Endava

DAVA
🏛️ usa →
9.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 79.00 79.86 77.64 77.85 0.2M
2023-12-28 79.41 79.59 78.03 79.06 0.4M
2023-12-27 79.01 79.66 78.14 79.54 0.2M
2023-12-26 76.76 78.67 75.74 78.67 0.2M
2023-12-22 75.00 78.02 74.67 76.59 0.5M
2023-12-21 73.91 76.14 73.09 75.93 0.3M
2023-12-20 74.00 75.64 72.32 72.79 0.6M
2023-12-19 71.60 74.62 71.00 74.41 0.4M
2023-12-18 70.15 71.94 69.30 71.33 0.3M
2023-12-15 70.90 71.31 68.01 70.15 0.4M
2023-12-14 70.34 72.43 69.79 71.24 0.4M
2023-12-13 68.99 71.57 67.77 69.96 0.3M
2023-12-12 67.29 69.07 66.07 68.78 0.3M
2023-12-11 69.33 69.43 66.51 67.20 0.3M
2023-12-08 67.59 71.67 67.43 69.54 0.7M
2023-12-07 66.38 68.00 65.50 67.99 0.3M
2023-12-06 63.38 66.58 63.38 66.41 0.4M
2023-12-05 63.90 65.15 63.03 63.14 0.1M
2023-12-04 65.45 66.00 63.51 64.40 0.2M
2023-12-01 65.17 66.92 62.89 66.36 0.3M
2023-11-30 67.97 68.43 64.80 65.24 0.2M
2023-11-29 67.38 69.00 67.05 67.79 0.2M
2023-11-28 65.90 67.85 65.58 66.88 0.4M
2023-11-27 64.75 66.33 64.20 65.98 0.2M
2023-11-24 65.63 65.87 64.34 64.91 0.1M
2023-11-22 65.16 66.76 64.33 65.64 0.3M
2023-11-21 65.76 66.46 63.64 64.22 0.2M
2023-11-20 63.86 68.05 63.11 66.46 0.5M
2023-11-17 61.00 65.23 60.62 63.03 0.6M
2023-11-16 59.63 60.44 57.68 60.40 0.3M
2023-11-15 57.80 60.76 57.80 59.86 0.4M
2023-11-14 54.96 58.77 54.96 56.96 0.3M
2023-11-13 53.47 53.93 52.56 53.41 0.2M
2023-11-10 53.85 54.58 52.44 54.07 0.1M
2023-11-09 55.33 56.20 52.99 53.33 0.3M
2023-11-08 55.86 56.45 54.68 55.07 0.1M
2023-11-07 55.40 57.98 55.40 56.00 0.3M
2023-11-06 53.15 55.46 52.29 55.45 0.3M
2023-11-03 53.20 53.84 52.28 52.99 0.4M
2023-11-02 49.75 52.68 49.70 51.90 0.7M
2023-11-01 49.64 49.96 47.79 48.96 0.4M
2023-10-31 49.38 51.07 49.38 50.16 0.3M
2023-10-30 49.52 50.31 48.81 49.53 0.3M
2023-10-27 49.36 49.57 48.23 48.47 0.5M
2023-10-26 49.62 50.50 48.60 48.70 0.6M
2023-10-25 53.59 53.59 49.81 49.83 0.4M
2023-10-24 54.92 55.87 53.69 54.08 0.2M
2023-10-23 53.96 55.53 53.77 54.40 0.2M
2023-10-20 57.69 58.14 53.78 54.63 0.3M
2023-10-19 57.98 58.38 56.78 58.05 0.4M
2023-10-18 58.05 59.90 57.40 58.20 0.8M
2023-10-17 58.00 59.43 58.00 58.56 0.3M
2023-10-16 57.38 59.15 57.29 58.61 0.2M
2023-10-13 57.36 57.53 56.54 57.23 0.2M
2023-10-12 58.98 59.99 56.68 57.25 0.6M
2023-10-11 60.30 61.13 59.14 59.30 0.2M
2023-10-10 58.93 61.53 58.93 60.38 0.6M
2023-10-09 57.85 58.84 57.25 58.77 0.2M
2023-10-06 55.28 58.34 55.09 58.34 0.4M
2023-10-05 55.16 56.31 54.19 55.82 0.2M
2023-10-04 56.00 56.90 55.11 55.57 0.2M
