Weave Communications

WEAV
🏛️ usa →
6.79
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.56 11.67 11.10 11.45 10.5K
09:32 11.45 11.45 11.45 11.45 0.5K
09:33 11.35 11.51 11.31 11.31 6.6K
09:34 11.29 11.35 11.23 11.23 2.8K
09:35 11.23 11.41 11.23 11.26 2.9K
09:36 11.35 11.41 11.35 11.37 1.4K
09:37 11.43 11.43 11.35 11.35 1.6K
09:38 11.35 11.35 11.34 11.34 1.8K
09:39 11.42 11.42 11.42 11.42 1.9K
09:40 11.50 11.50 11.48 11.48 0.8K
09:41 11.50 11.50 11.41 11.41 1.0K
09:42 11.41 11.41 11.41 11.41 1.7K
09:43 11.41 11.47 11.41 11.44 2.2K
09:44 11.38 11.43 11.38 11.43 1.4K
09:45 11.43 11.43 11.43 11.43 0.6K
09:46 11.43 11.43 11.43 11.43 0.4K
09:47 11.43 11.43 11.43 11.43 0.4K
09:48 11.43 11.43 11.43 11.43 0.1K
09:49 11.43 11.43 11.43 11.43 0.6K
09:50 11.43 11.43 11.38 11.43 0.3K
09:51 11.43 11.43 11.43 11.43 2.0K
09:52 11.43 11.54 11.43 11.54 6.3K
09:53 11.53 11.54 11.53 11.54 2.4K
09:54 11.54 11.55 11.54 11.55 3.5K
09:55 11.56 11.59 11.56 11.59 1.9K
09:56 11.59 11.62 11.59 11.62 0.4K
09:57 11.62 11.62 11.56 11.57 2.2K
09:58 11.57 11.57 11.56 11.56 0.5K
09:59 11.56 11.56 11.56 11.56 0.3K
10:00 11.56 11.56 11.56 11.56 1.1K
10:01 11.51 11.51 11.51 11.51 0.6K
10:02 11.51 11.53 11.51 11.53 1.3K
10:03 11.54 11.54 11.53 11.53 3.4K
10:04 11.53 11.53 11.53 11.53 0.3K
10:05 11.56 11.56 11.53 11.53 4.5K
10:06 11.51 11.52 11.51 11.52 1.6K
10:07 11.52 11.52 11.52 11.52 0.3K
10:08 11.52 11.52 11.52 11.52 0.2K
10:09 11.52 11.52 11.52 11.52 0.2K
10:10 11.52 11.52 11.47 11.50 1.1K
10:11 11.50 11.50 11.50 11.50 0.2K
10:12 11.50 11.50 11.47 11.47 0.8K
10:13 11.48 11.48 11.48 11.48 0.2K
10:14 11.48 11.48 11.48 11.48 0.3K
10:15 11.46 11.46 11.46 11.46 0.3K
10:16 11.46 11.46 11.46 11.46 5.0K
10:17 11.46 11.46 11.46 11.46 0.1K
10:18 11.42 11.42 11.42 11.42 0.9K
10:19 11.42 11.44 11.39 11.44 2.1K
10:20 11.41 11.41 11.39 11.39 2.5K
10:21 11.39 11.39 11.35 11.35 0.9K
10:22 11.35 11.39 11.35 11.39 0.9K
10:23 11.39 11.39 11.37 11.37 0.3K
10:24 11.37 11.39 11.37 11.39 0.8K
10:25 11.39 11.42 11.39 11.42 1.7K
10:26 11.42 11.42 11.36 11.36 1.7K
10:27 11.36 11.36 11.36 11.36 0.2K
10:28 11.36 11.36 11.33 11.33 0.9K
10:29 11.33 11.33 11.29 11.29 1.1K
10:30 11.28 11.34 11.28 11.34 2.3K
10:31 11.34 11.34 11.34 11.34 0.1K
10:32 11.34 11.34 11.28 11.28 0.7K
10:33 11.28 11.28 11.25 11.25 2.8K
