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 8.15 8.15 8.15 8.15 5.0K
09:31 8.20 8.20 8.20 8.20 0.5K
09:32 8.24 8.24 8.15 8.15 1.9K
09:35 8.12 8.12 8.12 8.12 0.1K
09:36 8.12 8.12 8.12 8.12 2.1K
09:37 8.09 8.09 8.09 8.09 1.7K
09:38 8.09 8.09 8.09 8.09 0.6K
09:42 8.10 8.10 8.10 8.10 0.1K
09:45 8.10 8.10 8.10 8.10 0.8K
09:46 8.09 8.09 8.09 8.09 0.8K
09:47 8.08 8.08 8.07 8.07 1.9K
09:48 8.06 8.06 8.06 8.06 0.2K
09:49 8.07 8.09 8.07 8.09 1.4K
09:50 8.09 8.10 8.08 8.10 1.2K
09:51 8.10 8.10 8.09 8.09 3.5K
09:52 8.10 8.10 8.07 8.10 0.9K
09:53 8.10 8.12 8.10 8.12 1.0K
09:55 8.12 8.12 8.12 8.12 0.2K
09:56 8.12 8.12 8.12 8.12 0.4K
10:00 8.12 8.12 8.12 8.12 0.3K
10:01 8.12 8.12 8.11 8.11 4.0K
10:03 8.11 8.12 8.11 8.12 2.0K
10:04 8.12 8.12 8.12 8.12 0.3K
10:06 8.12 8.12 8.09 8.09 6.8K
10:07 8.09 8.10 8.09 8.10 2.1K
10:08 8.10 8.10 8.10 8.10 0.4K
10:09 8.10 8.10 8.10 8.10 0.6K
10:10 8.10 8.10 8.10 8.10 0.4K
10:11 8.10 8.10 8.10 8.10 0.1K
10:12 8.10 8.10 8.10 8.10 1.7K
10:13 8.10 8.10 8.10 8.10 0.3K
10:15 8.11 8.11 8.11 8.11 2.2K
10:16 8.11 8.12 8.11 8.12 1.0K
10:17 8.12 8.12 8.12 8.12 3.4K
10:18 8.12 8.12 8.12 8.12 0.3K
10:19 8.13 8.13 8.13 8.13 0.8K
10:20 8.12 8.12 8.12 8.12 0.5K
10:21 8.13 8.13 8.13 8.13 1.2K
10:22 8.13 8.13 8.13 8.13 1.3K
10:26 8.13 8.13 8.13 8.13 0.1K
10:27 8.13 8.13 8.13 8.13 0.2K
10:28 8.13 8.13 8.13 8.13 1.2K
10:29 8.12 8.12 8.12 8.12 0.3K
10:30 8.13 8.13 8.13 8.13 0.5K
10:32 8.13 8.13 8.13 8.13 0.4K
10:33 8.14 8.14 8.14 8.14 0.6K
10:35 8.13 8.14 8.13 8.14 2.1K
10:36 8.14 8.14 8.11 8.11 4.8K
10:37 8.13 8.13 8.13 8.13 0.2K
10:38 8.12 8.12 8.12 8.12 0.7K
10:39 8.12 8.13 8.12 8.13 1.0K
10:41 8.12 8.12 8.12 8.12 5.1K
10:42 8.12 8.13 8.12 8.13 2.8K
10:43 8.14 8.14 8.14 8.14 0.4K
10:44 8.13 8.13 8.13 8.13 0.5K
10:47 8.16 8.17 8.16 8.15 4.3K
10:48 8.16 8.16 8.16 8.15 0.1K
10:49 8.16 8.17 8.16 8.17 1.0K
10:51 8.18 8.18 8.18 8.18 3.9K
10:52 8.18 8.18 8.18 8.18 0.5K
10:54 8.18 8.18 8.18 8.18 0.5K
10:57 8.18 8.18 8.18 8.18 0.7K
10:58 8.18 8.18 8.18 8.18 0.2K
11:00 8.18 8.18 8.18 8.18 0.4K
11:01 8.20 8.20 8.20 8.20 4.0K
11:02 8.19 8.19 8.19 8.19 0.9K
11:04 8.19 8.19 8.19 8.19 2.2K
11:05 8.19 8.19 8.19 8.19 0.6K
11:08 8.19 8.19 8.19 8.19 0.6K
11:09 8.19 8.19 8.19 8.19 0.2K
11:11 8.18 8.18 8.18 8.18 1.7K
11:13 8.18 8.18 8.17 8.17 4.2K
