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 10.61 11.30 10.47 10.47 5.7K
09:32 10.60 10.60 10.60 10.60 0.5K
09:33 10.60 10.60 10.57 10.57 0.3K
09:34 10.64 10.64 10.64 10.64 0.3K
09:35 10.64 10.64 10.64 10.64 0.4K
09:36 10.60 10.60 10.60 10.60 1.0K
09:37 10.60 10.70 10.60 10.70 0.9K
09:38 10.70 10.79 10.70 10.79 0.5K
09:39 10.79 10.79 10.77 10.77 1.3K
09:40 10.77 10.77 10.77 10.77 0.3K
09:41 10.77 10.79 10.77 10.79 1.5K
09:42 10.81 10.81 10.72 10.72 2.3K
09:43 10.69 10.69 10.69 10.69 0.3K
09:44 10.69 10.69 10.69 10.69 0.6K
09:45 10.69 10.69 10.69 10.69 0.3K
09:46 10.69 10.69 10.69 10.69 0.4K
09:47 10.69 10.69 10.68 10.68 1.0K
09:48 10.68 10.72 10.68 10.72 0.4K
09:49 10.72 10.75 10.72 10.72 11.1K
09:50 10.72 10.72 10.72 10.72 0.2K
09:51 10.72 10.75 10.72 10.75 3.7K
09:52 10.75 10.75 10.75 10.75 0.8K
09:53 10.75 10.76 10.75 10.76 0.8K
09:54 10.76 10.76 10.73 10.73 1.2K
09:55 10.73 10.73 10.73 10.73 0.2K
09:56 10.73 10.73 10.73 10.73 0.3K
09:57 10.73 10.73 10.72 10.72 1.1K
09:58 10.72 10.72 10.72 10.72 0.5K
09:59 10.72 10.74 10.72 10.74 1.9K
10:00 10.76 10.83 10.76 10.83 11.5K
10:01 10.84 10.90 10.81 10.90 25.5K
10:02 10.92 10.98 10.92 10.98 9.2K
10:03 10.98 10.98 10.82 10.82 13.0K
10:04 10.89 10.89 10.85 10.85 36.6K
10:05 10.82 10.82 10.78 10.82 14.2K
10:06 10.82 10.85 10.82 10.85 2.9K
10:07 10.85 10.92 10.85 10.92 2.8K
10:08 10.92 10.92 10.90 10.92 3.1K
10:09 10.95 10.96 10.95 10.96 1.5K
10:10 10.97 10.97 10.96 10.96 2.3K
10:11 10.97 10.98 10.95 10.97 11.4K
10:12 10.96 10.96 10.89 10.89 3.1K
10:13 10.89 10.89 10.84 10.84 1.5K
10:14 10.94 10.94 10.82 10.82 49.9K
10:15 10.82 10.90 10.82 10.90 18.4K
10:16 10.90 10.91 10.89 10.91 5.0K
10:17 10.92 10.92 10.90 10.90 1.1K
10:18 10.90 10.90 10.90 10.90 4.3K
10:19 10.93 10.99 10.93 10.98 33.4K
10:20 10.95 10.95 10.95 10.95 11.6K
10:21 10.95 10.95 10.90 10.90 1.5K
10:22 10.90 10.90 10.87 10.87 17.7K
10:23 10.87 10.87 10.87 10.87 0.3K
10:24 10.87 10.87 10.80 10.80 0.8K
10:25 10.80 10.80 10.78 10.78 2.2K
10:26 10.77 10.80 10.77 10.77 10.5K
10:27 10.75 10.75 10.75 10.75 4.0K
10:28 10.75 10.75 10.75 10.75 0.5K
10:29 10.75 10.75 10.68 10.68 1.5K
10:30 10.68 10.71 10.68 10.71 1.3K
10:31 10.71 10.71 10.70 10.70 0.5K
10:32 10.70 10.72 10.70 10.72 0.6K
10:33 10.75 10.75 10.75 10.75 12.4K
10:34 10.75 10.75 10.75 10.75 0.2K
