Weave Communications

WEAV
🏛️ usa →
6.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:40 8.91 8.91 8.91 8.91 7.4K
09:41 8.90 8.90 8.90 8.90 4.2K
09:43 8.88 8.88 8.88 8.88 0.1K
09:44 8.88 8.88 8.88 8.88 0.3K
09:45 8.89 8.89 8.81 8.81 10.0K
09:46 8.83 8.83 8.83 8.83 0.2K
09:47 8.86 8.86 8.86 8.86 0.2K
09:48 8.83 8.83 8.83 8.83 0.2K
09:49 8.83 8.83 8.83 8.83 2.2K
09:50 8.86 8.86 8.86 8.86 0.7K
09:51 8.86 8.86 8.84 8.84 2.5K
09:52 8.84 8.84 8.84 8.84 0.3K
09:53 8.85 8.86 8.85 8.85 3.7K
09:54 8.87 8.87 8.87 8.87 0.8K
09:55 8.87 8.87 8.87 8.87 0.2K
09:56 8.88 8.88 8.88 8.88 0.2K
09:57 8.88 8.88 8.88 8.88 0.6K
09:58 8.88 8.88 8.88 8.88 0.2K
09:59 8.87 8.87 8.87 8.87 0.5K
10:00 8.88 8.88 8.85 8.85 11.5K
10:01 8.82 8.82 8.82 8.82 1.0K
10:02 8.82 8.82 8.79 8.79 4.8K
10:03 8.79 8.79 8.78 8.79 0.6K
10:04 8.79 8.79 8.79 8.79 0.5K
10:05 8.79 8.80 8.77 8.77 8.4K
10:06 8.77 8.82 8.77 8.82 7.7K
10:07 8.81 8.81 8.80 8.80 1.0K
10:08 8.80 8.80 8.80 8.80 1.0K
10:09 8.81 8.82 8.81 8.82 3.1K
10:10 8.80 8.80 8.80 8.80 1.3K
10:13 8.80 8.80 8.79 8.80 14.4K
10:18 8.82 8.82 8.82 8.82 1.7K
10:20 8.86 8.86 8.86 8.86 0.2K
10:21 8.82 8.82 8.82 8.82 4.8K
10:23 8.81 8.82 8.81 8.82 3.5K
10:27 8.83 8.83 8.83 8.83 1.0K
10:28 8.80 8.80 8.80 8.80 3.7K
10:30 8.80 8.80 8.80 8.80 1.2K
10:31 8.80 8.80 8.80 8.80 0.2K
10:32 8.81 8.81 8.81 8.81 1.7K
10:34 8.83 8.84 8.83 8.84 0.7K
10:35 8.83 8.83 8.83 8.83 0.3K
10:37 8.82 8.82 8.81 8.82 2.3K
10:39 8.82 8.82 8.82 8.82 0.4K
10:41 8.83 8.83 8.83 8.83 1.0K
10:44 8.85 8.85 8.85 8.85 0.2K
10:46 8.82 8.82 8.82 8.82 2.0K
10:47 8.82 8.82 8.82 8.82 11.1K
10:51 8.79 8.79 8.79 8.79 0.7K
10:52 8.79 8.79 8.79 8.79 7.0K
10:53 8.81 8.81 8.81 8.81 5.4K
10:55 8.83 8.83 8.83 8.83 0.1K
10:56 8.82 8.82 8.82 8.82 0.5K
10:57 8.82 8.83 8.82 8.83 0.7K
11:00 8.83 8.83 8.83 8.83 0.3K
11:03 8.82 8.82 8.82 8.82 1.3K
11:05 8.83 8.83 8.82 8.82 15.1K
11:06 8.82 8.82 8.82 8.82 0.7K
11:07 8.82 8.82 8.82 8.82 0.1K
11:08 8.83 8.83 8.83 8.83 0.6K
11:10 8.82 8.82 8.82 8.82 0.6K
11:12 8.83 8.83 8.83 8.83 2.0K
11:13 8.82 8.83 8.82 8.83 0.7K
11:15 8.83 8.84 8.83 8.84 1.4K
11:16 8.83 8.83 8.83 8.83 0.3K
11:18 8.83 8.83 8.81 8.81 3.5K
11:22 8.81 8.82 8.81 8.82 1.3K
11:23 8.83 8.83 8.83 8.83 0.6K
11:24 8.82 8.82 8.82 8.82 1.7K
11:25 8.78 8.78 8.78 8.78 1.2K
11:28 8.79 8.79 8.79 8.79 0.1K
11:29 8.78 8.78 8.78 8.78 1.3K
11:31 8.79 8.79 8.79 8.79 4.2K
11:32 8.81 8.82 8.81 8.82 1.3K
11:33 8.81 8.81 8.81 8.81 5.1K
11:37 8.79 8.79 8.79 8.79 1.0K
11:38 8.79 8.79 8.79 8.79 0.3K
11:40 8.80 8.80 8.80 8.80 2.9K
