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
09:30 8.42 8.42 8.42 8.42 7.2K
09:32 8.40 8.40 8.40 8.40 0.2K
09:33 8.42 8.51 8.42 8.51 0.2K
09:34 8.42 8.42 8.40 8.40 1.8K
09:37 8.40 8.40 8.40 8.40 1.1K
09:38 8.40 8.40 8.40 8.40 0.2K
09:40 8.40 8.40 8.38 8.38 2.5K
09:41 8.37 8.38 8.37 8.38 1.4K
09:42 8.39 8.39 8.36 8.37 1.8K
09:43 8.37 8.37 8.37 8.37 1.6K
09:44 8.40 8.40 8.40 8.40 1.3K
09:47 8.36 8.36 8.36 8.36 0.3K
09:48 8.38 8.38 8.38 8.38 0.7K
09:49 8.36 8.36 8.34 8.34 4.3K
09:50 8.35 8.37 8.35 8.37 1.6K
09:51 8.37 8.40 8.37 8.39 2.2K
09:52 8.38 8.39 8.38 8.39 1.6K
09:53 8.40 8.40 8.40 8.40 1.7K
09:54 8.39 8.39 8.39 8.39 1.2K
09:55 8.37 8.37 8.37 8.37 1.7K
09:56 8.36 8.36 8.36 8.36 2.0K
09:57 8.37 8.37 8.37 8.37 1.7K
09:59 8.35 8.35 8.35 8.35 1.7K
10:00 8.31 8.31 8.30 8.30 1.0K
10:01 8.28 8.28 8.24 8.24 3.0K
10:02 8.24 8.24 8.24 8.24 2.7K
10:03 8.25 8.25 8.25 8.25 0.1K
10:04 8.26 8.26 8.26 8.26 0.2K
10:05 8.26 8.26 8.26 8.26 0.3K
10:06 8.26 8.26 8.26 8.26 1.1K
10:07 8.27 8.27 8.27 8.27 0.5K
10:08 8.27 8.28 8.27 8.28 5.1K
10:11 8.30 8.30 8.28 8.30 2.1K
10:12 8.30 8.31 8.30 8.31 2.7K
10:13 8.32 8.32 8.32 8.32 7.5K
10:14 8.33 8.34 8.33 8.34 2.9K
10:17 8.35 8.35 8.35 8.35 1.4K
10:19 8.38 8.38 8.38 8.38 1.0K
10:20 8.37 8.37 8.37 8.37 0.2K
10:22 8.40 8.40 8.40 8.40 0.7K
10:23 8.36 8.36 8.36 8.36 0.5K
10:24 8.38 8.38 8.38 8.38 0.2K
10:25 8.38 8.38 8.38 8.38 1.6K
10:26 8.38 8.38 8.38 8.38 1.4K
10:27 8.39 8.39 8.39 8.39 0.3K
10:28 8.40 8.40 8.40 8.40 0.4K
10:29 8.39 8.39 8.39 8.39 0.2K
10:30 8.38 8.38 8.38 8.38 1.4K
10:31 8.38 8.38 8.38 8.38 0.5K
10:33 8.38 8.39 8.38 8.39 0.9K
10:34 8.40 8.40 8.40 8.40 8.5K
10:35 8.41 8.41 8.41 8.41 0.6K
10:36 8.41 8.41 8.41 8.41 0.5K
10:37 8.40 8.40 8.40 8.40 1.2K
10:39 8.39 8.40 8.39 8.40 1.2K
10:40 8.40 8.40 8.40 8.40 0.1K
10:42 8.41 8.41 8.41 8.41 2.0K
10:45 8.42 8.42 8.42 8.42 0.6K
10:46 8.44 8.44 8.44 8.44 0.4K
10:47 8.43 8.43 8.43 8.43 0.6K
10:48 8.41 8.41 8.41 8.41 2.0K
10:50 8.41 8.41 8.41 8.40 1.8K
