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 9.58 9.58 9.52 9.52 5.5K
09:32 9.50 9.58 9.45 9.45 5.4K
09:33 9.46 9.46 9.43 9.43 0.8K
09:34 9.47 9.59 9.47 9.53 1.8K
09:35 9.53 9.59 9.47 9.47 4.5K
09:36 9.41 9.53 9.41 9.49 0.7K
09:37 9.49 9.49 9.49 9.49 0.3K
09:38 9.45 9.46 9.45 9.46 1.7K
09:39 9.46 9.46 9.46 9.46 0.8K
09:40 9.48 9.50 9.48 9.50 2.0K
09:41 9.50 9.50 9.50 9.50 0.2K
09:42 9.50 9.50 9.50 9.50 0.4K
09:43 9.39 9.42 9.39 9.42 0.8K
09:44 9.42 9.42 9.39 9.39 0.5K
09:45 9.39 9.43 9.39 9.42 3.3K
09:46 9.40 9.40 9.40 9.40 1.9K
09:47 9.40 9.49 9.40 9.49 1.6K
09:48 9.43 9.43 9.43 9.43 1.8K
09:49 9.43 9.43 9.43 9.43 0.4K
09:50 9.40 9.45 9.40 9.45 4.9K
09:51 9.45 9.45 9.45 9.45 0.0K
09:52 9.41 9.44 9.41 9.44 2.1K
09:53 9.44 9.46 9.44 9.46 0.1K
09:54 9.46 9.46 9.46 9.46 0.3K
09:55 9.46 9.46 9.46 9.46 152.4K
09:56 9.46 9.49 9.46 9.49 5.4K
09:57 9.46 9.46 9.46 9.46 0.6K
09:58 9.47 9.47 9.45 9.45 0.4K
09:59 9.47 9.52 9.47 9.52 2.2K
10:00 9.52 9.52 9.51 9.51 0.6K
10:01 9.49 9.51 9.49 9.49 3.6K
10:02 9.49 9.49 9.49 9.49 0.5K
10:03 9.49 9.56 9.49 9.56 0.4K
10:04 9.56 9.59 9.56 9.57 0.7K
10:05 9.57 9.59 9.54 9.59 1.6K
10:06 9.58 9.63 9.57 9.63 52.9K
10:07 9.60 9.60 9.55 9.55 3.6K
10:08 9.55 9.57 9.55 9.57 0.6K
10:09 9.57 9.57 9.57 9.57 0.4K
10:10 9.59 9.62 9.59 9.62 1.8K
10:11 9.62 9.67 9.62 9.65 1.9K
10:12 9.65 9.65 9.65 9.65 0.3K
10:13 9.65 9.65 9.58 9.58 3.0K
10:14 9.58 9.58 9.57 9.57 1.6K
10:15 9.57 9.57 9.56 9.56 1.2K
10:16 9.56 9.56 9.56 9.56 0.7K
10:17 9.56 9.56 9.54 9.54 0.7K
10:18 9.53 9.53 9.53 9.53 5.1K
10:19 9.56 9.56 9.55 9.56 3.2K
10:20 9.58 9.58 9.58 9.58 0.4K
10:21 9.56 9.59 9.54 9.59 12.1K
10:22 9.59 9.59 9.58 9.58 1.6K
10:23 9.57 9.62 9.57 9.62 2.8K
10:24 9.63 9.64 9.61 9.61 4.1K
10:25 9.62 9.62 9.62 9.62 0.3K
10:26 9.62 9.62 9.62 9.62 0.2K
10:27 9.62 9.62 9.58 9.58 2.9K
10:28 9.58 9.58 9.58 9.58 0.1K
10:29 9.58 9.65 9.58 9.65 2.4K
10:30 9.67 9.67 9.65 9.65 1.3K
10:31 9.63 9.63 9.61 9.61 0.9K
10:32 9.55 9.57 9.55 9.57 1.3K
10:33 9.60 9.60 9.60 9.60 1.2K
10:34 9.60 9.62 9.60 9.62 0.6K