11:44 8.81 8.81 8.81 8.81 0.9K
11:45 8.81 8.81 8.81 8.81 0.4K
11:46 8.81 8.81 8.81 8.81 3.4K
11:48 8.83 8.84 8.83 8.84 1.5K
11:49 8.84 8.84 8.84 8.84 0.7K
11:50 8.83 8.84 8.83 8.84 0.3K
11:51 8.84 8.84 8.84 8.84 0.5K
11:53 8.84 8.84 8.84 8.84 0.7K
11:55 8.84 8.84 8.83 8.82 1.8K
11:57 8.82 8.82 8.82 8.82 1.6K
11:58 8.83 8.83 8.83 8.82 1.6K
12:01 8.82 8.82 8.82 8.82 0.8K
12:02 8.82 8.82 8.82 8.82 2.1K
12:04 8.83 8.83 8.83 8.82 0.5K
12:08 8.83 8.83 8.83 8.83 0.4K
12:12 8.83 8.83 8.83 8.83 0.2K
12:14 8.83 8.83 8.83 8.83 2.3K
12:15 8.84 8.84 8.82 8.82 1.5K
12:20 8.82 8.82 8.82 8.82 3.0K
12:21 8.81 8.81 8.81 8.81 0.4K
12:23 8.82 8.82 8.82 8.82 8.6K
12:24 8.83 8.84 8.83 8.83 17.2K
12:25 8.83 8.83 8.83 8.83 0.5K
12:28 8.82 8.82 8.81 8.81 2.7K
12:29 8.82 8.82 8.82 8.82 1.8K
12:30 8.82 8.82 8.82 8.82 0.7K
12:31 8.82 8.82 8.82 8.82 1.1K
12:34 8.83 8.83 8.83 8.83 1.1K
12:35 8.82 8.82 8.82 8.82 1.7K
12:38 8.81 8.81 8.81 8.81 2.3K
12:40 8.82 8.82 8.82 8.82 1.6K
12:42 8.81 8.81 8.81 8.81 0.7K
12:43 8.81 8.81 8.81 8.81 0.5K
12:44 8.81 8.81 8.81 8.81 1.0K
12:46 8.82 8.82 8.82 8.82 0.5K
12:49 8.81 8.81 8.81 8.81 0.7K
12:51 8.82 8.82 8.82 8.82 0.2K
12:52 8.82 8.82 8.82 8.82 4.0K
12:55 8.84 8.84 8.84 8.84 1.0K
12:56 8.85 8.85 8.84 8.84 1.7K
12:58 8.83 8.83 8.83 8.83 0.8K
12:59 8.82 8.82 8.82 8.82 0.1K
13:00 8.82 8.82 8.82 8.82 1.4K
13:06 8.81 8.81 8.79 8.80 11.4K
13:09 8.80 8.80 8.80 8.80 0.7K
13:11 8.79 8.79 8.79 8.79 0.9K
13:12 8.78 8.78 8.78 8.78 0.2K
13:13 8.79 8.79 8.79 8.79 0.8K
13:15 8.78 8.78 8.78 8.78 0.6K
13:16 8.77 8.77 8.77 8.77 0.8K
13:17 8.76 8.78 8.76 8.78 3.1K
13:20 8.78 8.78 8.78 8.78 0.6K
13:21 8.79 8.79 8.79 8.79 2.3K
13:24 8.79 8.79 8.79 8.79 0.2K
13:25 8.79 8.79 8.79 8.79 0.7K
13:27 8.79 8.79 8.79 8.79 0.6K
13:29 8.78 8.78 8.78 8.78 0.1K
13:30 8.78 8.78 8.78 8.78 0.3K
13:31 8.79 8.79 8.79 8.79 0.6K
13:34 8.78 8.78 8.78 8.78 2.0K
13:37 8.76 8.76 8.76 8.76 0.7K
13:42 8.77 8.77 8.77 8.77 1.3K
13:43 8.77 8.77 8.77 8.77 0.8K
13:44 8.76 8.76 8.76 8.76 0.5K
13:48 8.76 8.76 8.75 8.75 1.8K
13:50 8.74 8.74 8.74 8.74 1.4K
13:51 8.74 8.74 8.74 8.74 2.2K
13:56 8.74 8.74 8.74 8.74 0.2K
13:57 8.74 8.74 8.73 8.73 3.2K
13:58 8.73 8.73 8.71 8.71 3.4K
13:59 8.71 8.71 8.71 8.71 0.5K
14:00 8.71 8.71 8.71 8.71 1.2K
14:03 8.71 8.71 8.71 8.71 0.2K
14:04 8.70 8.70 8.70 8.70 3.2K
14:05 8.69 8.69 8.69 8.69 0.2K
14:08 8.69 8.69 8.69 8.69 0.6K
14:09 8.69 8.69 8.68 8.68 3.1K
14:10 8.67 8.67 8.67 8.67 2.7K
14:11 8.67 8.67 8.67 8.67 2.3K
14:12 8.67 8.67 8.67 8.67 3.8K
14:13 8.69 8.70 8.69 8.70 12.2K
14:14 8.70 8.70 8.70 8.70 1.4K