10:52 8.43 8.43 8.43 8.43 0.5K
10:53 8.43 8.44 8.43 8.43 2.3K
10:54 8.43 8.43 8.43 8.43 0.8K
10:56 8.44 8.44 8.44 8.44 0.2K
10:57 8.44 8.44 8.44 8.44 0.7K
10:58 8.43 8.44 8.43 8.44 6.1K
10:59 8.46 8.46 8.46 8.46 0.5K
11:00 8.47 8.47 8.47 8.47 0.7K
11:01 8.46 8.46 8.46 8.46 0.3K
11:02 8.46 8.46 8.46 8.46 2.0K
11:03 8.44 8.44 8.44 8.44 0.8K
11:05 8.44 8.44 8.43 8.43 4.3K
11:06 8.43 8.43 8.43 8.43 0.7K
11:08 8.44 8.44 8.44 8.44 1.3K
11:10 8.41 8.41 8.40 8.40 1.3K
11:12 8.41 8.41 8.41 8.41 4.3K
11:15 8.42 8.42 8.42 8.42 1.9K
11:17 8.41 8.41 8.41 8.41 0.5K
11:19 8.41 8.41 8.41 8.40 0.6K
11:20 8.42 8.42 8.41 8.41 1.9K
11:22 8.41 8.41 8.39 8.40 0.9K
11:23 8.40 8.40 8.40 8.40 0.8K
11:24 8.40 8.40 8.40 8.40 0.4K
11:25 8.40 8.40 8.38 8.38 9.1K
11:26 8.37 8.37 8.37 8.37 0.6K
11:27 8.37 8.37 8.37 8.37 2.3K
11:28 8.37 8.37 8.37 8.37 1.1K
11:29 8.38 8.38 8.38 8.38 0.2K
11:30 8.38 8.38 8.38 8.38 0.5K
11:31 8.37 8.37 8.37 8.37 0.4K
11:32 8.38 8.38 8.38 8.38 1.5K
11:33 8.38 8.38 8.38 8.38 0.2K
11:34 8.38 8.38 8.37 8.37 1.5K
11:35 8.35 8.35 8.35 8.35 0.8K
11:36 8.36 8.36 8.35 8.35 1.1K
11:37 8.35 8.35 8.35 8.35 0.5K
11:39 8.35 8.35 8.34 8.35 1.6K
11:40 8.34 8.34 8.34 8.34 1.7K
11:41 8.33 8.33 8.33 8.33 0.4K
11:43 8.32 8.32 8.31 8.31 2.2K
11:44 8.31 8.31 8.31 8.31 1.0K
11:46 8.31 8.31 8.31 8.31 0.3K
11:47 8.31 8.31 8.31 8.31 1.6K
11:48 8.31 8.31 8.31 8.31 1.1K
11:51 8.31 8.31 8.30 8.30 0.7K
11:52 8.31 8.31 8.31 8.31 0.7K
11:55 8.30 8.30 8.29 8.29 2.8K
11:56 8.29 8.29 8.29 8.29 0.3K
11:57 8.29 8.29 8.29 8.29 1.2K
11:58 8.27 8.27 8.27 8.27 2.6K
12:01 8.26 8.27 8.26 8.27 1.3K
12:02 8.27 8.27 8.27 8.27 2.3K
12:04 8.28 8.28 8.28 8.28 0.5K
12:05 8.29 8.29 8.29 8.29 1.7K
12:06 8.30 8.30 8.29 8.29 1.9K
12:07 8.31 8.31 8.31 8.31 0.5K
12:09 8.31 8.31 8.31 8.31 0.3K
12:11 8.31 8.31 8.31 8.31 1.2K
12:12 8.31 8.31 8.31 8.31 1.0K
12:16 8.29 8.29 8.29 8.29 1.6K
12:17 8.29 8.29 8.29 8.29 0.9K
12:18 8.29 8.29 8.29 8.29 1.3K
12:19 8.29 8.29 8.29 8.29 0.4K
12:20 8.29 8.29 8.29 8.29 0.4K