10:35 9.62 9.62 9.62 9.62 0.0K
10:36 9.59 9.59 9.59 9.59 1.1K
10:37 9.64 9.64 9.61 9.61 1.2K
10:38 9.62 9.62 9.62 9.62 0.3K
10:39 9.62 9.62 9.62 9.62 0.2K
10:40 9.63 9.65 9.63 9.65 2.2K
10:41 9.65 9.65 9.65 9.65 0.6K
10:42 9.65 9.65 9.59 9.59 0.9K
10:43 9.59 9.59 9.59 9.59 0.2K
10:44 9.59 9.59 9.56 9.56 0.2K
10:45 9.56 9.58 9.56 9.58 0.4K
10:46 9.56 9.56 9.56 9.56 2.1K
10:47 9.56 9.61 9.56 9.61 1.2K
10:48 9.60 9.60 9.60 9.60 0.7K
10:49 9.60 9.62 9.60 9.62 1.1K
10:50 9.62 9.62 9.62 9.62 0.6K
10:51 9.62 9.62 9.62 9.62 1.2K
10:52 9.62 9.67 9.62 9.67 1.2K
10:53 9.67 9.67 9.66 9.66 2.5K
10:54 9.66 9.66 9.64 9.64 0.8K
10:55 9.64 9.64 9.58 9.58 4.2K
10:56 9.58 9.58 9.57 9.57 1.2K
10:57 9.57 9.57 9.57 9.57 0.7K
10:58 9.57 9.57 9.57 9.57 9.1K
10:59 9.56 9.58 9.56 9.58 2.7K
11:00 9.58 9.58 9.58 9.58 0.3K
11:01 9.56 9.58 9.56 9.58 3.4K
11:02 9.58 9.58 9.58 9.58 0.9K
11:03 9.58 9.63 9.58 9.63 1.4K
11:04 9.63 9.63 9.63 9.63 0.5K
11:05 9.63 9.63 9.63 9.63 0.3K
11:06 9.59 9.59 9.59 9.59 0.4K
11:07 9.59 9.59 9.57 9.57 2.9K
11:08 9.56 9.56 9.56 9.56 1.0K
11:09 9.56 9.56 9.53 9.56 7.6K
11:10 9.56 9.56 9.56 9.56 1.2K
11:11 9.56 9.56 9.56 9.56 2.0K
11:12 9.56 9.56 9.56 9.56 1.7K
11:13 9.56 9.56 9.54 9.54 6.1K
11:14 9.54 9.54 9.53 9.53 2.7K
11:15 9.53 9.54 9.53 9.54 0.7K
11:16 9.54 9.54 9.51 9.51 3.8K
11:17 9.51 9.51 9.51 9.51 0.6K
11:18 9.51 9.51 9.49 9.51 0.6K
11:19 9.51 9.51 9.49 9.49 0.3K
11:20 9.49 9.53 9.49 9.53 1.4K
11:21 9.53 9.53 9.53 9.53 0.4K
11:22 9.53 9.58 9.53 9.58 1.2K
11:23 9.58 9.58 9.58 9.58 1.5K
11:24 9.56 9.56 9.56 9.56 1.3K
11:25 9.56 9.56 9.56 9.56 0.0K
11:26 9.57 9.57 9.57 9.57 0.4K
11:27 9.57 9.57 9.55 9.55 0.9K
11:28 9.55 9.55 9.55 9.55 0.6K
11:29 9.55 9.55 9.55 9.55 4.6K
11:30 9.55 9.55 9.55 9.55 1.0K
11:31 9.54 9.54 9.54 9.54 0.8K
11:32 9.57 9.57 9.55 9.55 14.6K
11:33 9.55 9.57 9.55 9.57 0.6K
11:34 9.57 9.57 9.57 9.57 0.1K
11:35 9.57 9.57 9.57 9.57 0.1K
11:36 9.57 9.57 9.55 9.57 0.5K
11:37 9.57 9.57 9.57 9.57 0.3K
11:38 9.57 9.60 9.57 9.60 4.2K
11:39 9.60 9.60 9.60 9.60 1.8K
11:40 9.60 9.60 9.60 9.60 0.0K