14:15 8.70 8.70 8.69 8.70 6.0K
14:19 8.69 8.69 8.69 8.69 0.3K
14:20 8.69 8.69 8.69 8.69 0.9K
14:21 8.69 8.70 8.69 8.70 1.6K
14:22 8.71 8.72 8.71 8.72 2.2K
14:24 8.72 8.72 8.72 8.72 2.3K
14:25 8.72 8.72 8.72 8.72 1.3K
14:27 8.73 8.73 8.71 8.71 1.8K
14:28 8.69 8.70 8.69 8.70 0.9K
14:29 8.69 8.69 8.69 8.69 2.4K
14:35 8.69 8.69 8.69 8.69 0.4K
14:37 8.69 8.69 8.69 8.69 0.6K
14:38 8.66 8.66 8.66 8.66 2.1K
14:39 8.67 8.67 8.67 8.67 0.3K
14:40 8.66 8.66 8.66 8.66 1.0K
14:41 8.67 8.67 8.67 8.67 2.0K
14:43 8.67 8.67 8.67 8.67 0.8K
14:44 8.66 8.66 8.66 8.66 1.5K
14:45 8.67 8.68 8.67 8.68 1.6K
14:46 8.68 8.68 8.68 8.68 0.5K
14:47 8.67 8.67 8.67 8.67 1.2K
14:51 8.67 8.67 8.67 8.66 0.9K
14:52 8.67 8.67 8.67 8.67 0.2K
14:53 8.67 8.67 8.67 8.66 0.4K
14:54 8.67 8.67 8.67 8.67 0.5K
14:55 8.67 8.67 8.67 8.67 0.4K
14:57 8.67 8.67 8.65 8.65 3.5K
14:58 8.65 8.65 8.65 8.65 0.4K
14:59 8.65 8.65 8.65 8.65 2.8K
15:02 8.65 8.65 8.65 8.65 3.0K
15:03 8.65 8.65 8.65 8.65 1.6K
15:04 8.64 8.64 8.64 8.64 1.2K
15:05 8.64 8.65 8.64 8.65 6.7K
15:07 8.65 8.65 8.65 8.65 0.3K
15:09 8.65 8.65 8.65 8.65 1.3K
15:10 8.65 8.65 8.65 8.65 0.8K
15:11 8.64 8.64 8.64 8.64 2.4K
15:12 8.63 8.63 8.63 8.63 1.0K
15:13 8.64 8.65 8.64 8.65 1.4K
15:14 8.65 8.65 8.65 8.64 0.5K
15:15 8.65 8.65 8.64 8.64 1.6K
15:16 8.63 8.63 8.63 8.63 0.1K
15:17 8.63 8.64 8.63 8.64 0.9K
15:19 8.63 8.63 8.61 8.61 1.5K
15:20 8.62 8.63 8.62 8.63 2.6K
15:21 8.63 8.63 8.63 8.63 0.9K
15:22 8.62 8.62 8.61 8.61 1.7K
15:24 8.61 8.61 8.59 8.59 2.9K
15:25 8.59 8.59 8.59 8.59 0.3K
15:26 8.59 8.59 8.59 8.59 0.8K
15:27 8.58 8.58 8.56 8.56 1.8K
15:28 8.56 8.57 8.56 8.57 0.4K
15:29 8.57 8.57 8.57 8.57 0.8K
15:30 8.57 8.57 8.57 8.57 0.4K
15:32 8.57 8.57 8.57 8.57 0.5K
15:33 8.56 8.56 8.54 8.54 2.1K
15:34 8.55 8.55 8.55 8.55 2.5K
15:36 8.56 8.57 8.56 8.57 2.0K
15:37 8.59 8.59 8.58 8.58 3.9K
15:40 8.58 8.58 8.58 8.57 0.9K
15:41 8.58 8.58 8.55 8.55 3.9K
15:42 8.55 8.55 8.53 8.53 3.2K
15:43 8.52 8.52 8.52 8.52 2.3K
15:44 8.52 8.52 8.52 8.52 1.2K
15:45 8.52 8.52 8.52 8.52 3.6K
15:46 8.51 8.52 8.51 8.52 4.5K
15:47 8.51 8.51 8.51 8.51 2.3K
15:48 8.52 8.52 8.52 8.52 0.6K
15:49 8.51 8.52 8.51 8.52 2.6K
15:50 8.53 8.53 8.52 8.53 2.5K
15:51 8.53 8.54 8.53 8.53 6.9K
15:52 8.53 8.53 8.51 8.51 6.7K
15:53 8.51 8.52 8.51 8.52 5.4K
15:54 8.52 8.53 8.52 8.53 1.4K
15:55 8.53 8.54 8.53 8.53 6.6K
15:56 8.53 8.55 8.52 8.52 32.3K
15:57 8.54 8.54 8.53 8.54 6.2K
15:58 8.54 8.54 8.52 8.54 19.5K
15:59 8.54 8.54 8.51 8.53 121.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available