11:14 8.18 8.18 8.18 8.18 0.3K
11:15 8.17 8.17 8.17 8.17 2.8K
11:16 8.16 8.16 8.16 8.15 1.4K
11:17 8.15 8.15 8.15 8.15 0.1K
11:18 8.16 8.16 8.16 8.15 1.5K
11:19 8.16 8.16 8.16 8.16 4.6K
11:21 8.17 8.17 8.17 8.16 0.3K
11:22 8.17 8.17 8.17 8.16 2.0K
11:24 8.17 8.18 8.17 8.18 1.4K
11:25 8.18 8.18 8.18 8.18 0.2K
11:26 8.17 8.17 8.17 8.16 2.7K
11:28 8.17 8.17 8.17 8.17 1.7K
11:30 8.16 8.16 8.16 8.15 2.7K
11:32 8.17 8.17 8.17 8.17 3.2K
11:33 8.17 8.17 8.17 8.16 1.3K
11:34 8.17 8.17 8.17 8.16 0.2K
11:35 8.17 8.17 8.17 8.16 1.3K
11:36 8.19 8.19 8.19 8.19 2.4K
11:41 8.17 8.17 8.17 8.17 0.1K
11:42 8.16 8.16 8.16 8.16 0.2K
11:43 8.16 8.16 8.16 8.16 1.8K
11:44 8.16 8.16 8.16 8.16 0.3K
11:45 8.16 8.16 8.16 8.16 6.5K
11:46 8.18 8.19 8.18 8.19 2.9K
11:48 8.19 8.19 8.19 8.19 0.4K
11:49 8.18 8.18 8.18 8.18 0.4K
11:51 8.18 8.18 8.18 8.18 0.7K
11:52 8.18 8.18 8.18 8.18 0.2K
11:53 8.18 8.18 8.18 8.18 1.0K
11:56 8.17 8.17 8.17 8.16 0.9K
11:57 8.17 8.17 8.17 8.16 0.8K
12:00 8.17 8.17 8.17 8.17 2.2K
12:02 8.20 8.20 8.20 8.20 0.4K
12:03 8.20 8.20 8.20 8.20 0.2K
12:04 8.20 8.20 8.20 8.20 0.4K
12:05 8.20 8.20 8.20 8.20 0.4K
12:07 8.19 8.19 8.19 8.19 1.6K
12:08 8.19 8.19 8.19 8.19 1.1K
12:10 8.19 8.19 8.19 8.19 1.3K
12:11 8.18 8.18 8.18 8.18 0.3K
12:13 8.18 8.18 8.18 8.18 1.0K
12:15 8.17 8.17 8.17 8.16 1.1K
12:16 8.17 8.17 8.17 8.16 0.8K
12:17 8.17 8.17 8.17 8.16 0.4K
12:18 8.17 8.17 8.17 8.16 0.3K
12:19 8.17 8.17 8.17 8.16 0.2K
12:20 8.17 8.17 8.17 8.16 1.2K
12:21 8.18 8.18 8.18 8.18 0.3K
12:23 8.18 8.18 8.17 8.17 1.2K
12:25 8.17 8.17 8.17 8.16 5.5K
12:26 8.16 8.16 8.16 8.15 1.6K
12:27 8.16 8.16 8.16 8.15 0.7K
12:28 8.15 8.15 8.15 8.15 0.7K
12:30 8.16 8.16 8.16 8.15 0.5K
12:32 8.16 8.16 8.16 8.15 0.3K
12:33 8.16 8.16 8.16 8.15 0.5K
12:36 8.16 8.16 8.16 8.16 0.9K
12:37 8.16 8.16 8.16 8.15 1.0K
12:40 8.16 8.16 8.16 8.15 1.5K
12:41 8.17 8.17 8.17 8.16 1.3K
12:43 8.16 8.16 8.16 8.15 0.2K
12:44 8.16 8.16 8.16 8.16 3.6K
12:45 8.15 8.16 8.15 8.15 10.0K
12:46 8.16 8.16 8.16 8.15 0.3K
12:47 8.16 8.16 8.16 8.16 0.4K
12:48 8.16 8.16 8.16 8.16 0.4K
12:49 8.16 8.16 8.16 8.15 0.6K
12:50 8.15 8.15 8.15 8.15 0.8K
12:51 8.15 8.15 8.15 8.16 13.2K
12:52 8.16 8.16 8.16 8.15 0.5K
12:53 8.16 8.18 8.16 8.18 5.5K
12:54 8.19 8.19 8.18 8.19 0.8K
12:55 8.18 8.18 8.18 8.18 0.6K
12:56 8.18 8.19 8.18 8.19 4.3K