11:41 9.60 9.60 9.58 9.58 2.3K
11:42 9.58 9.60 9.57 9.60 2.9K
11:43 9.60 9.61 9.59 9.59 0.4K
11:44 9.59 9.59 9.59 9.59 0.3K
11:45 9.59 9.59 9.59 9.59 0.3K
11:46 9.57 9.58 9.57 9.57 0.9K
11:47 9.57 9.57 9.56 9.56 1.7K
11:48 9.56 9.58 9.56 9.58 4.0K
11:49 9.58 9.58 9.57 9.57 0.8K
11:50 9.57 9.57 9.55 9.55 4.3K
11:51 9.55 9.55 9.54 9.54 0.7K
11:52 9.54 9.55 9.53 9.55 3.0K
11:53 9.54 9.55 9.54 9.55 3.1K
11:54 9.55 9.55 9.55 9.55 0.0K
11:55 9.55 9.55 9.54 9.54 2.3K
11:56 9.54 9.54 9.54 9.54 0.0K
11:57 9.54 9.55 9.54 9.55 1.2K
11:58 9.55 9.55 9.55 9.55 0.1K
11:59 9.55 9.57 9.55 9.56 1.2K
12:00 9.56 9.56 9.56 9.56 0.1K
12:01 9.58 9.58 9.56 9.57 2.1K
12:02 9.57 9.57 9.57 9.57 0.2K
12:03 9.57 9.57 9.57 9.57 0.1K
12:04 9.55 9.58 9.55 9.58 1.5K
12:05 9.58 9.58 9.58 9.58 0.0K
12:06 9.58 9.58 9.58 9.58 0.0K
12:07 9.58 9.58 9.58 9.58 0.4K
12:08 9.58 9.58 9.55 9.55 2.5K
12:09 9.56 9.56 9.56 9.56 0.7K
12:10 9.55 9.55 9.55 9.55 0.2K
12:11 9.55 9.55 9.55 9.55 0.6K
12:12 9.55 9.55 9.55 9.55 2.6K
12:13 9.55 9.55 9.55 9.55 0.0K
12:14 9.55 9.57 9.55 9.57 3.2K
12:15 9.57 9.57 9.57 9.57 0.7K
12:16 9.57 9.57 9.54 9.54 4.1K
12:17 9.54 9.54 9.51 9.51 2.1K
12:18 9.51 9.52 9.50 9.52 9.1K
12:19 9.52 9.52 9.49 9.49 2.4K
12:20 9.50 9.50 9.50 9.50 0.9K
12:21 9.50 9.50 9.46 9.46 6.5K
12:22 9.46 9.48 9.46 9.48 4.4K
12:23 9.48 9.48 9.44 9.44 1.6K
12:24 9.45 9.45 9.45 9.45 0.9K
12:25 9.45 9.45 9.45 9.45 0.2K
12:26 9.45 9.45 9.43 9.43 1.5K
12:27 9.43 9.43 9.43 9.43 1.3K
12:28 9.41 9.44 9.41 9.42 2.7K
12:29 9.42 9.42 9.41 9.41 0.9K
12:30 9.41 9.41 9.41 9.41 0.5K
12:31 9.41 9.43 9.41 9.41 2.8K
12:32 9.44 9.44 9.36 9.36 7.3K
12:33 9.36 9.38 9.36 9.37 2.6K
12:34 9.37 9.39 9.36 9.39 3.0K
12:35 9.39 9.39 9.39 9.39 0.6K
12:36 9.38 9.38 9.36 9.36 0.6K
12:37 9.36 9.36 9.36 9.36 0.3K
12:38 9.36 9.36 9.33 9.33 2.3K
12:39 9.33 9.33 9.32 9.32 1.8K
12:40 9.32 9.32 9.27 9.27 1.5K
12:41 9.27 9.29 9.26 9.26 9.2K
12:42 9.26 9.26 9.26 9.26 0.3K
12:43 9.24 9.24 9.22 9.22 6.0K
12:44 9.22 9.24 9.22 9.24 0.1K
12:45 9.22 9.26 9.22 9.26 1.7K