10:34 11.25 11.25 11.25 11.25 0.4K
10:35 11.21 11.25 11.21 11.25 18.2K
10:36 11.25 11.25 11.25 11.25 0.3K
10:37 11.25 11.25 11.25 11.25 0.0K
10:38 11.25 11.25 11.25 11.25 0.0K
10:39 11.25 11.25 11.20 11.20 0.9K
10:40 11.24 11.24 11.24 11.24 0.7K
10:41 11.24 11.24 11.18 11.18 0.5K
10:42 11.18 11.18 11.18 11.18 0.8K
10:43 11.18 11.20 11.17 11.20 1.5K
10:44 11.20 11.20 11.19 11.19 2.2K
10:45 11.19 11.22 11.19 11.22 1.5K
10:46 11.22 11.22 11.22 11.22 0.2K
10:47 11.24 11.26 11.24 11.24 0.7K
10:48 11.24 11.24 11.21 11.21 1.3K
10:49 11.21 11.21 11.21 11.21 0.2K
10:50 11.23 11.31 11.23 11.31 7.4K
10:51 11.31 11.31 11.28 11.28 1.7K
10:52 11.27 11.27 11.27 11.27 0.6K
10:53 11.27 11.27 11.25 11.26 2.1K
10:54 11.26 11.26 11.24 11.24 1.6K
10:55 11.24 11.29 11.24 11.29 1.7K
10:56 11.29 11.30 11.29 11.30 3.5K
10:57 11.29 11.29 11.28 11.28 4.8K
10:58 11.28 11.28 11.27 11.27 0.8K
10:59 11.27 11.31 11.27 11.31 2.2K
11:00 11.31 11.32 11.31 11.32 4.5K
11:01 11.32 11.32 11.31 11.31 1.2K
11:02 11.30 11.30 11.30 11.30 0.3K
11:03 11.30 11.30 11.29 11.29 2.4K
11:04 11.27 11.28 11.27 11.28 3.5K
11:05 11.28 11.31 11.28 11.31 3.5K
11:06 11.31 11.31 11.29 11.30 1.1K
11:07 11.30 11.30 11.30 11.30 0.1K
11:08 11.30 11.30 11.30 11.30 1.6K
11:09 11.32 11.32 11.32 11.32 1.0K
11:10 11.32 11.32 11.31 11.31 1.0K
11:11 11.31 11.31 11.26 11.26 10.0K
11:12 11.26 11.26 11.26 11.26 0.7K
11:13 11.26 11.26 11.25 11.25 4.5K
11:14 11.25 11.25 11.24 11.24 1.3K
11:15 11.24 11.25 11.24 11.25 0.4K
11:16 11.25 11.25 11.23 11.23 1.5K
11:17 11.23 11.23 11.23 11.23 0.2K
11:18 11.23 11.23 11.23 11.23 0.1K
11:19 11.23 11.23 11.21 11.21 0.5K
11:20 11.21 11.21 11.21 11.21 0.3K
11:21 11.23 11.23 11.23 11.23 0.6K
11:22 11.23 11.23 11.18 11.18 3.3K
11:23 11.18 11.20 11.18 11.20 0.3K
11:24 11.20 11.20 11.20 11.20 1.2K
11:25 11.20 11.20 11.19 11.19 0.9K
11:26 11.17 11.17 11.17 11.17 6.5K
11:27 11.15 11.15 11.15 11.15 1.1K
11:28 11.15 11.15 11.13 11.13 1.0K
11:29 11.14 11.14 11.14 11.14 0.4K
11:30 11.14 11.14 11.14 11.14 0.6K
11:31 11.14 11.14 11.14 11.14 0.5K
11:32 11.14 11.16 11.14 11.16 2.4K
11:33 11.16 11.17 11.16 11.17 1.1K
11:34 11.18 11.18 11.18 11.18 1.8K
11:35 11.18 11.18 11.15 11.15 4.7K
11:36 11.15 11.15 11.14 11.14 0.6K
11:37 11.14 11.14 11.08 11.08 3.3K
11:38 11.09 11.09 11.07 11.07 2.0K
11:39 11.07 11.08 11.07 11.08 0.3K