10:35 10.75 10.75 10.75 10.75 0.5K
10:36 10.75 10.81 10.75 10.81 0.5K
10:37 10.81 10.85 10.81 10.85 11.6K
10:38 10.85 10.85 10.83 10.83 4.2K
10:39 10.83 10.83 10.81 10.81 5.2K
10:40 10.80 10.83 10.80 10.83 3.5K
10:41 10.83 10.83 10.83 10.83 0.9K
10:42 10.83 10.83 10.79 10.79 2.3K
10:43 10.79 10.82 10.79 10.82 1.0K
10:44 10.82 10.82 10.82 10.82 0.3K
10:45 10.82 10.87 10.82 10.87 1.8K
10:46 10.87 10.87 10.85 10.85 0.2K
10:47 10.85 10.85 10.85 10.85 0.4K
10:48 10.85 10.85 10.85 10.85 0.9K
10:49 10.85 10.91 10.85 10.90 16.4K
10:50 10.90 10.91 10.87 10.91 26.2K
10:51 10.92 10.92 10.89 10.89 1.7K
10:52 10.89 10.89 10.89 10.89 1.9K
10:53 10.89 10.99 10.89 10.99 10.4K
10:54 11.08 11.08 11.01 11.03 12.6K
10:55 11.03 11.03 11.03 11.03 0.2K
10:56 11.03 11.03 10.99 10.99 1.6K
10:57 10.99 10.99 10.99 10.99 0.7K
10:58 10.99 10.99 10.99 10.99 0.2K
10:59 10.99 10.99 10.99 10.99 1.0K
11:00 10.99 10.99 10.94 10.95 1.3K
11:01 10.93 10.94 10.93 10.94 2.8K
11:02 10.94 10.94 10.94 10.94 2.5K
11:03 10.94 10.94 10.94 10.94 0.0K
11:04 10.92 10.92 10.92 10.92 0.5K
11:05 10.92 10.92 10.92 10.92 0.4K
11:06 10.93 10.94 10.93 10.94 2.1K
11:07 10.94 10.95 10.94 10.95 2.3K
11:08 10.95 11.02 10.95 11.02 3.4K
11:09 11.01 11.01 11.01 11.01 1.6K
11:10 11.01 11.02 11.01 11.02 2.0K
11:11 11.02 11.02 10.99 10.99 0.9K
11:12 10.99 10.99 10.99 10.99 0.0K
11:13 10.99 11.04 10.98 11.03 3.9K
11:14 11.03 11.03 11.03 11.03 0.5K
11:15 11.02 11.02 11.01 11.01 2.5K
11:16 11.01 11.01 11.01 11.01 0.8K
11:17 11.01 11.01 11.01 11.01 1.1K
11:18 11.01 11.01 11.01 11.01 0.7K
11:19 11.01 11.01 10.99 11.00 2.2K
11:20 11.00 11.00 11.00 11.00 0.3K
11:21 11.03 11.04 11.03 11.04 9.1K
11:22 11.04 11.04 11.03 11.03 1.3K
11:23 11.02 11.04 11.02 11.04 22.9K
11:24 11.04 11.04 11.01 11.01 1.4K
11:25 11.01 11.04 11.01 11.03 2.3K
11:26 11.03 11.05 11.03 11.05 3.6K
11:27 11.05 11.09 11.05 11.09 3.1K
11:28 11.09 11.09 11.08 11.08 1.9K
11:29 11.08 11.08 11.06 11.07 1.2K
11:30 11.07 11.07 11.04 11.04 1.2K
11:31 11.04 11.04 11.04 11.04 0.2K
11:32 11.05 11.05 11.05 11.05 2.1K
11:33 11.05 11.09 11.05 11.09 1.6K
11:34 11.09 11.09 11.07 11.07 1.8K
11:35 11.07 11.07 11.07 11.07 0.1K
11:36 11.06 11.06 11.06 11.06 0.7K
11:37 11.06 11.06 11.06 11.06 0.2K
11:38 11.06 11.06 11.06 11.06 0.7K
11:39 11.06 11.06 11.06 11.06 1.2K