12:46 9.28 9.28 9.28 9.28 3.2K
12:47 9.28 9.33 9.28 9.33 0.7K
12:48 9.28 9.28 9.28 9.28 1.6K
12:49 9.30 9.35 9.30 9.35 5.7K
12:50 9.33 9.33 9.33 9.33 0.7K
12:51 9.33 9.33 9.30 9.30 2.8K
12:52 9.30 9.30 9.29 9.29 1.1K
12:53 9.27 9.29 9.27 9.29 3.3K
12:54 9.29 9.29 9.27 9.28 2.1K
12:55 9.29 9.32 9.29 9.32 1.8K
12:56 9.32 9.32 9.32 9.32 0.7K
12:57 9.32 9.32 9.28 9.28 4.9K
12:58 9.28 9.31 9.27 9.31 4.7K
12:59 9.31 9.31 9.31 9.31 0.0K
13:00 9.31 9.31 9.27 9.27 1.1K
13:01 9.28 9.28 9.28 9.28 13.0K
13:02 9.25 9.25 9.25 9.25 4.1K
13:03 9.27 9.27 9.27 9.27 2.1K
13:04 9.28 9.28 9.27 9.27 2.0K
13:05 9.27 9.27 9.25 9.25 2.5K
13:06 9.26 9.29 9.26 9.29 1.9K
13:07 9.28 9.28 9.28 9.28 0.7K
13:08 9.25 9.25 9.22 9.22 2.0K
13:09 9.22 9.22 9.22 9.22 0.6K
13:10 9.22 9.22 9.19 9.20 1.8K
13:11 9.20 9.20 9.20 9.20 0.5K
13:12 9.20 9.20 9.19 9.19 1.0K
13:13 9.19 9.19 9.15 9.15 2.0K
13:14 9.13 9.13 9.13 9.13 1.2K
13:15 9.18 9.19 9.18 9.19 1.3K
13:16 9.17 9.17 9.17 9.17 2.0K
13:17 9.22 9.22 9.20 9.20 0.5K
13:18 9.20 9.23 9.20 9.23 2.2K
13:19 9.23 9.25 9.21 9.25 1.8K
13:20 9.26 9.26 9.26 9.26 1.8K
13:21 9.26 9.26 9.26 9.26 0.0K
13:22 9.26 9.26 9.26 9.26 0.1K
13:23 9.23 9.23 9.21 9.21 2.0K
13:24 9.24 9.26 9.24 9.26 4.0K
13:25 9.26 9.26 9.26 9.26 0.3K
13:26 9.26 9.26 9.25 9.25 0.5K
13:27 9.25 9.25 9.21 9.21 3.9K
13:28 9.21 9.21 9.21 9.21 0.6K
13:29 9.21 9.21 9.21 9.21 0.8K
13:30 9.18 9.18 9.18 9.18 1.0K
13:31 9.18 9.19 9.18 9.19 0.4K
13:32 9.19 9.19 9.16 9.16 0.8K
13:33 9.17 9.22 9.17 9.22 3.8K
13:34 9.22 9.22 9.22 9.22 0.6K
13:35 9.21 9.21 9.21 9.21 1.3K
13:36 9.18 9.28 9.18 9.28 6.2K
13:37 9.28 9.28 9.25 9.25 3.2K
13:38 9.24 9.24 9.22 9.22 5.2K
13:39 9.22 9.22 9.22 9.22 2.1K
13:40 9.22 9.22 9.22 9.22 0.5K
13:41 9.25 9.25 9.23 9.23 0.9K
13:42 9.28 9.28 9.28 9.28 1.3K
13:43 9.28 9.31 9.28 9.31 3.3K
13:44 9.31 9.31 9.29 9.29 3.6K
13:45 9.29 9.34 9.29 9.33 1.6K
13:46 9.33 9.33 9.30 9.30 2.6K
13:47 9.30 9.30 9.30 9.30 2.5K
13:48 9.28 9.28 9.28 9.28 0.7K
13:49 9.28 9.28 9.28 9.28 0.2K
13:50 9.28 9.28 9.28 9.28 0.2K
13:51 9.27 9.28 9.27 9.28 3.3K