11:40 11.04 11.08 11.04 11.08 20.7K
11:41 11.08 11.08 11.08 11.08 1.3K
11:42 11.08 11.08 11.01 11.01 3.8K
11:43 11.01 11.01 11.00 11.00 0.7K
11:44 10.99 10.99 10.99 10.99 1.7K
11:45 11.03 11.04 11.02 11.03 5.6K
11:46 11.03 11.03 11.02 11.02 1.2K
11:47 11.02 11.04 11.02 11.04 0.8K
11:48 11.04 11.04 11.03 11.04 6.3K
11:49 11.04 11.04 11.04 11.04 0.9K
11:50 11.04 11.04 11.04 11.04 0.8K
11:51 11.05 11.05 11.04 11.04 0.8K
11:52 11.05 11.05 11.04 11.04 3.0K
11:53 11.04 11.04 11.04 11.04 0.3K
11:54 11.04 11.04 11.02 11.02 3.1K
11:55 11.02 11.05 11.02 11.05 8.8K
11:56 11.05 11.05 11.05 11.05 1.4K
11:57 11.05 11.09 11.05 11.09 2.9K
11:58 11.05 11.05 11.02 11.02 4.6K
11:59 11.03 11.03 11.03 11.03 1.0K
12:00 11.03 11.03 11.03 11.03 0.9K
12:01 11.03 11.06 11.03 11.06 1.4K
12:02 11.06 11.06 11.03 11.05 3.9K
12:03 11.05 11.05 11.05 11.05 0.7K
12:04 11.08 11.09 11.08 11.09 2.0K
12:05 11.09 11.11 11.09 11.10 3.5K
12:06 11.10 11.10 11.07 11.08 1.0K
12:07 11.08 11.08 11.07 11.07 0.5K
12:08 11.07 11.07 11.01 11.01 3.8K
12:09 11.06 11.06 11.05 11.05 3.8K
12:10 11.05 11.05 11.04 11.04 1.3K
12:11 11.05 11.07 11.05 11.06 3.6K
12:12 11.06 11.06 11.01 11.01 2.9K
12:13 11.01 11.01 11.01 11.01 0.2K
12:14 11.01 11.01 11.01 11.01 0.1K
12:15 11.01 11.02 11.01 11.02 2.7K
12:16 11.03 11.03 10.98 10.98 3.8K
12:17 10.98 10.98 10.98 10.98 0.3K
12:18 10.99 10.99 10.99 10.99 1.6K
12:19 10.99 11.00 10.99 11.00 0.4K
12:20 10.97 10.98 10.97 10.98 2.0K
12:21 10.98 10.98 10.98 10.98 0.4K
12:22 10.97 10.98 10.97 10.98 3.0K
12:23 10.99 10.99 10.99 10.99 1.2K
12:24 10.99 11.00 10.99 11.00 0.8K
12:25 11.00 11.00 11.00 11.00 0.1K
12:26 11.00 11.00 11.00 11.00 2.4K
12:27 11.00 11.00 11.00 11.00 0.6K
12:28 11.00 11.01 11.00 11.01 1.2K
12:29 11.01 11.01 11.01 11.01 0.5K
12:30 11.01 11.01 11.01 11.01 7.6K
12:31 10.99 10.99 10.98 10.99 4.1K
12:32 10.99 10.99 10.97 10.97 3.9K
12:33 10.99 10.99 10.99 10.99 2.1K
12:34 10.99 10.99 10.99 10.99 2.3K
12:35 11.03 11.04 11.03 11.04 4.3K
12:36 11.04 11.04 11.04 11.04 1.3K
12:37 11.03 11.03 11.03 11.03 1.8K
12:38 11.03 11.04 11.03 11.04 1.9K
12:39 11.04 11.05 11.04 11.05 0.4K
12:40 11.05 11.05 11.02 11.02 1.3K
12:41 11.02 11.02 11.02 11.02 0.3K
12:42 11.03 11.03 11.02 11.02 1.0K
12:43 11.03 11.03 11.03 11.03 0.4K
12:44 11.02 11.02 11.02 11.02 0.7K
12:45 11.02 11.05 11.02 11.05 5.9K
