Weave Communications

WEAV
🏛️ usa →
6.78
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.30 11.30 11.18 11.28 13.2K
09:32 11.28 11.28 11.28 11.28 0.1K
09:33 11.18 11.18 11.18 11.18 0.3K
09:34 11.18 11.18 11.05 11.05 1.2K
09:35 11.07 11.07 11.05 11.05 0.8K
09:36 11.05 11.05 11.01 11.01 0.4K
09:37 11.01 11.01 10.85 10.87 10.4K
09:38 10.89 10.89 10.86 10.86 2.9K
09:39 10.89 10.89 10.89 10.89 1.2K
09:40 10.84 10.84 10.84 10.84 2.4K
09:41 10.78 10.84 10.78 10.84 3.9K
09:42 10.91 10.91 10.88 10.91 11.5K
09:43 10.91 10.91 10.91 10.91 0.0K
09:44 10.91 10.91 10.90 10.90 0.9K
09:45 10.90 10.93 10.90 10.90 0.9K
09:46 10.90 10.90 10.90 10.90 2.0K
09:47 10.90 10.90 10.90 10.90 0.3K
09:48 10.90 10.90 10.87 10.87 2.3K
09:49 10.87 10.87 10.87 10.87 0.2K
09:50 10.87 10.89 10.87 10.89 0.6K
09:51 10.89 10.89 10.89 10.89 1.0K
09:52 10.90 10.90 10.90 10.90 1.2K
09:53 10.90 10.90 10.90 10.90 1.0K
09:54 10.90 10.90 10.80 10.80 1.1K
09:55 10.80 10.80 10.80 10.80 0.3K
09:56 10.80 10.80 10.80 10.80 0.0K
09:57 10.80 10.87 10.80 10.87 1.3K
09:58 10.87 10.87 10.87 10.87 2.8K
09:59 10.87 10.92 10.87 10.90 5.3K
10:00 10.90 10.90 10.90 10.90 2.7K
10:01 10.90 10.90 10.90 10.90 0.9K
10:02 10.90 10.90 10.90 10.90 0.5K
10:03 10.76 10.76 10.76 10.76 3.0K
10:04 10.76 10.76 10.73 10.73 2.3K
10:05 10.71 10.71 10.71 10.71 1.3K
10:06 10.71 10.74 10.71 10.71 12.7K
10:07 10.71 10.71 10.71 10.71 0.2K
10:08 10.71 10.72 10.69 10.69 4.2K
10:09 10.69 10.69 10.69 10.69 0.5K
10:10 10.69 10.69 10.69 10.69 0.5K
10:11 10.69 10.69 10.66 10.66 1.4K
10:12 10.70 10.70 10.69 10.69 4.4K
10:13 10.69 10.69 10.69 10.69 2.0K
10:14 10.69 10.69 10.69 10.69 0.8K
10:15 10.69 10.73 10.69 10.73 3.0K
10:16 10.73 10.75 10.73 10.75 1.4K
10:17 10.75 10.75 10.73 10.73 1.7K
10:18 10.73 10.73 10.68 10.68 1.2K
10:19 10.68 10.68 10.68 10.68 0.1K
10:20 10.68 10.68 10.68 10.68 2.4K
10:21 10.68 10.68 10.60 10.60 1.0K
10:22 10.60 10.61 10.60 10.61 2.1K
10:23 10.59 10.59 10.56 10.57 5.0K
10:24 10.57 10.62 10.57 10.62 5.1K
10:25 10.62 10.62 10.62 10.62 1.8K
10:26 10.62 10.62 10.58 10.58 0.9K
10:27 10.58 10.60 10.58 10.60 0.6K
10:28 10.60 10.62 10.60 10.60 2.4K
10:29 10.60 10.60 10.60 10.60 0.6K
10:30 10.60 10.63 10.60 10.63 1.6K
10:31 10.63 10.63 10.63 10.63 0.4K
10:32 10.63 10.69 10.63 10.69 1.2K
10:33 10.69 10.69 10.69 10.69 0.3K
