1.6K
13:15 173.07 173.07 173.04 173.04 0.7K
13:17 173.14 173.14 173.12 173.12 2.2K
13:19 173.10 173.10 173.10 173.10 0.8K
13:21 173.11 173.11 173.11 173.11 1.4K
13:23 172.99 172.99 172.99 172.99 0.7K
13:25 172.99 172.99 172.85 172.85 1.4K
13:26 172.80 172.80 172.80 172.80 0.4K
13:27 172.81 172.88 172.81 172.88 1.0K
13:28 172.93 172.93 172.92 172.92 1.3K
13:29 172.93 173.00 172.93 173.00 9.7K
13:30 173.07 173.11 173.07 173.11 2.6K
13:32 173.11 173.11 173.11 173.11 0.9K
13:34 173.09 173.09 173.09 173.09 0.3K
13:35 173.09 173.09 173.05 173.05 1.5K
13:36 173.06 173.06 173.04 173.04 4.0K
13:39 173.08 173.08 173.07 173.07 0.7K
13:40 173.15 173.15 173.15 173.15 3.5K
13:41 173.13 173.13 173.13 173.13 0.6K
13:42 173.09 173.09 173.09 173.09 0.9K
13:44 173.10 173.17 173.10 173.17 2.0K
13:48 173.03 173.08 173.03 173.08 0.6K
13:49 173.09 173.09 173.09 173.09 0.3K
13:50 172.98 173.06 172.98 173.06 1.5K
13:52 172.99 172.99 172.99 172.99 1.0K
13:54 173.01 173.01 173.01 173.01 0.2K
13:55 172.93 172.94 172.93 172.94 1.2K
13:56 172.88 172.88 172.83 172.83 1.4K
13:57 172.79 172.79 172.79 172.79 0.4K
13:59 172.84 172.84 172.78 172.78 0.7K
14:00 172.83 172.83 172.83 172.83 1.6K
14:02 172.56 172.56 172.56 172.56 0.2K
14:03 172.55 172.55 172.55 172.55 0.3K
14:04 172.54 172.60 172.54 172.60 0.6K
14:05 172.60 172.70 172.60 172.70 2.9K
14:06 172.66 172.66 172.66 172.66 0.5K
14:07 172.68 172.71 172.68 172.68 0.8K
14:08 172.68 172.72 172.68 172.68 4.5K
14:09 172.68 172.69 172.68 172.69 0.6K
14:10 172.68 172.70 172.68 172.70 2.7K
14:11 172.73 172.73 172.73 172.73 3.5K
14:12 172.77 172.77 172.69 172.72 2.5K
14:13 172.85 172.86 172.85 172.86 3.3K
14:14 172.86 172.86 172.86 172.86 0.9K
14:15 172.87 172.92 172.87 172.92 1.1K
14:17 173.01 173.06 173.01 173.02 5.0K
14:19 172.99 172.99 172.99 172.99 0.6K
14:21 172.98 172.98 172.98 172.98 0.4K
14:22 172.92 173.01 172.92 173.01 3.6K
14:23 172.93 172.98 172.81 172.81 3.1K
14:24 172.87 172.87 172.87 172.87 0.3K
14:26 172.87 172.87 172.87 172.87 0.6K
14:27 172.88 172.88 172.87 172.87 0.7K
14:29 172.76 172.76 172.76 172.76 1.4K
14:31 172.80 172.81 172.74 172.81 0.4K
14:32 172.78 172.78 172.75 172.75 1.0K
14:33 172.83 172.84 172.83 172.84 1.6K
14:34 172.89 172.89 172.89 172.89 1.2K
14:35 172.91 172.91 172.91 172.91 1.6K
14:38 172.72 172.78 172.72 172.78 1.6K
14:39 172.83 172.83 172.81 172.81 1.0K
14:41 172.73 172.73 172.73 172.73 0.6K
14:42 172.67 172.72 172.67 172.72 2.6K
14:44 172.62 172.62 172.45 172.45 1.8K
14:45 172.55 172.55 172.55 172.55 1.2K
14:46 172.61 172.68 172.61 172.68 2.5K
14:47 172.68 172.75 172.68 172.75 1.2K
14:48 172.71 172.71 172.71 172.71 1.9K
14:49 172.78 172.82 172.76 172.79 0.7K
14:50 172.82 172.86 172.80 172.85 1.9K
14:51 172.89 172.94 172.89 172.94 1.4K