2023-10-03 56.53 57.91 55.46 56.00 0.4M
2023-10-02 56.98 58.12 56.60 57.29 0.2M
2023-09-29 58.35 59.53 57.16 57.35 0.2M
2023-09-28 58.30 58.32 56.66 57.88 0.3M
2023-09-27 57.95 59.79 57.60 58.79 0.5M
2023-09-26 58.42 59.06 57.67 57.97 0.4M
2023-09-25 56.33 59.25 55.38 58.52 0.5M
2023-09-22 54.74 56.43 54.15 55.87 0.2M
2023-09-21 53.99 55.20 52.59 54.51 0.5M
2023-09-20 55.69 56.00 54.22 54.78 0.8M
2023-09-19 47.47 57.71 47.39 56.54 1.5M
2023-09-18 52.27 52.81 50.01 51.00 0.6M
2023-09-15 52.94 53.43 51.85 52.18 0.4M
2023-09-14 52.22 52.97 51.81 52.83 0.2M
2023-09-13 51.18 51.61 50.27 51.05 0.1M
2023-09-12 50.51 51.74 50.30 51.25 0.2M
2023-09-11 52.47 52.47 51.36 51.39 0.3M
2023-09-08 51.73 52.91 51.57 52.24 0.2M
2023-09-07 51.43 52.06 50.10 51.81 0.2M
2023-09-06 51.32 52.44 51.03 51.93 0.1M
2023-09-05 48.57 51.89 48.27 51.23 0.3M
2023-09-01 49.40 49.83 49.00 49.45 0.2M
2023-08-31 47.84 49.64 47.81 48.90 0.2M
2023-08-30 48.52 48.52 47.41 47.78 0.2M
2023-08-29 47.65 48.91 47.35 48.46 0.1M
2023-08-28 48.32 48.89 47.65 47.65 0.1M
2023-08-25 48.34 48.35 46.70 47.94 0.1M
2023-08-24 49.97 50.44 47.63 47.70 0.1M
2023-08-23 47.54 50.85 47.54 49.63 0.5M
2023-08-22 46.46 47.78 45.60 47.45 0.2M
2023-08-21 45.62 46.26 45.62 46.00 0.2M
2023-08-18 45.18 45.92 45.00 45.45 0.2M
2023-08-17 47.15 47.19 45.64 45.65 0.1M
2023-08-16 47.19 48.04 46.90 46.94 0.1M
2023-08-15 48.13 48.40 47.00 47.05 0.2M
2023-08-14 48.24 48.93 47.51 48.91 0.1M
2023-08-11 48.93 49.46 48.36 48.57 0.1M
2023-08-10 49.15 50.41 48.60 49.26 0.1M
2023-08-09 48.80 49.27 48.25 48.80 0.1M
2023-08-08 49.93 49.94 47.75 48.75 0.2M
2023-08-07 51.71 52.05 49.54 50.77 0.2M
2023-08-04 49.54 52.36 49.42 51.44 0.5M
2023-08-03 49.07 49.56 47.96 48.87 0.4M
2023-08-02 50.26 50.32 48.60 49.20 0.2M
2023-08-01 52.33 52.54 50.85 51.33 0.1M
2023-07-31 52.13 53.40 52.13 52.46 0.2M
2023-07-28 51.13 52.26 50.55 51.83 0.2M
2023-07-27 54.46 54.59 50.11 50.25 0.4M
2023-07-26 53.64 54.73 53.18 53.82 0.2M
2023-07-25 54.72 55.31 53.93 54.28 0.3M
2023-07-24 54.10 54.62 53.57 54.56 0.2M
2023-07-21 55.92 55.99 53.68 53.86 0.2M
2023-07-20 59.07 59.43 54.69 55.29 0.3M
2023-07-19 59.39 61.13 59.00 60.18 0.3M
2023-07-18 59.47 60.48 58.89 58.91 0.2M
2023-07-17 57.20 59.71 56.79 58.93 0.3M
2023-07-14 58.70 59.17 56.50 56.51 0.3M
2023-07-13 56.66 59.09 56.49 58.75 0.3M
2023-07-12 56.00 56.35 55.18 55.84 0.3M
2023-07-11 55.22 55.56 54.67 55.11 0.2M
2023-07-10 53.25 55.53 53.25 55.12 0.3M
2023-07-07 51.61 54.19 51.08 53.60 0.3M
2023-07-06 51.48 52.40 51.24 51.36 0.3M