10:34 10.69 10.69 10.63 10.63 1.3K
10:35 10.60 10.60 10.58 10.58 2.8K
10:36 10.58 10.58 10.55 10.55 1.1K
10:37 10.55 10.59 10.55 10.59 2.0K
10:38 10.59 10.60 10.59 10.59 11.0K
10:39 10.57 10.58 10.57 10.58 1.6K
10:40 10.58 10.58 10.58 10.58 0.8K
10:41 10.58 10.58 10.58 10.58 1.2K
10:42 10.58 10.59 10.58 10.59 0.4K
10:43 10.59 10.59 10.59 10.59 0.1K
10:44 10.59 10.59 10.54 10.54 3.8K
10:45 10.54 10.54 10.54 10.54 0.5K
10:46 10.54 10.58 10.54 10.58 11.1K
10:47 10.56 10.56 10.55 10.55 2.8K
10:48 10.55 10.57 10.55 10.57 1.4K
10:49 10.59 10.61 10.59 10.61 3.7K
10:50 10.61 10.61 10.60 10.60 1.7K
10:51 10.60 10.60 10.58 10.58 0.2K
10:52 10.58 10.58 10.57 10.57 2.2K
10:53 10.57 10.57 10.55 10.55 0.2K
10:54 10.55 10.55 10.55 10.55 0.0K
10:55 10.55 10.55 10.55 10.55 2.1K
10:56 10.57 10.57 10.57 10.57 3.5K
10:57 10.57 10.58 10.57 10.58 2.6K
10:58 10.59 10.59 10.58 10.58 0.8K
10:59 10.58 10.59 10.58 10.59 0.3K
11:00 10.59 10.60 10.59 10.59 2.4K
11:01 10.60 10.61 10.60 10.61 2.0K
11:02 10.61 10.61 10.61 10.61 0.9K
11:03 10.61 10.61 10.60 10.60 3.3K
11:04 10.60 10.61 10.60 10.61 3.4K
11:05 10.61 10.61 10.61 10.61 0.8K
11:06 10.61 10.61 10.61 10.61 0.2K
11:07 10.61 10.62 10.61 10.62 0.7K
11:08 10.62 10.62 10.62 10.62 0.2K
11:09 10.62 10.67 10.62 10.67 4.9K
11:10 10.67 10.68 10.67 10.68 0.9K
11:11 10.68 10.68 10.68 10.68 2.0K
11:12 10.67 10.67 10.66 10.66 2.8K
11:13 10.66 10.67 10.66 10.66 1.0K
11:14 10.66 10.66 10.65 10.66 0.8K
11:15 10.66 10.68 10.66 10.68 0.9K
11:16 10.68 10.68 10.64 10.67 4.3K
11:17 10.67 10.67 10.66 10.66 1.5K
11:18 10.66 10.66 10.66 10.66 2.0K
11:19 10.66 10.66 10.66 10.66 0.9K
11:20 10.66 10.66 10.66 10.66 0.2K
11:21 10.66 10.66 10.66 10.66 1.2K
11:22 10.66 10.66 10.66 10.66 1.0K
11:23 10.66 10.66 10.66 10.66 0.9K
11:24 10.66 10.66 10.66 10.66 1.0K
11:25 10.66 10.70 10.66 10.69 4.9K
11:26 10.66 10.67 10.66 10.67 2.6K
11:27 10.67 10.69 10.67 10.69 0.3K
11:28 10.70 10.71 10.70 10.71 1.0K
11:29 10.69 10.69 10.69 10.69 1.3K
11:30 10.69 10.72 10.69 10.72 1.4K
11:31 10.72 10.73 10.72 10.73 1.2K
11:32 10.73 10.76 10.73 10.76 2.1K
11:33 10.76 10.76 10.76 10.76 0.3K
11:34 10.76 10.76 10.76 10.76 0.6K
11:35 10.79 10.80 10.79 10.80 0.7K
11:36 10.80 10.80 10.78 10.78 1.2K
11:37 10.78 10.80 10.78 10.80 1.4K
11:38 10.81 10.82 10.81 10.82 1.2K
11:39 10.83 10.84 10.82 10.84 3.1K