11:40 11.06 11.07 11.06 11.07 1.2K
11:41 11.07 11.10 11.07 11.10 2.3K
11:42 11.10 11.10 11.10 11.10 1.5K
11:43 11.11 11.16 11.11 11.16 3.7K
11:44 11.16 11.16 11.16 11.16 0.5K
11:45 11.14 11.14 11.13 11.13 1.2K
11:46 11.11 11.11 11.11 11.11 0.5K
11:47 11.11 11.11 11.11 11.11 1.5K
11:48 11.11 11.11 11.11 11.11 1.3K
11:49 11.11 11.11 11.10 11.10 1.8K
11:50 11.10 11.10 11.09 11.10 2.1K
11:51 11.10 11.10 11.10 11.10 1.6K
11:52 11.09 11.09 11.09 11.09 0.2K
11:53 11.08 11.08 11.08 11.08 1.1K
11:54 11.08 11.08 11.08 11.08 0.3K
11:55 11.08 11.08 11.08 11.08 0.6K
11:56 11.08 11.08 11.08 11.08 0.3K
11:57 11.08 11.08 11.08 11.08 0.4K
11:58 11.08 11.08 11.08 11.08 0.4K
11:59 11.08 11.08 11.01 11.01 0.6K
12:00 11.01 11.01 11.00 11.00 2.0K
12:01 11.00 11.00 10.98 10.98 1.9K
12:02 10.99 11.01 10.99 11.01 2.4K
12:03 11.01 11.01 11.01 11.01 1.1K
12:04 11.01 11.01 11.01 11.01 0.6K
12:05 11.02 11.02 11.02 11.02 1.4K
12:06 11.02 11.02 11.02 11.02 1.2K
12:07 11.02 11.02 11.02 11.02 0.7K
12:08 11.02 11.02 11.02 11.02 0.4K
12:09 11.02 11.02 11.02 11.02 0.2K
12:10 11.02 11.02 11.02 11.02 0.3K
12:11 11.02 11.02 11.02 11.02 0.3K
12:12 11.02 11.02 11.02 11.02 0.1K
12:13 11.02 11.02 10.99 10.99 0.4K
12:14 10.99 10.99 10.99 10.99 0.2K
12:15 10.99 10.99 10.99 10.99 0.3K
12:16 10.99 10.99 10.98 10.98 1.1K
12:17 10.98 10.98 10.98 10.98 0.0K
12:18 10.98 10.98 10.97 10.97 1.1K
12:19 10.97 10.98 10.97 10.98 2.2K
12:20 10.98 10.98 10.98 10.98 0.2K
12:21 10.98 10.99 10.98 10.99 1.2K
12:22 10.99 10.99 10.98 10.98 0.9K
12:23 10.98 10.98 10.98 10.98 1.9K
12:24 10.98 11.03 10.98 11.03 6.6K
12:25 11.03 11.03 11.03 11.03 2.1K
12:26 11.03 11.06 11.03 11.06 2.9K
12:27 11.06 11.06 11.06 11.06 1.4K
12:28 11.13 11.18 11.11 11.18 47.5K
12:29 11.18 11.20 11.18 11.20 15.2K
12:30 11.18 11.18 11.18 11.18 1.0K
12:31 11.18 11.18 11.18 11.18 1.2K
12:32 11.18 11.18 11.18 11.18 2.4K
12:33 11.17 11.21 11.17 11.20 14.1K
12:34 11.20 11.22 11.20 11.22 3.4K
12:35 11.22 11.23 11.22 11.23 1.0K
12:36 11.23 11.23 11.22 11.23 0.9K
12:37 11.22 11.22 11.22 11.22 12.6K
12:38 11.22 11.22 11.20 11.22 1.3K
12:39 11.22 11.22 11.19 11.19 0.9K
12:40 11.19 11.19 11.19 11.19 0.3K
12:41 11.19 11.19 11.17 11.18 2.9K
12:42 11.16 11.16 11.16 11.16 1.1K
12:43 11.18 11.18 11.18 11.18 2.4K
12:44 11.20 11.22 11.20 11.22 3.1K
12:45 11.20 11.20 11.17 11.17 1.1K