12:21 8.29 8.29 8.29 8.29 0.7K
12:22 8.31 8.31 8.30 8.30 1.1K
12:23 8.31 8.32 8.31 8.32 1.3K
12:24 8.32 8.32 8.32 8.32 0.2K
12:25 8.32 8.33 8.32 8.33 7.3K
12:26 8.32 8.32 8.32 8.32 1.1K
12:27 8.33 8.33 8.32 8.32 1.1K
12:28 8.32 8.32 8.31 8.31 3.7K
12:29 8.30 8.31 8.30 8.31 2.2K
12:30 8.30 8.30 8.30 8.30 1.2K
12:31 8.31 8.31 8.31 8.31 3.0K
12:32 8.31 8.31 8.29 8.31 3.1K
12:34 8.31 8.31 8.31 8.31 0.6K
12:35 8.31 8.31 8.31 8.31 0.2K
12:36 8.31 8.31 8.31 8.31 0.5K
12:37 8.31 8.31 8.30 8.30 1.8K
12:38 8.30 8.30 8.30 8.30 0.9K
12:39 8.30 8.30 8.30 8.30 0.3K
12:40 8.31 8.32 8.31 8.32 2.9K
12:42 8.32 8.32 8.32 8.32 0.7K
12:43 8.33 8.33 8.33 8.32 0.2K
12:44 8.33 8.33 8.33 8.32 0.6K
12:45 8.34 8.34 8.34 8.34 1.5K
12:47 8.34 8.34 8.33 8.32 3.8K
12:48 8.31 8.32 8.31 8.32 0.8K
12:49 8.32 8.32 8.32 8.32 0.4K
12:50 8.32 8.33 8.32 8.33 2.3K
12:51 8.35 8.35 8.35 8.35 3.0K
12:52 8.35 8.35 8.35 8.35 0.1K
12:53 8.35 8.36 8.35 8.36 2.6K
12:54 8.36 8.36 8.36 8.36 0.3K
12:56 8.36 8.36 8.36 8.36 0.6K
12:58 8.34 8.35 8.34 8.35 0.9K
13:02 8.34 8.34 8.34 8.34 0.3K
13:03 8.35 8.37 8.35 8.37 13.0K
13:04 8.38 8.38 8.38 8.38 1.0K
13:05 8.37 8.37 8.37 8.37 1.0K
13:06 8.37 8.37 8.37 8.37 0.3K
13:07 8.37 8.37 8.37 8.37 1.1K
13:08 8.38 8.38 8.38 8.38 0.2K
13:09 8.38 8.38 8.38 8.38 0.5K
13:12 8.38 8.38 8.38 8.38 0.5K
13:13 8.38 8.38 8.38 8.38 0.1K
13:14 8.38 8.38 8.38 8.38 0.4K
13:15 8.38 8.38 8.38 8.38 0.6K
13:16 8.38 8.38 8.38 8.38 1.1K
13:17 8.37 8.37 8.37 8.37 2.4K
13:18 8.36 8.36 8.36 8.36 0.9K
13:20 8.36 8.36 8.36 8.36 2.0K
13:21 8.36 8.36 8.36 8.36 0.9K
13:23 8.36 8.36 8.36 8.36 0.6K
13:24 8.37 8.38 8.37 8.38 13.2K
13:25 8.39 8.39 8.39 8.39 0.3K
13:27 8.39 8.39 8.37 8.37 4.2K
13:28 8.36 8.36 8.35 8.36 1.7K
13:30 8.38 8.38 8.38 8.38 3.2K
13:31 8.37 8.37 8.37 8.37 1.8K
13:32 8.37 8.37 8.37 8.37 0.5K
13:33 8.37 8.37 8.37 8.37 0.5K
13:34 8.37 8.37 8.37 8.37 0.9K
13:36 8.37 8.37 8.37 8.37 0.2K
13:37 8.37 8.37 8.37 8.37 1.3K
13:38 8.38 8.39 8.38 8.39 1.7K
13:41 8.38 8.38 8.38 8.38 0.9K