11:40 10.84 10.87 10.84 10.87 1.0K
11:41 10.87 10.88 10.87 10.88 1.6K
11:42 10.84 10.84 10.78 10.81 4.0K
11:43 10.81 10.81 10.80 10.81 1.3K
11:44 10.81 10.81 10.79 10.79 0.8K
11:45 10.79 10.79 10.77 10.77 1.1K
11:46 10.77 10.79 10.77 10.79 1.3K
11:47 10.79 10.81 10.79 10.81 0.7K
11:48 10.81 10.82 10.81 10.82 0.7K
11:49 10.82 10.82 10.82 10.82 0.6K
11:50 10.82 10.82 10.82 10.82 0.2K
11:51 10.82 10.82 10.82 10.82 1.1K
11:52 10.82 10.82 10.82 10.82 0.6K
11:53 10.82 10.82 10.82 10.82 0.2K
11:54 10.82 10.82 10.79 10.79 0.4K
11:55 10.79 10.79 10.79 10.79 0.7K
11:56 10.79 10.79 10.78 10.78 1.2K
11:57 10.78 10.78 10.76 10.77 3.4K
11:58 10.77 10.77 10.76 10.77 3.8K
11:59 10.77 10.77 10.77 10.77 0.9K
12:00 10.77 10.77 10.76 10.76 0.1K
12:01 10.76 10.77 10.76 10.77 1.2K
12:02 10.77 10.79 10.77 10.79 1.3K
12:03 10.79 10.79 10.78 10.78 1.8K
12:04 10.78 10.78 10.78 10.78 0.7K
12:05 10.78 10.78 10.76 10.76 0.8K
12:06 10.77 10.77 10.75 10.75 1.0K
12:07 10.76 10.76 10.76 10.76 0.5K
12:08 10.77 10.77 10.77 10.77 1.0K
12:09 10.77 10.77 10.77 10.77 0.9K
12:10 10.77 10.78 10.77 10.78 3.7K
12:11 10.80 10.80 10.80 10.80 0.5K
12:12 10.81 10.81 10.81 10.81 0.8K
12:13 10.81 10.81 10.81 10.81 0.2K
12:14 10.81 10.81 10.81 10.81 0.4K
12:15 10.81 10.81 10.81 10.81 0.2K
12:16 10.81 10.81 10.81 10.81 0.2K
12:17 10.81 10.81 10.81 10.81 0.8K
12:18 10.83 10.83 10.83 10.83 0.7K
12:19 10.83 10.83 10.83 10.83 4.6K
12:20 10.83 10.83 10.83 10.83 7.2K
12:21 10.83 10.83 10.83 10.83 0.4K
12:22 10.83 10.83 10.81 10.81 3.2K
12:23 10.81 10.81 10.81 10.81 0.0K
12:24 10.76 10.76 10.74 10.74 1.2K
12:25 10.74 10.74 10.74 10.74 0.3K
12:26 10.76 10.77 10.76 10.77 2.4K
12:27 10.77 10.79 10.77 10.79 0.9K
12:28 10.79 10.79 10.76 10.76 1.3K
12:29 10.76 10.77 10.76 10.77 2.1K
12:30 10.79 10.79 10.79 10.79 2.4K
12:31 10.79 10.79 10.79 10.79 0.3K
12:32 10.79 10.79 10.79 10.79 0.6K
12:33 10.81 10.81 10.81 10.81 0.6K
12:34 10.81 10.81 10.80 10.80 1.3K
12:35 10.81 10.81 10.81 10.81 0.8K
12:36 10.81 10.81 10.81 10.81 0.8K
12:37 10.80 10.80 10.78 10.78 2.2K
12:38 10.78 10.78 10.78 10.78 0.1K
12:39 10.78 10.78 10.77 10.77 0.5K
12:40 10.77 10.77 10.76 10.76 0.5K
12:41 10.76 10.76 10.75 10.75 1.1K
12:42 10.75 10.75 10.75 10.75 0.3K
12:43 10.75 10.75 10.74 10.74 0.7K
12:44 10.74 10.74 10.72 10.72 0.4K
12:45 10.72 10.72 10.72 10.72 0.2K