12:46 11.17 11.19 11.17 11.19 1.6K
12:47 11.19 11.19 11.19 11.19 0.5K
12:48 11.19 11.19 11.19 11.19 0.3K
12:49 11.19 11.19 11.19 11.19 0.6K
12:50 11.19 11.20 11.19 11.20 11.3K
12:51 11.20 11.20 11.19 11.19 0.8K
12:52 11.19 11.20 11.19 11.20 2.6K
12:53 11.20 11.20 11.20 11.20 4.1K
12:54 11.21 11.21 11.18 11.18 6.1K
12:55 11.18 11.18 11.18 11.18 0.1K
12:56 11.18 11.18 11.18 11.18 1.4K
12:57 11.18 11.18 11.17 11.17 0.9K
12:58 11.16 11.16 11.16 11.16 5.5K
12:59 11.16 11.17 11.16 11.17 1.3K
13:00 11.17 11.19 11.17 11.19 1.5K
13:01 11.19 11.19 11.19 11.19 0.9K
13:02 11.19 11.19 11.19 11.19 0.3K
13:03 11.19 11.19 11.18 11.18 2.0K
13:04 11.18 11.18 11.16 11.16 4.1K
13:05 11.16 11.16 11.16 11.16 0.5K
13:06 11.16 11.16 11.14 11.14 8.3K
13:07 11.18 11.18 11.18 11.18 2.4K
13:08 11.18 11.21 11.18 11.21 3.3K
13:09 11.21 11.21 11.21 11.21 0.1K
13:10 11.21 11.21 11.21 11.21 0.3K
13:11 11.21 11.21 11.21 11.21 1.5K
13:12 11.22 11.22 11.21 11.22 1.2K
13:13 11.22 11.23 11.21 11.21 3.0K
13:14 11.21 11.21 11.20 11.20 1.8K
13:15 11.20 11.21 11.20 11.21 1.7K
13:16 11.21 11.21 11.20 11.20 0.9K
13:17 11.20 11.21 11.20 11.21 2.1K
13:18 11.21 11.22 11.21 11.22 1.5K
13:19 11.22 11.22 11.19 11.22 11.4K
13:20 11.20 11.21 11.18 11.18 4.5K
13:21 11.18 11.18 11.18 11.18 0.5K
13:22 11.18 11.18 11.11 11.11 1.8K
13:23 11.11 11.11 11.11 11.11 0.8K
13:24 11.11 11.11 11.11 11.11 0.3K
13:25 11.11 11.11 11.11 11.11 2.8K
13:26 11.11 11.11 11.11 11.11 2.1K
13:27 11.14 11.14 11.14 11.14 4.0K
13:28 11.14 11.14 11.14 11.14 1.0K
13:29 11.14 11.14 11.14 11.14 0.1K
13:30 11.14 11.14 11.14 11.14 0.3K
13:31 11.12 11.15 11.12 11.15 7.4K
13:32 11.15 11.15 11.11 11.13 1.4K
13:33 11.13 11.13 11.13 11.13 0.2K
13:34 11.13 11.13 11.13 11.13 0.1K
13:35 11.12 11.12 11.12 11.12 2.2K
13:36 11.12 11.12 11.09 11.09 0.9K
13:37 11.09 11.10 11.09 11.10 1.6K
13:38 11.10 11.10 11.09 11.09 0.9K
13:39 11.09 11.09 11.08 11.08 1.4K
13:40 11.08 11.08 11.08 11.08 0.8K
13:41 11.08 11.15 11.08 11.15 14.9K
13:42 11.15 11.15 11.15 11.15 1.2K
13:43 11.15 11.16 11.15 11.16 1.5K
13:44 11.16 11.16 11.16 11.16 1.1K
13:45 11.16 11.16 11.16 11.16 0.8K
13:46 11.16 11.19 11.16 11.19 0.9K
13:47 11.20 11.28 11.19 11.28 13.9K
13:48 11.27 11.28 11.26 11.26 6.9K
13:49 11.27 11.28 11.27 11.28 2.9K
13:50 11.27 11.29 11.27 11.29 1.6K
13:51 11.29 11.29 11.28 11.29 0.7K