12:46 11.06 11.07 11.06 11.07 3.3K
12:47 11.07 11.08 11.07 11.08 1.4K
12:48 11.07 11.07 11.07 11.07 2.8K
12:49 11.07 11.07 11.04 11.04 4.3K
12:50 11.04 11.04 11.04 11.04 0.1K
12:51 11.03 11.04 11.03 11.04 4.3K
12:52 11.04 11.04 11.04 11.04 2.8K
12:53 11.04 11.04 11.04 11.04 7.3K
12:54 11.04 11.08 11.04 11.06 6.9K
12:55 11.06 11.07 11.06 11.07 2.0K
12:56 11.08 11.08 11.07 11.07 3.1K
12:57 11.07 11.07 11.07 11.07 1.4K
12:58 11.07 11.07 11.07 11.07 0.2K
12:59 11.07 11.07 11.07 11.07 0.5K
13:00 10.97 10.97 10.97 10.97 1.0K
13:01 10.97 10.98 10.97 10.98 0.5K
13:02 10.98 11.00 10.98 11.00 2.6K
13:03 11.00 11.00 11.00 11.00 0.3K
13:04 11.00 11.01 11.00 11.01 6.4K
13:05 11.04 11.04 11.04 11.04 2.2K
13:06 11.04 11.09 11.04 11.09 3.8K
13:07 11.09 11.09 11.06 11.06 2.1K
13:08 11.06 11.08 11.06 11.08 0.3K
13:09 11.08 11.09 11.08 11.09 0.6K
13:10 11.09 11.09 11.09 11.09 2.2K
13:11 11.09 11.09 11.09 11.09 0.4K
13:12 11.07 11.10 11.07 11.08 5.1K
13:13 11.08 11.08 11.08 11.08 0.2K
13:14 11.12 11.12 11.11 11.11 1.4K
13:15 11.11 11.11 11.11 11.11 0.6K
13:16 11.11 11.13 11.11 11.11 1.6K
13:17 11.11 11.11 11.11 11.11 0.2K
13:18 11.11 11.11 11.09 11.09 0.6K
13:19 11.09 11.09 11.09 11.09 0.2K
13:20 11.09 11.09 11.09 11.09 0.0K
13:21 11.09 11.09 11.09 11.09 0.6K
13:22 11.13 11.13 11.13 11.13 1.4K
13:23 11.10 11.13 11.10 11.13 5.4K
13:24 11.13 11.13 11.13 11.13 0.4K
13:25 11.13 11.13 11.10 11.10 1.8K
13:26 11.09 11.09 11.09 11.09 0.3K
13:27 11.10 11.10 11.10 11.10 0.5K
13:28 11.10 11.10 11.10 11.10 0.3K
13:29 11.10 11.11 11.10 11.11 0.4K
13:30 11.11 11.11 11.08 11.08 0.4K
13:31 11.08 11.08 11.08 11.08 1.0K
13:32 11.08 11.08 11.08 11.08 0.4K
13:33 11.09 11.09 11.09 11.09 0.9K
13:34 11.11 11.11 11.10 11.10 0.8K
13:35 11.09 11.09 11.09 11.09 1.9K
13:36 11.09 11.09 11.09 11.09 0.3K
13:37 11.09 11.10 11.09 11.10 0.6K
13:38 11.11 11.14 11.11 11.14 2.9K
13:39 11.14 11.14 11.14 11.14 0.3K
13:40 11.14 11.17 11.14 11.17 0.6K
13:41 11.17 11.18 11.17 11.18 0.4K
13:42 11.18 11.18 11.18 11.18 0.3K
13:43 11.18 11.18 11.17 11.17 1.2K
13:44 11.17 11.17 11.14 11.14 2.1K
13:45 11.14 11.14 11.14 11.14 0.7K
13:46 11.14 11.14 11.14 11.14 0.0K
13:47 11.14 11.14 11.14 11.14 0.2K
13:48 11.14 11.17 11.14 11.17 1.3K
13:49 11.17 11.17 11.17 11.17 0.4K
13:50 11.17 11.17 11.17 11.17 0.4K