12:46 10.72 10.72 10.72 10.72 0.2K
12:47 10.72 10.72 10.72 10.72 0.8K
12:48 10.72 10.72 10.71 10.71 0.6K
12:49 10.71 10.72 10.71 10.72 2.5K
12:50 10.72 10.72 10.72 10.72 0.6K
12:51 10.72 10.72 10.72 10.72 0.2K
12:52 10.72 10.72 10.72 10.72 0.6K
12:53 10.72 10.72 10.71 10.71 0.2K
12:54 10.71 10.71 10.71 10.71 1.6K
12:55 10.71 10.72 10.71 10.72 3.1K
12:56 10.72 10.72 10.72 10.72 0.0K
12:57 10.72 10.72 10.72 10.72 1.0K
12:58 10.72 10.72 10.72 10.72 1.6K
12:59 10.72 10.72 10.72 10.72 0.1K
13:00 10.72 10.72 10.72 10.72 0.1K
13:01 10.72 10.72 10.72 10.72 1.3K
13:02 10.72 10.72 10.72 10.72 0.7K
13:03 10.72 10.72 10.70 10.70 3.9K
13:04 10.71 10.71 10.69 10.69 2.0K
13:05 10.68 10.68 10.67 10.67 2.1K
13:06 10.67 10.67 10.67 10.67 0.5K
13:07 10.67 10.67 10.67 10.67 0.1K
13:08 10.67 10.67 10.67 10.67 0.3K
13:09 10.67 10.67 10.67 10.67 0.0K
13:10 10.67 10.67 10.67 10.67 0.2K
13:11 10.67 10.67 10.67 10.67 0.0K
13:12 10.67 10.67 10.67 10.67 0.4K
13:13 10.67 10.67 10.67 10.67 0.4K
13:14 10.67 10.67 10.66 10.66 1.8K
13:15 10.67 10.67 10.66 10.66 5.4K
13:16 10.66 10.66 10.65 10.65 3.9K
13:17 10.65 10.65 10.65 10.65 0.6K
13:18 10.65 10.67 10.65 10.67 1.0K
13:19 10.67 10.67 10.67 10.67 0.8K
13:20 10.67 10.67 10.67 10.67 0.5K
13:21 10.67 10.67 10.67 10.67 0.1K
13:22 10.67 10.67 10.66 10.67 1.6K
13:23 10.67 10.67 10.67 10.67 1.3K
13:24 10.67 10.67 10.67 10.67 0.2K
13:25 10.66 10.66 10.66 10.66 0.8K
13:26 10.66 10.66 10.65 10.65 0.8K
13:27 10.65 10.65 10.65 10.65 1.2K
13:28 10.65 10.65 10.65 10.65 0.1K
13:29 10.65 10.65 10.65 10.65 0.1K
13:30 10.65 10.65 10.64 10.64 1.1K
13:31 10.64 10.64 10.64 10.64 0.0K
13:32 10.63 10.63 10.63 10.63 1.4K
13:33 10.63 10.63 10.63 10.63 1.5K
13:34 10.63 10.63 10.63 10.63 0.0K
13:35 10.63 10.63 10.61 10.61 0.8K
13:36 10.61 10.61 10.61 10.61 0.3K
13:37 10.61 10.61 10.61 10.61 0.7K
13:38 10.61 10.61 10.58 10.58 2.7K
13:39 10.58 10.58 10.58 10.58 0.3K
13:40 10.58 10.60 10.58 10.60 1.9K
13:41 10.60 10.60 10.60 10.60 0.7K
13:42 10.60 10.60 10.56 10.56 0.9K
13:43 10.56 10.56 10.55 10.55 0.6K
13:44 10.55 10.55 10.55 10.55 0.3K
13:45 10.55 10.55 10.55 10.55 0.3K
13:46 10.55 10.55 10.54 10.54 1.4K
13:47 10.54 10.54 10.54 10.54 1.8K
13:48 10.53 10.53 10.52 10.52 1.7K
13:49 10.52 10.53 10.52 10.53 2.2K
13:50 10.53 10.53 10.53 10.53 1.7K