13:52 11.29 11.29 11.29 11.29 1.0K
13:53 11.29 11.29 11.26 11.26 2.1K
13:54 11.26 11.26 11.26 11.26 0.7K
13:55 11.23 11.23 11.23 11.23 1.0K
13:56 11.23 11.23 11.23 11.23 0.9K
13:57 11.23 11.23 11.23 11.23 0.6K
13:58 11.18 11.18 11.18 11.18 1.0K
13:59 11.18 11.24 11.18 11.21 4.3K
14:00 11.21 11.21 11.21 11.21 1.4K
14:01 11.21 11.21 11.21 11.21 0.6K
14:02 11.21 11.25 11.21 11.25 2.4K
14:03 11.25 11.25 11.25 11.25 1.0K
14:04 11.25 11.29 11.25 11.28 2.5K
14:05 11.27 11.27 11.27 11.27 1.1K
14:06 11.27 11.27 11.23 11.23 0.5K
14:07 11.23 11.23 11.23 11.23 0.7K
14:08 11.23 11.23 11.23 11.23 0.5K
14:09 11.22 11.25 11.22 11.25 2.1K
14:10 11.25 11.25 11.25 11.25 0.1K
14:11 11.25 11.26 11.25 11.26 2.1K
14:12 11.26 11.26 11.26 11.26 0.3K
14:13 11.26 11.27 11.26 11.27 0.9K
14:14 11.27 11.27 11.27 11.27 2.0K
14:15 11.27 11.27 11.26 11.26 1.7K
14:16 11.26 11.26 11.26 11.26 0.1K
14:17 11.24 11.27 11.24 11.27 8.9K
14:18 11.27 11.27 11.25 11.25 0.7K
14:19 11.25 11.25 11.25 11.25 2.6K
14:20 11.25 11.25 11.25 11.25 1.4K
14:21 11.25 11.28 11.25 11.28 1.1K
14:22 11.30 11.30 11.29 11.30 2.7K
14:23 11.30 11.32 11.30 11.32 1.6K
14:24 11.32 11.32 11.32 11.32 0.1K
14:25 11.32 11.32 11.29 11.29 2.3K
14:26 11.29 11.30 11.29 11.30 0.7K
14:27 11.31 11.31 11.31 11.31 0.8K
14:28 11.31 11.31 11.28 11.28 2.3K
14:29 11.28 11.28 11.28 11.28 1.1K
14:30 11.28 11.28 11.28 11.28 0.9K
14:31 11.28 11.29 11.28 11.29 1.5K
14:32 11.28 11.32 11.28 11.32 10.4K
14:33 11.30 11.30 11.30 11.30 0.7K
14:34 11.30 11.30 11.30 11.30 0.8K
14:35 11.30 11.30 11.30 11.30 0.8K
14:36 11.28 11.28 11.28 11.28 1.7K
14:37 11.26 11.30 11.26 11.30 1.7K
14:38 11.31 11.31 11.31 11.31 1.0K
14:39 11.31 11.31 11.31 11.31 0.4K
14:40 11.31 11.31 11.31 11.31 0.7K
14:41 11.33 11.34 11.33 11.34 2.3K
14:42 11.34 11.35 11.34 11.35 1.4K
14:43 11.36 11.36 11.35 11.35 5.7K
14:44 11.35 11.35 11.35 11.35 0.5K
14:45 11.35 11.35 11.35 11.35 0.5K
14:46 11.35 11.36 11.35 11.36 0.2K
14:47 11.36 11.36 11.36 11.36 1.4K
14:48 11.36 11.36 11.36 11.36 2.2K
14:49 11.35 11.35 11.35 11.35 2.4K
14:50 11.35 11.36 11.35 11.36 1.4K
14:51 11.36 11.40 11.36 11.40 4.1K
14:52 11.40 11.40 11.40 11.40 0.5K
14:53 11.40 11.41 11.39 11.41 1.5K
14:54 11.41 11.42 11.40 11.40 4.0K
14:55 11.41 11.41 11.41 11.41 1.0K
14:56 11.40 11.40 11.40 11.40 4.0K