2023-07-05 51.01 53.36 50.88 52.09 0.5M
2023-07-03 51.88 53.61 50.47 51.01 0.3M
2023-06-30 51.15 52.40 50.61 51.79 0.3M
2023-06-29 49.58 50.57 49.13 50.29 0.1M
2023-06-28 48.89 49.98 48.76 49.49 0.2M
2023-06-27 47.99 49.74 47.25 49.24 0.2M
2023-06-26 48.08 48.95 47.75 47.99 0.2M
2023-06-23 49.13 49.42 47.77 48.19 0.4M
2023-06-22 49.96 49.96 47.91 49.76 0.2M
2023-06-21 52.25 52.25 49.99 50.00 0.1M
2023-06-20 53.48 53.54 51.07 52.58 0.2M
2023-06-16 53.64 53.99 52.65 53.97 0.5M
2023-06-15 50.22 53.49 49.40 53.35 0.3M
2023-06-14 50.23 51.00 49.41 50.07 0.3M
2023-06-13 49.49 51.19 48.80 50.08 0.3M
2023-06-12 46.05 48.76 46.05 48.51 0.6M
2023-06-09 46.44 46.73 44.62 45.69 0.5M
2023-06-08 47.53 48.00 45.49 45.65 0.4M
2023-06-07 47.75 47.75 46.89 47.51 0.4M
2023-06-06 46.11 47.93 46.08 47.33 0.7M
2023-06-05 49.15 49.65 45.73 45.97 0.6M
2023-06-02 50.50 53.71 50.50 51.55 0.3M
2023-06-01 48.84 50.00 48.30 49.77 0.3M
2023-05-31 50.89 51.05 48.52 48.80 0.4M
2023-05-30 52.00 53.15 51.01 51.30 0.3M
2023-05-26 50.12 51.68 49.35 51.11 0.3M
2023-05-25 51.00 51.25 48.71 49.85 0.3M
2023-05-24 53.79 53.79 50.55 51.00 0.2M
2023-05-23 50.50 56.42 48.57 54.19 0.6M
2023-05-22 52.84 56.64 52.25 56.13 0.4M
2023-05-19 51.09 53.46 50.97 52.84 0.6M
2023-05-18 49.73 50.66 49.64 50.58 0.2M
2023-05-17 48.87 50.30 48.11 49.77 0.4M
2023-05-16 49.00 49.49 48.09 48.49 0.2M
2023-05-15 49.80 50.14 49.20 49.36 0.3M
2023-05-12 50.77 50.95 48.74 49.52 0.1M
2023-05-11 50.01 50.95 49.25 50.72 0.2M
2023-05-10 53.58 53.68 50.33 50.45 0.2M
2023-05-09 52.37 53.42 52.08 52.57 0.5M
2023-05-08 52.34 53.70 51.92 52.74 0.3M
2023-05-05 55.96 56.00 51.51 52.14 0.6M
2023-05-04 56.24 57.57 55.26 55.61 0.1M
2023-05-03 57.66 58.35 56.69 56.83 0.1M
2023-05-02 58.44 58.81 56.90 57.48 0.2M
2023-05-01 57.13 59.64 57.13 58.99 0.2M
2023-04-28 56.40 57.77 55.76 57.57 0.1M
2023-04-27 56.70 56.96 55.72 56.45 0.1M
2023-04-26 55.46 56.77 55.46 56.31 0.2M
2023-04-25 55.88 56.31 54.58 54.69 0.3M
2023-04-24 57.00 58.27 56.55 56.67 0.3M
2023-04-21 58.06 59.13 56.70 57.49 0.6M
2023-04-20 59.42 60.40 58.35 58.45 0.2M
2023-04-19 60.10 61.29 59.10 60.33 0.4M
2023-04-18 61.21 61.21 60.08 60.71 0.2M
2023-04-17 61.86 61.86 60.04 60.83 0.1M
2023-04-14 63.01 63.82 61.57 62.10 0.2M
2023-04-13 61.99 63.43 60.70 63.41 0.4M
2023-04-12 63.25 64.56 61.58 61.70 0.3M
2023-04-11 61.45 62.62 61.04 62.25 0.3M
2023-04-10 60.27 61.79 59.52 61.67 0.1M
2023-04-06 61.00 61.50 60.10 61.04 0.4M
2023-04-05 63.38 63.38 60.91 61.17 0.2M
2023-04-04 66.38 66.38 63.40 63.99 0.2M