13:52 9.27 9.32 9.27 9.32 1.5K
13:53 9.32 9.33 9.31 9.33 2.2K
13:54 9.33 9.33 9.33 9.33 0.3K
13:55 9.31 9.31 9.26 9.26 2.8K
13:56 9.26 9.27 9.26 9.27 0.4K
13:57 9.27 9.32 9.27 9.32 0.3K
13:58 9.32 9.32 9.32 9.32 0.2K
13:59 9.30 9.31 9.30 9.31 2.3K
14:00 9.31 9.31 9.31 9.31 0.1K
14:01 9.31 9.31 9.31 9.31 1.0K
14:02 9.29 9.30 9.29 9.29 4.5K
14:03 9.29 9.30 9.29 9.30 1.9K
14:04 9.30 9.31 9.30 9.31 1.7K
14:05 9.30 9.31 9.29 9.29 2.4K
14:06 9.29 9.29 9.29 9.29 0.2K
14:07 9.26 9.26 9.26 9.26 2.3K
14:08 9.26 9.26 9.26 9.26 0.1K
14:09 9.26 9.26 9.26 9.26 0.4K
14:10 9.26 9.26 9.26 9.26 0.0K
14:11 9.25 9.29 9.25 9.29 2.5K
14:12 9.28 9.28 9.28 9.28 1.6K
14:13 9.27 9.27 9.26 9.26 1.4K
14:14 9.26 9.26 9.26 9.26 0.3K
14:15 9.25 9.26 9.25 9.25 1.6K
14:16 9.28 9.29 9.28 9.29 0.8K
14:17 9.29 9.30 9.28 9.28 1.7K
14:18 9.28 9.33 9.28 9.33 0.7K
14:19 9.31 9.31 9.31 9.31 1.7K
14:20 9.32 9.32 9.30 9.30 1.6K
14:21 9.30 9.32 9.30 9.32 4.1K
14:22 9.32 9.32 9.30 9.30 1.7K
14:23 9.30 9.30 9.30 9.30 0.1K
14:24 9.28 9.28 9.27 9.27 1.1K
14:25 9.27 9.27 9.27 9.27 1.6K
14:26 9.27 9.27 9.27 9.27 0.7K
14:27 9.25 9.25 9.25 9.25 1.4K
14:28 9.24 9.24 9.24 9.24 2.1K
14:29 9.24 9.24 9.22 9.22 1.9K
14:30 9.22 9.22 9.21 9.22 1.6K
14:31 9.24 9.35 9.24 9.35 11.0K
14:32 9.35 9.35 9.30 9.30 2.8K
14:33 9.29 9.31 9.29 9.31 3.9K
14:34 9.31 9.31 9.28 9.28 3.3K
14:35 9.26 9.27 9.26 9.27 2.9K
14:36 9.27 9.27 9.24 9.25 1.6K
14:37 9.23 9.23 9.23 9.23 1.6K
14:38 9.23 9.23 9.23 9.23 0.9K
14:39 9.22 9.24 9.22 9.22 2.0K
14:40 9.22 9.23 9.22 9.22 5.7K
14:41 9.22 9.22 9.20 9.20 1.6K
14:42 9.20 9.20 9.20 9.20 0.1K
14:43 9.20 9.20 9.20 9.20 0.1K
14:44 9.20 9.20 9.19 9.19 4.0K
14:45 9.19 9.20 9.19 9.20 0.7K
14:46 9.20 9.20 9.19 9.19 1.4K
14:47 9.22 9.25 9.22 9.23 3.6K
14:48 9.23 9.23 9.21 9.21 1.7K
14:49 9.21 9.21 9.21 9.21 0.3K
14:50 9.20 9.21 9.20 9.21 2.5K
14:51 9.21 9.21 9.20 9.20 0.4K
14:52 9.20 9.20 9.19 9.19 1.2K
14:53 9.19 9.19 9.19 9.19 1.7K
14:54 9.19 9.19 9.19 9.19 1.1K
14:55 9.19 9.19 9.16 9.16 2.0K
14:56 9.17 9.17 9.17 9.17 0.2K
14:57 9.17 9.17 9.15 9.16 1.4K