14:57 11.40 11.40 11.38 11.38 3.9K
14:58 11.38 11.38 11.38 11.38 2.9K
14:59 11.38 11.40 11.38 11.40 5.2K
15:00 11.40 11.40 11.38 11.38 2.7K
15:01 11.38 11.38 11.38 11.38 2.8K
15:02 11.38 11.38 11.33 11.33 1.8K
15:03 11.33 11.33 11.31 11.31 2.8K
15:04 11.31 11.31 11.31 11.31 0.4K
15:05 11.31 11.33 11.31 11.33 1.1K
15:06 11.34 11.34 11.34 11.34 4.0K
15:07 11.34 11.37 11.34 11.37 2.3K
15:08 11.37 11.37 11.37 11.37 0.1K
15:09 11.40 11.41 11.40 11.41 7.2K
15:10 11.41 11.41 11.41 11.41 0.6K
15:11 11.41 11.41 11.34 11.34 2.5K
15:12 11.34 11.34 11.32 11.32 1.6K
15:13 11.32 11.32 11.29 11.29 15.2K
15:14 11.29 11.30 11.29 11.30 1.4K
15:15 11.30 11.30 11.27 11.27 3.1K
15:16 11.27 11.27 11.26 11.26 2.0K
15:17 11.26 11.26 11.26 11.26 0.9K
15:18 11.26 11.26 11.26 11.26 0.5K
15:19 11.26 11.26 11.26 11.26 0.2K
15:20 11.26 11.26 11.26 11.26 0.3K
15:21 11.24 11.28 11.24 11.28 4.5K
15:22 11.28 11.28 11.27 11.27 3.1K
15:23 11.28 11.28 11.27 11.27 3.9K
15:24 11.27 11.27 11.26 11.26 0.9K
15:25 11.26 11.26 11.24 11.24 1.2K
15:26 11.24 11.24 11.24 11.24 2.2K
15:27 11.25 11.25 11.25 11.25 2.4K
15:28 11.25 11.25 11.25 11.25 0.5K
15:29 11.27 11.29 11.27 11.28 5.0K
15:30 11.28 11.30 11.28 11.30 8.6K
15:31 11.31 11.32 11.31 11.32 3.0K
15:32 11.32 11.34 11.32 11.34 4.4K
15:33 11.34 11.38 11.34 11.38 7.5K
15:34 11.38 11.38 11.38 11.38 2.3K
15:35 11.38 11.39 11.38 11.39 4.1K
15:36 11.37 11.41 11.37 11.41 5.2K
15:37 11.41 11.42 11.41 11.42 4.0K
15:38 11.42 11.42 11.42 11.42 2.1K
15:39 11.42 11.42 11.42 11.42 3.3K
15:40 11.43 11.43 11.43 11.43 7.3K
15:41 11.43 11.45 11.43 11.45 9.0K
15:42 11.45 11.46 11.45 11.46 3.4K
15:43 11.46 11.46 11.46 11.46 1.8K
15:44 11.46 11.46 11.45 11.45 8.2K
15:45 11.45 11.45 11.45 11.45 1.2K
15:46 11.45 11.45 11.45 11.45 2.2K
15:47 11.45 11.45 11.45 11.45 4.6K
15:48 11.45 11.45 11.45 11.45 2.8K
15:49 11.45 11.50 11.45 11.50 10.9K
15:50 11.50 11.52 11.49 11.49 14.3K
15:51 11.50 11.52 11.48 11.49 11.4K
15:52 11.50 11.50 11.44 11.44 17.3K
15:53 11.45 11.47 11.44 11.47 9.0K
15:54 11.48 11.49 11.46 11.46 14.3K
15:55 11.46 11.50 11.46 11.50 12.4K
15:56 11.50 11.51 11.49 11.49 22.8K
15:57 11.50 11.50 11.46 11.46 20.0K
15:58 11.47 11.49 11.47 11.47 20.0K
15:59 11.48 11.48 11.44 11.44 26.4K
16:00 11.44 11.44 11.40 11.40 255.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available