2023-04-03 66.50 67.47 65.80 66.39 0.2M
2023-03-31 65.65 67.64 65.65 67.18 0.2M
2023-03-30 65.00 65.93 64.03 65.25 0.3M
2023-03-29 64.14 65.33 63.67 64.00 0.3M
2023-03-28 65.24 65.82 63.76 63.84 0.1M
2023-03-27 65.91 65.91 63.75 65.44 0.2M
2023-03-24 65.96 66.38 64.35 65.50 0.4M
2023-03-23 64.50 67.83 63.87 66.08 0.4M
2023-03-22 66.10 67.12 63.70 63.70 0.3M
2023-03-21 66.87 67.22 66.01 66.08 0.3M
2023-03-20 64.50 65.79 64.20 65.39 0.4M
2023-03-17 69.00 69.02 63.89 64.37 0.3M
2023-03-16 67.00 69.20 65.00 68.71 0.4M
2023-03-15 69.90 69.99 65.20 67.74 0.5M
2023-03-14 71.88 73.98 71.00 71.45 0.2M
2023-03-13 71.35 73.29 70.30 70.57 0.3M
2023-03-10 76.70 76.70 71.80 71.94 0.4M
2023-03-09 79.18 80.09 76.47 76.75 0.1M
2023-03-08 79.01 80.72 78.84 79.52 0.1M
2023-03-07 81.19 82.25 78.56 79.14 0.2M
2023-03-06 80.96 81.52 79.55 80.74 0.1M
2023-03-03 80.50 81.70 80.21 80.52 0.1M
2023-03-02 80.28 81.14 79.14 80.65 0.1M
2023-03-01 79.81 80.36 78.61 80.28 0.2M
2023-02-28 78.34 80.22 78.34 79.54 0.3M
2023-02-27 77.13 80.08 76.92 78.95 0.3M
2023-02-24 77.79 77.79 75.53 76.42 0.3M
2023-02-23 79.99 80.06 77.01 79.32 0.2M
2023-02-22 81.90 81.90 77.96 78.81 0.4M
2023-02-21 80.72 82.63 80.11 81.55 0.5M
2023-02-17 81.43 82.98 79.94 82.63 0.4M
2023-02-16 80.01 84.23 80.01 81.61 0.4M
2023-02-15 75.99 85.99 75.85 81.97 0.7M
2023-02-14 79.90 81.14 73.00 77.00 3.1M
2023-02-13 90.59 91.23 87.21 88.23 0.4M
2023-02-10 90.48 91.76 89.67 90.63 0.1M
2023-02-09 93.00 94.15 91.75 91.96 0.1M
2023-02-08 92.60 93.84 91.58 92.70 0.1M
2023-02-07 91.32 93.17 89.45 92.52 0.2M
2023-02-06 91.43 92.52 90.46 91.32 0.2M
2023-02-03 91.62 94.69 91.26 93.12 0.3M
2023-02-02 91.35 95.00 91.31 94.00 0.2M
2023-02-01 87.84 90.24 86.93 90.22 0.2M
2023-01-31 87.36 88.64 87.32 87.87 0.2M
2023-01-30 87.47 88.53 86.44 87.22 0.1M
2023-01-27 87.25 89.85 87.05 88.89 0.1M
2023-01-26 86.04 88.29 85.49 87.43 0.2M
2023-01-25 85.27 86.53 82.25 85.12 0.1M
2023-01-24 88.93 89.79 85.25 85.83 0.2M
2023-01-23 87.15 89.39 86.41 88.70 0.2M
2023-01-20 83.91 86.87 82.60 86.42 0.2M
2023-01-19 83.38 84.98 82.22 83.97 0.3M
2023-01-18 83.66 85.50 83.18 84.08 0.3M
2023-01-17 79.56 83.06 79.21 82.50 0.2M
2023-01-13 77.19 79.02 76.31 78.60 0.2M
2023-01-12 76.10 77.95 73.28 77.72 0.3M
2023-01-11 73.50 76.50 73.15 76.10 0.1M
2023-01-10 74.00 74.78 72.71 73.09 0.1M
2023-01-09 72.75 76.88 72.36 74.80 0.1M
2023-01-06 71.71 72.39 69.09 71.81 0.1M
2023-01-05 74.73 75.14 70.44 71.16 0.1M
2023-01-04 75.41 76.39 74.27 75.43 0.2M
2023-01-03 76.97 78.44 74.61 75.13 0.1M