13:51 11.17 11.17 11.17 11.17 0.7K
13:52 11.17 11.20 11.17 11.20 1.6K
13:53 11.20 11.20 11.20 11.20 1.1K
13:54 11.20 11.20 11.20 11.20 0.3K
13:55 11.20 11.20 11.20 11.20 0.8K
13:56 11.20 11.20 11.20 11.20 0.1K
13:57 11.20 11.20 11.20 11.20 0.8K
13:58 11.20 11.20 11.20 11.20 0.4K
13:59 11.20 11.20 11.20 11.20 0.6K
14:00 11.21 11.21 11.20 11.20 0.7K
14:01 11.20 11.20 11.20 11.20 0.2K
14:02 11.20 11.20 11.20 11.20 0.4K
14:03 11.20 11.20 11.20 11.20 0.2K
14:04 11.20 11.22 11.20 11.22 1.7K
14:05 11.22 11.23 11.22 11.22 0.9K
14:06 11.24 11.25 11.23 11.25 3.0K
14:07 11.25 11.25 11.22 11.22 3.1K
14:08 11.22 11.22 11.22 11.22 0.7K
14:09 11.22 11.22 11.22 11.22 0.3K
14:10 11.22 11.22 11.22 11.22 0.1K
14:11 11.22 11.22 11.22 11.22 0.5K
14:12 11.22 11.22 11.22 11.22 0.9K
14:13 11.21 11.21 11.21 11.21 0.3K
14:14 11.21 11.21 11.21 11.21 0.8K
14:15 11.21 11.21 11.19 11.19 1.3K
14:16 11.20 11.20 11.20 11.20 0.4K
14:17 11.20 11.20 11.20 11.20 0.4K
14:18 11.20 11.21 11.20 11.21 0.7K
14:19 11.22 11.22 11.22 11.22 0.6K
14:20 11.22 11.22 11.22 11.22 1.9K
14:21 11.22 11.22 11.22 11.22 6.6K
14:22 11.22 11.23 11.22 11.23 1.1K
14:23 11.23 11.26 11.23 11.26 1.7K
14:24 11.26 11.26 11.26 11.26 0.6K
14:25 11.26 11.28 11.26 11.28 1.0K
14:26 11.28 11.28 11.28 11.28 1.0K
14:27 11.28 11.28 11.28 11.28 1.1K
14:28 11.28 11.28 11.28 11.28 0.8K
14:29 11.28 11.28 11.28 11.28 0.3K
14:30 11.27 11.28 11.27 11.28 3.5K
14:31 11.28 11.28 11.28 11.28 0.1K
14:32 11.28 11.28 11.28 11.28 0.5K
14:33 11.28 11.28 11.28 11.28 0.1K
14:34 11.28 11.28 11.26 11.26 3.3K
14:35 11.26 11.26 11.24 11.24 0.8K
14:36 11.24 11.27 11.24 11.27 1.1K
14:37 11.27 11.27 11.25 11.25 0.8K
14:38 11.25 11.25 11.25 11.25 0.8K
14:39 11.25 11.26 11.25 11.26 1.4K
14:40 11.26 11.26 11.26 11.26 1.7K
14:41 11.24 11.24 11.24 11.24 2.9K
14:42 11.24 11.24 11.24 11.24 0.4K
14:43 11.24 11.25 11.24 11.25 2.9K
14:44 11.25 11.25 11.21 11.21 1.7K
14:45 11.21 11.22 11.21 11.22 0.9K
14:46 11.22 11.22 11.19 11.19 1.6K
14:47 11.19 11.19 11.19 11.19 1.7K
14:48 11.20 11.21 11.20 11.21 1.0K
14:49 11.21 11.21 11.20 11.20 0.6K
14:50 11.20 11.20 11.20 11.20 0.9K
14:51 11.19 11.21 11.19 11.21 2.8K
14:52 11.23 11.23 11.23 11.23 2.4K
14:53 11.23 11.23 11.23 11.23 2.0K
14:54 11.23 11.23 11.23 11.23 0.3K
14:55 11.23 11.24 11.23 11.24 0.5K
14:56 11.24 11.24 11.24 11.24 0.1K