14:52 172.98 173.01 172.97 173.01 1.9K
14:53 173.01 173.01 173.01 173.01 1.2K
14:54 173.06 173.06 173.03 173.04 3.5K
14:55 173.03 173.07 173.03 173.05 1.7K
14:56 173.09 173.12 173.06 173.12 2.9K
14:57 173.11 173.15 173.10 173.10 0.8K
14:58 173.08 173.11 173.05 173.06 2.8K
14:59 173.09 173.09 173.09 173.09 0.3K
15:00 173.03 173.18 173.03 173.18 2.9K
15:01 173.16 173.22 173.16 173.21 1.5K
15:02 173.21 173.21 173.16 173.21 1.2K
15:03 173.26 173.28 173.25 173.25 1.6K
15:04 173.29 173.29 173.24 173.24 1.5K
15:05 173.26 173.26 173.26 173.26 1.0K
15:06 173.22 173.22 173.22 173.22 0.4K
15:07 173.20 173.25 173.20 173.25 1.5K
15:08 173.28 173.28 173.19 173.19 1.3K
15:09 173.26 173.30 173.26 173.30 1.6K
15:10 173.29 173.31 173.29 173.31 1.5K
15:11 173.26 173.29 173.19 173.21 1.6K
15:12 173.26 173.26 173.11 173.15 2.8K
15:13 173.06 173.06 172.90 172.90 3.2K
15:14 172.94 172.98 172.89 172.98 2.2K
15:15 172.89 172.89 172.81 172.81 1.8K
15:16 172.75 172.75 172.75 172.75 1.1K
15:17 172.68 172.73 172.68 172.73 1.4K
15:18 172.73 172.73 172.71 172.72 1.6K
15:19 172.71 172.74 172.71 172.74 1.3K
15:20 172.71 172.71 172.62 172.62 2.2K
15:21 172.51 172.52 172.44 172.49 3.8K
15:22 172.45 172.56 172.44 172.54 2.6K
15:23 172.54 172.54 172.52 172.52 0.8K
15:24 172.54 172.60 172.54 172.57 3.0K
15:25 172.57 172.69 172.57 172.69 4.2K
15:26 172.69 172.70 172.69 172.69 2.1K
15:27 172.69 172.69 172.64 172.64 0.6K
15:28 172.63 172.68 172.63 172.68 1.2K
15:29 172.63 172.68 172.57 172.63 5.4K
15:30 172.61 172.61 172.52 172.52 1.8K
15:31 172.62 172.62 172.58 172.58 2.4K
15:32 172.53 172.53 172.52 172.52 2.0K
15:33 172.50 172.51 172.47 172.51 5.7K
15:34 172.51 172.59 172.51 172.59 7.3K
15:35 172.60 172.60 172.56 172.60 2.4K
15:36 172.55 172.62 172.55 172.55 3.1K
15:37 172.45 172.49 172.31 172.31 5.1K
15:38 172.26 172.27 172.25 172.27 2.8K
15:39 172.26 172.50 172.26 172.50 6.4K
15:40 172.50 172.67 172.50 172.67 3.3K
15:41 172.77 172.77 172.67 172.67 5.8K
15:42 172.60 172.60 172.47 172.52 6.7K
15:43 172.57 172.71 172.57 172.71 4.5K
15:44 172.74 172.75 172.65 172.65 2.3K
15:45 172.66 172.66 172.66 172.66 0.4K
15:46 172.68 172.68 172.62 172.62 2.1K
15:47 172.64 172.64 172.47 172.48 7.3K
15:48 172.45 172.45 172.38 172.40 4.1K
15:49 172.38 172.44 172.37 172.41 6.9K
15:50 172.63 172.66 172.46 172.66 6.6K
15:51 172.65 172.79 172.65 172.79 7.1K
15:52 172.81 172.81 172.68 172.72 5.4K
15:53 172.72 172.89 172.72 172.89 5.0K
15:54 172.98 173.00 172.92 172.94 3.3K
15:55 172.79 172.83 172.56 172.66 18.2K
15:56 172.70 172.82 172.68 172.70 19.9K
15:57 172.69 172.81 172.68 172.68 12.2K
15:58 172.69 172.70 172.63 172.70 16.5K
15:59 172.81 172.81 172.68 172.80 157.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available