13:42 8.40 8.40 8.40 8.40 1.4K
13:43 8.40 8.40 8.40 8.40 0.3K
13:44 8.40 8.40 8.40 8.40 0.6K
13:45 8.40 8.40 8.40 8.40 0.9K
13:46 8.40 8.40 8.40 8.40 0.8K
13:47 8.40 8.40 8.40 8.40 1.6K
13:48 8.40 8.40 8.40 8.40 1.5K
13:50 8.40 8.40 8.40 8.40 1.2K
13:51 8.40 8.40 8.40 8.40 0.4K
13:52 8.40 8.40 8.40 8.40 0.5K
13:53 8.41 8.41 8.41 8.40 0.1K
13:54 8.41 8.45 8.41 8.45 34.3K
13:55 8.46 8.46 8.44 8.44 3.7K
13:56 8.45 8.45 8.45 8.45 0.2K
13:57 8.46 8.47 8.46 8.47 3.1K
13:58 8.47 8.47 8.47 8.47 0.6K
13:59 8.46 8.46 8.46 8.46 1.4K
14:00 8.47 8.49 8.47 8.49 2.9K
14:01 8.49 8.49 8.49 8.49 0.9K
14:02 8.49 8.49 8.46 8.46 3.9K
14:03 8.46 8.46 8.46 8.46 0.9K
14:04 8.47 8.47 8.46 8.46 1.0K
14:05 8.46 8.46 8.44 8.44 1.7K
14:06 8.45 8.46 8.45 8.46 6.4K
14:07 8.45 8.46 8.44 8.46 3.9K
14:08 8.47 8.47 8.47 8.47 1.4K
14:09 8.46 8.46 8.46 8.46 0.6K
14:10 8.46 8.46 8.45 8.46 0.8K
14:11 8.46 8.47 8.46 8.47 0.7K
14:12 8.47 8.47 8.47 8.47 3.4K
14:13 8.47 8.48 8.47 8.48 2.4K
14:14 8.48 8.49 8.48 8.49 1.4K
14:15 8.49 8.49 8.49 8.49 0.6K
14:16 8.48 8.48 8.48 8.48 0.8K
14:17 8.49 8.49 8.48 8.48 3.1K
14:18 8.48 8.48 8.48 8.48 2.2K
14:19 8.48 8.48 8.48 8.48 0.7K
14:20 8.48 8.48 8.48 8.48 2.4K
14:21 8.48 8.48 8.48 8.48 0.4K
14:22 8.49 8.49 8.48 8.48 0.6K
14:23 8.49 8.49 8.47 8.47 3.3K
14:24 8.48 8.48 8.47 8.48 3.6K
14:25 8.48 8.49 8.48 8.49 2.5K
14:26 8.50 8.51 8.50 8.51 1.7K
14:27 8.51 8.51 8.51 8.51 0.2K
14:28 8.51 8.51 8.51 8.51 0.2K
14:29 8.51 8.52 8.51 8.52 2.3K
14:30 8.52 8.52 8.52 8.52 0.2K
14:31 8.52 8.52 8.51 8.51 7.8K
14:32 8.51 8.52 8.51 8.52 1.5K
14:33 8.52 8.52 8.52 8.52 5.9K
14:34 8.53 8.53 8.53 8.53 6.1K
14:35 8.51 8.51 8.51 8.51 2.2K
14:36 8.50 8.50 8.50 8.50 2.0K
14:39 8.51 8.51 8.51 8.51 0.1K
14:40 8.51 8.51 8.50 8.50 1.9K
14:41 8.50 8.51 8.50 8.51 1.9K
14:44 8.51 8.51 8.51 8.51 0.5K
14:45 8.50 8.50 8.50 8.50 1.9K
14:46 8.48 8.48 8.47 8.47 6.1K
14:47 8.48 8.49 8.48 8.48 2.9K
14:48 8.48 8.48 8.48 8.48 2.2K
14:50 8.47 8.47 8.47 8.47 1.5K
14:51 8.47 8.47 8.47 8.47 2.0K