13:51 10.53 10.55 10.53 10.55 1.3K
13:52 10.55 10.55 10.53 10.53 0.4K
13:53 10.53 10.53 10.52 10.52 1.3K
13:54 10.52 10.53 10.52 10.52 3.4K
13:55 10.52 10.54 10.52 10.54 0.6K
13:56 10.54 10.54 10.54 10.54 0.3K
13:57 10.53 10.53 10.51 10.51 1.4K
13:58 10.51 10.53 10.51 10.53 1.0K
13:59 10.53 10.53 10.53 10.53 0.6K
14:00 10.53 10.53 10.53 10.53 0.2K
14:01 10.53 10.53 10.53 10.53 1.0K
14:02 10.53 10.53 10.53 10.53 0.2K
14:03 10.53 10.53 10.53 10.53 0.2K
14:04 10.53 10.53 10.53 10.53 0.3K
14:05 10.52 10.52 10.52 10.52 1.4K
14:06 10.52 10.52 10.52 10.52 0.5K
14:07 10.51 10.51 10.51 10.51 4.7K
14:08 10.51 10.51 10.49 10.49 0.9K
14:09 10.49 10.49 10.49 10.49 0.2K
14:10 10.49 10.49 10.49 10.49 1.1K
14:11 10.49 10.51 10.49 10.51 1.1K
14:12 10.51 10.55 10.51 10.55 6.2K
14:13 10.55 10.55 10.53 10.53 3.7K
14:14 10.53 10.53 10.53 10.53 0.6K
14:15 10.53 10.53 10.53 10.53 1.4K
14:16 10.52 10.53 10.52 10.53 2.7K
14:17 10.53 10.53 10.53 10.53 0.3K
14:18 10.53 10.53 10.53 10.53 0.1K
14:19 10.53 10.53 10.53 10.53 0.7K
14:20 10.52 10.52 10.52 10.52 2.3K
14:21 10.52 10.53 10.52 10.53 3.3K
14:22 10.53 10.53 10.53 10.53 0.5K
14:23 10.53 10.53 10.51 10.51 1.9K
14:24 10.51 10.53 10.51 10.53 0.5K
14:25 10.53 10.53 10.53 10.53 0.1K
14:26 10.53 10.53 10.53 10.53 2.1K
14:27 10.53 10.53 10.53 10.53 0.6K
14:28 10.53 10.53 10.50 10.51 0.4K
14:29 10.51 10.51 10.50 10.51 1.4K
14:30 10.51 10.51 10.51 10.51 0.6K
14:31 10.51 10.53 10.51 10.53 1.7K
14:32 10.53 10.53 10.53 10.53 0.3K
14:33 10.53 10.53 10.53 10.53 0.9K
14:34 10.53 10.53 10.53 10.53 0.5K
14:35 10.52 10.52 10.52 10.52 0.5K
14:36 10.52 10.52 10.51 10.51 0.3K
14:37 10.51 10.51 10.51 10.51 0.3K
14:38 10.51 10.51 10.51 10.51 0.2K
14:39 10.51 10.51 10.51 10.51 0.4K
14:40 10.51 10.51 10.51 10.51 1.3K
14:41 10.51 10.51 10.51 10.51 1.8K
14:42 10.51 10.51 10.50 10.50 1.9K
14:43 10.50 10.51 10.50 10.51 2.8K
14:44 10.51 10.53 10.51 10.53 1.6K
14:45 10.53 10.53 10.52 10.52 1.8K
14:46 10.52 10.52 10.52 10.52 0.0K
14:47 10.52 10.52 10.52 10.52 3.1K
14:48 10.52 10.52 10.52 10.52 0.1K
14:49 10.52 10.52 10.52 10.52 0.2K
14:50 10.52 10.52 10.52 10.52 1.1K
14:51 10.52 10.52 10.52 10.52 0.7K
14:52 10.52 10.52 10.51 10.51 2.4K
14:53 10.51 10.51 10.51 10.51 0.2K
14:54 10.51 10.51 10.51 10.51 0.7K
14:55 10.51 10.51 10.51 10.51 3.3K
14:56 10.51 10.51 10.51 10.51 2.2K