14:57 11.24 11.24 11.24 11.24 1.1K
14:58 11.24 11.24 11.24 11.24 1.1K
14:59 11.24 11.25 11.24 11.25 1.6K
15:00 11.24 11.24 11.24 11.24 1.1K
15:01 11.24 11.24 11.24 11.24 1.2K
15:02 11.24 11.24 11.24 11.24 0.9K
15:03 11.24 11.25 11.24 11.25 1.7K
15:04 11.24 11.24 11.23 11.23 1.1K
15:05 11.23 11.24 11.23 11.24 1.1K
15:06 11.24 11.25 11.24 11.25 1.5K
15:07 11.25 11.26 11.25 11.26 1.1K
15:08 11.26 11.26 11.26 11.26 0.3K
15:09 11.28 11.28 11.28 11.28 2.4K
15:10 11.28 11.28 11.28 11.28 0.9K
15:11 11.31 11.32 11.31 11.32 0.5K
15:12 11.31 11.31 11.31 11.31 1.6K
15:13 11.31 11.32 11.31 11.32 1.5K
15:14 11.30 11.31 11.30 11.30 3.2K
15:15 11.32 11.32 11.31 11.31 0.9K
15:16 11.31 11.34 11.31 11.34 12.1K
15:17 11.36 11.37 11.36 11.37 2.6K
15:18 11.37 11.37 11.37 11.37 2.2K
15:19 11.37 11.38 11.37 11.38 0.7K
15:20 11.38 11.40 11.37 11.37 5.5K
15:21 11.37 11.37 11.35 11.35 1.7K
15:22 11.35 11.35 11.35 11.35 0.8K
15:23 11.35 11.35 11.34 11.34 1.5K
15:24 11.34 11.36 11.34 11.36 0.8K
15:25 11.36 11.36 11.34 11.34 0.4K
15:26 11.34 11.35 11.34 11.34 4.2K
15:27 11.34 11.35 11.34 11.35 3.0K
15:28 11.35 11.35 11.34 11.34 0.9K
15:29 11.34 11.35 11.34 11.35 3.3K
15:30 11.35 11.36 11.35 11.36 0.6K
15:31 11.36 11.36 11.35 11.35 0.3K
15:32 11.35 11.37 11.35 11.35 9.9K
15:33 11.35 11.35 11.35 11.35 1.2K
15:34 11.35 11.35 11.35 11.35 1.0K
15:35 11.35 11.37 11.35 11.37 2.5K
15:36 11.37 11.38 11.37 11.38 0.8K
15:37 11.38 11.38 11.38 11.38 4.5K
15:38 11.38 11.41 11.38 11.41 6.6K
15:39 11.40 11.40 11.39 11.39 9.5K
15:40 11.39 11.39 11.39 11.39 3.3K
15:41 11.39 11.39 11.37 11.38 22.7K
15:42 11.38 11.38 11.36 11.37 12.5K
15:43 11.37 11.37 11.37 11.37 2.1K
15:44 11.38 11.39 11.38 11.39 2.4K
15:45 11.39 11.41 11.39 11.41 5.5K
15:46 11.41 11.43 11.41 11.43 6.9K
15:47 11.43 11.43 11.40 11.40 3.4K
15:48 11.40 11.41 11.40 11.41 4.9K
15:49 11.42 11.44 11.42 11.44 8.4K
15:50 11.45 11.45 11.43 11.43 10.0K
15:51 11.45 11.46 11.45 11.46 9.1K
15:52 11.46 11.47 11.46 11.46 7.1K
15:53 11.46 11.46 11.46 11.46 1.9K
15:54 11.46 11.46 11.45 11.45 27.3K
15:55 11.45 11.46 11.45 11.46 6.2K
15:56 11.46 11.48 11.45 11.48 13.0K
15:57 11.48 11.48 11.47 11.47 10.6K
15:58 11.47 11.47 11.46 11.46 19.5K
15:59 11.46 11.46 11.46 11.46 23.5K
16:00 11.46 11.70 11.45 11.45 215.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available