14:58 9.16 9.16 9.16 9.16 0.9K
14:59 9.16 9.17 9.16 9.16 0.5K
15:00 9.16 9.16 9.16 9.16 2.1K
15:01 9.14 9.17 9.14 9.17 1.9K
15:02 9.17 9.17 9.15 9.15 1.1K
15:03 9.15 9.16 9.15 9.15 0.4K
15:04 9.15 9.15 9.13 9.13 3.4K
15:05 9.13 9.13 9.12 9.12 1.0K
15:06 9.13 9.13 9.12 9.12 4.1K
15:07 9.12 9.12 9.10 9.10 3.9K
15:08 9.09 9.10 9.09 9.10 0.8K
15:09 9.09 9.09 9.09 9.09 2.1K
15:10 9.13 9.13 9.13 9.13 2.1K
15:11 9.13 9.13 9.10 9.10 1.3K
15:12 9.10 9.12 9.10 9.12 3.1K
15:13 9.12 9.12 9.10 9.10 0.8K
15:14 9.10 9.10 9.08 9.08 1.9K
15:15 9.08 9.08 9.06 9.06 1.5K
15:16 9.06 9.07 9.04 9.04 8.4K
15:17 9.04 9.05 9.03 9.03 3.9K
15:18 9.02 9.02 8.99 8.99 5.4K
15:19 8.99 9.02 8.99 9.02 2.4K
15:20 9.02 9.02 9.02 9.02 1.1K
15:21 9.02 9.02 9.02 9.02 3.8K
15:22 9.02 9.02 9.02 9.02 1.5K
15:23 9.01 9.01 9.01 9.01 3.0K
15:24 9.01 9.04 9.01 9.04 9.8K
15:25 9.04 9.04 9.03 9.03 2.1K
15:26 9.03 9.07 9.02 9.07 3.4K
15:27 9.07 9.07 9.05 9.05 0.7K
15:28 9.04 9.09 9.04 9.09 7.9K
15:29 9.09 9.09 9.08 9.08 1.6K
15:30 9.09 9.09 9.05 9.05 2.8K
15:31 9.05 9.08 9.05 9.08 4.5K
15:32 9.08 9.08 9.06 9.06 1.2K
15:33 9.06 9.06 9.04 9.04 2.5K
15:34 9.04 9.04 9.04 9.04 2.0K
15:35 9.04 9.04 9.04 9.04 3.0K
15:36 9.06 9.06 9.01 9.01 10.6K
15:37 9.01 9.01 9.00 9.00 8.5K
15:38 9.00 9.00 8.98 8.98 5.0K
15:39 8.99 8.99 8.98 8.98 3.3K
15:40 8.98 8.98 8.98 8.98 0.2K
15:41 8.99 9.00 8.99 9.00 1.9K
15:42 9.00 9.01 9.00 9.00 1.5K
15:43 9.01 9.01 9.00 9.00 5.7K
15:44 9.00 9.01 9.00 9.01 4.6K
15:45 9.00 9.00 8.97 8.97 6.5K
15:46 8.97 8.97 8.96 8.96 2.0K
15:47 8.97 8.97 8.94 8.94 4.1K
15:48 8.95 8.95 8.94 8.95 4.0K
15:49 8.95 8.95 8.95 8.95 4.8K
15:50 8.95 8.98 8.95 8.98 2.9K
15:51 8.98 9.01 8.98 9.00 12.8K
15:52 9.00 9.00 8.99 8.99 7.0K
15:53 9.00 9.00 8.98 8.99 13.0K
15:54 9.00 9.01 9.00 9.01 10.8K
15:55 9.01 9.06 9.00 9.06 12.0K
15:56 9.08 9.08 9.04 9.05 17.5K
15:57 9.07 9.08 9.07 9.08 12.7K
15:58 9.09 9.11 9.09 9.11 20.9K
15:59 9.11 9.11 9.09 9.09 13.3K
16:00 9.11 9.14 9.10 9.13 213.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available