14:57 10.51 10.51 10.48 10.48 1.3K
14:58 10.47 10.47 10.47 10.47 2.4K
14:59 10.47 10.47 10.47 10.47 0.5K
15:00 10.47 10.47 10.47 10.47 0.5K
15:01 10.47 10.48 10.47 10.47 3.9K
15:02 10.47 10.47 10.47 10.47 0.5K
15:03 10.47 10.47 10.47 10.47 0.2K
15:04 10.47 10.47 10.47 10.47 5.5K
15:05 10.47 10.47 10.46 10.46 3.5K
15:06 10.46 10.47 10.46 10.47 2.6K
15:07 10.47 10.47 10.44 10.44 2.5K
15:08 10.44 10.44 10.41 10.41 3.4K
15:09 10.41 10.41 10.41 10.41 0.2K
15:10 10.41 10.41 10.40 10.41 0.8K
15:11 10.41 10.43 10.41 10.43 3.6K
15:12 10.43 10.43 10.43 10.43 1.2K
15:13 10.43 10.43 10.43 10.43 1.2K
15:14 10.43 10.46 10.43 10.45 2.9K
15:15 10.45 10.46 10.45 10.46 2.0K
15:16 10.46 10.50 10.46 10.50 3.3K
15:17 10.49 10.49 10.48 10.49 2.5K
15:18 10.49 10.49 10.48 10.49 1.8K
15:19 10.49 10.49 10.49 10.49 0.3K
15:20 10.49 10.49 10.49 10.49 1.5K
15:21 10.49 10.52 10.49 10.52 3.1K
15:22 10.52 10.52 10.52 10.52 1.1K
15:23 10.52 10.52 10.52 10.52 1.2K
15:24 10.52 10.55 10.52 10.55 4.1K
15:25 10.55 10.55 10.55 10.55 2.3K
15:26 10.55 10.57 10.55 10.57 1.7K
15:27 10.57 10.57 10.57 10.57 1.2K
15:28 10.58 10.60 10.58 10.60 3.4K
15:29 10.60 10.61 10.60 10.61 2.1K
15:30 10.61 10.61 10.61 10.61 1.2K
15:31 10.61 10.61 10.61 10.61 1.7K
15:32 10.60 10.61 10.60 10.61 4.1K
15:33 10.61 10.61 10.61 10.61 2.4K
15:34 10.62 10.62 10.62 10.62 1.4K
15:35 10.62 10.67 10.62 10.67 5.9K
15:36 10.70 10.70 10.70 10.70 3.2K
15:37 10.70 10.71 10.68 10.68 4.2K
15:38 10.68 10.68 10.65 10.65 3.7K
15:39 10.65 10.65 10.63 10.65 5.6K
15:40 10.67 10.67 10.67 10.67 2.7K
15:41 10.67 10.67 10.65 10.65 4.0K
15:42 10.65 10.65 10.60 10.60 4.2K
15:43 10.63 10.63 10.63 10.63 7.7K
15:44 10.61 10.61 10.61 10.61 2.3K
15:45 10.61 10.61 10.60 10.60 1.4K
15:46 10.60 10.60 10.60 10.60 1.6K
15:47 10.60 10.60 10.58 10.59 2.0K
15:48 10.59 10.59 10.58 10.58 2.1K
15:49 10.58 10.61 10.58 10.61 4.5K
15:50 10.61 10.61 10.60 10.60 1.5K
15:51 10.60 10.69 10.60 10.69 19.4K
15:52 10.69 10.70 10.69 10.70 7.5K
15:53 10.70 10.70 10.68 10.68 13.2K
15:54 10.68 10.69 10.68 10.68 8.5K
15:55 10.68 10.68 10.64 10.64 4.0K
15:56 10.66 10.67 10.66 10.66 9.6K
15:57 10.66 10.66 10.66 10.66 9.2K
15:58 10.66 10.66 10.65 10.66 14.0K
15:59 10.64 10.64 10.63 10.63 11.2K
16:00 10.64 10.64 10.61 10.61 188.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available