14:52 8.47 8.47 8.47 8.47 5.3K
14:53 8.47 8.47 8.46 8.46 10.3K
14:54 8.46 8.46 8.46 8.46 0.3K
14:55 8.46 8.46 8.46 8.46 3.3K
14:56 8.45 8.45 8.45 8.45 3.2K
14:57 8.45 8.45 8.43 8.43 8.4K
14:58 8.43 8.43 8.42 8.42 6.2K
14:59 8.42 8.42 8.41 8.42 2.1K
15:00 8.42 8.42 8.42 8.42 1.7K
15:01 8.42 8.42 8.42 8.42 1.1K
15:02 8.43 8.44 8.43 8.44 2.5K
15:03 8.44 8.44 8.44 8.44 1.5K
15:04 8.45 8.45 8.45 8.45 0.7K
15:05 8.47 8.47 8.47 8.47 1.5K
15:06 8.46 8.46 8.46 8.46 1.5K
15:07 8.46 8.46 8.45 8.45 2.1K
15:08 8.45 8.45 8.45 8.45 1.7K
15:10 8.45 8.45 8.45 8.45 0.6K
15:11 8.46 8.46 8.46 8.46 1.3K
15:12 8.46 8.46 8.45 8.45 3.1K
15:13 8.45 8.46 8.45 8.46 1.2K
15:14 8.49 8.49 8.49 8.49 1.4K
15:15 8.49 8.50 8.49 8.50 1.5K
15:16 8.50 8.50 8.50 8.50 1.1K
15:17 8.50 8.50 8.47 8.47 4.2K
15:18 8.47 8.47 8.47 8.47 1.2K
15:19 8.47 8.47 8.47 8.47 1.0K
15:20 8.48 8.49 8.48 8.49 2.0K
15:21 8.49 8.49 8.49 8.49 0.8K
15:22 8.49 8.49 8.49 8.49 1.0K
15:24 8.49 8.49 8.47 8.47 4.0K
15:25 8.45 8.45 8.44 8.45 0.9K
15:26 8.45 8.45 8.45 8.45 1.1K
15:27 8.45 8.45 8.44 8.44 1.2K
15:28 8.43 8.44 8.41 8.41 12.7K
15:31 8.41 8.41 8.41 8.41 1.6K
15:32 8.42 8.42 8.42 8.42 0.7K
15:33 8.43 8.43 8.43 8.43 1.1K
15:35 8.43 8.44 8.43 8.43 5.3K
15:36 8.43 8.43 8.43 8.43 0.8K
15:37 8.43 8.43 8.43 8.43 0.2K
15:38 8.42 8.43 8.42 8.43 2.9K
15:39 8.43 8.43 8.43 8.43 2.1K
15:41 8.43 8.43 8.43 8.43 0.4K
15:42 8.43 8.43 8.38 8.39 13.6K
15:43 8.39 8.39 8.39 8.39 1.5K
15:44 8.38 8.38 8.36 8.36 4.2K
15:45 8.37 8.38 8.37 8.38 3.0K
15:46 8.38 8.38 8.37 8.37 4.4K
15:47 8.37 8.37 8.37 8.37 2.0K
15:48 8.37 8.37 8.36 8.36 6.4K
15:49 8.35 8.35 8.34 8.34 2.9K
15:50 8.34 8.35 8.34 8.34 5.8K
15:51 8.33 8.33 8.33 8.33 3.7K
15:52 8.32 8.32 8.32 8.32 2.9K
15:53 8.32 8.32 8.31 8.31 8.9K
15:54 8.32 8.32 8.31 8.31 3.7K
15:55 8.31 8.33 8.31 8.32 24.8K
15:56 8.32 8.32 8.32 8.32 8.3K
15:57 8.32 8.33 8.32 8.32 29.9K
15:58 8.33 8.34 8.32 8.32 20.3K
15:59 8.32 8.32 8.31 8.31 163.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available