12:57 8.19 8.19 8.18 8.19 0.8K
12:58 8.19 8.19 8.19 8.19 0.7K
12:59 8.19 8.19 8.19 8.19 0.5K
13:00 8.19 8.19 8.19 8.19 0.6K
13:01 8.18 8.20 8.18 8.20 12.0K
13:02 8.20 8.20 8.20 8.20 2.5K
13:04 8.20 8.20 8.20 8.20 0.9K
13:05 8.20 8.20 8.20 8.20 1.1K
13:06 8.20 8.20 8.20 8.20 1.0K
13:07 8.20 8.20 8.20 8.20 0.5K
13:08 8.20 8.20 8.19 8.20 0.5K
13:09 8.20 8.20 8.19 8.20 0.6K
13:10 8.20 8.20 8.19 8.19 0.5K
13:11 8.20 8.20 8.20 8.20 0.6K
13:12 8.20 8.20 8.17 8.18 2.6K
13:13 8.17 8.18 8.17 8.18 0.6K
13:14 8.18 8.19 8.18 8.19 0.8K
13:15 8.18 8.19 8.18 8.19 0.6K
13:16 8.18 8.19 8.18 8.19 1.6K
13:17 8.18 8.19 8.18 8.19 0.5K
13:18 8.19 8.19 8.17 8.17 2.1K
13:19 8.18 8.18 8.18 8.18 1.6K
13:20 8.18 8.18 8.18 8.18 1.0K
13:21 8.18 8.18 8.18 8.18 0.3K
13:22 8.18 8.18 8.18 8.18 0.4K
13:23 8.18 8.18 8.18 8.18 0.9K
13:24 8.18 8.18 8.18 8.18 0.5K
13:25 8.18 8.18 8.18 8.18 0.9K
13:26 8.18 8.18 8.18 8.18 0.7K
13:27 8.18 8.18 8.18 8.18 0.6K
13:28 8.18 8.18 8.18 8.18 0.2K
13:29 8.18 8.18 8.18 8.18 0.8K
13:30 8.18 8.18 8.18 8.18 4.4K
13:31 8.18 8.19 8.18 8.19 1.4K
13:32 8.19 8.19 8.19 8.19 0.1K
13:33 8.19 8.19 8.19 8.19 0.6K
13:34 8.19 8.19 8.19 8.19 1.2K
13:35 8.19 8.20 8.19 8.20 2.0K
13:36 8.20 8.20 8.19 8.20 2.3K
13:37 8.19 8.19 8.19 8.19 2.2K
13:38 8.19 8.19 8.19 8.19 0.7K
13:39 8.19 8.19 8.19 8.19 0.3K
13:40 8.19 8.22 8.19 8.22 8.4K
13:41 8.22 8.22 8.22 8.22 0.4K
13:44 8.22 8.22 8.21 8.21 2.4K
13:45 8.21 8.21 8.21 8.21 0.5K
13:46 8.21 8.21 8.21 8.21 0.8K
13:47 8.21 8.21 8.21 8.21 6.5K
13:48 8.21 8.21 8.21 8.21 2.0K
13:51 8.21 8.21 8.21 8.21 3.0K
13:55 8.21 8.21 8.21 8.21 0.7K
13:57 8.21 8.21 8.21 8.21 3.9K
13:58 8.21 8.21 8.21 8.21 1.2K
13:59 8.21 8.21 8.21 8.21 0.6K
14:01 8.21 8.21 8.21 8.21 2.7K
14:02 8.21 8.21 8.21 8.21 0.5K
14:03 8.21 8.22 8.19 8.19 12.8K
14:04 8.19 8.19 8.18 8.18 1.7K
14:05 8.18 8.18 8.17 8.17 2.1K
14:06 8.18 8.18 8.18 8.18 1.5K
14:07 8.18 8.19 8.18 8.19 5.0K
14:08 8.19 8.19 8.18 8.19 0.8K
14:09 8.19 8.19 8.19 8.19 1.8K
14:10 8.19 8.19 8.19 8.19 1.5K
14:11 8.20 8.20 8.20 8.20 3.1K
14:12 8.20 8.20 8.20 8.20 1.1K
14:13 8.21 8.21 8.20 8.20 4.8K
14:14 8.21 8.21 8.21 8.21 0.7K
14:15 8.21 8.21 8.20 8.20 1.5K
14:16 8.20 8.20 8.20 8.20 1.6K
14:17 8.20 8.20 8.20 8.20 0.9K
14:18 8.20 8.20 8.20 8.20 0.3K
14:19 8.20 8.20 8.20 8.20 1.2K
14:20 8.20 8.20 8.20 8.20 1.5K
14:21 8.20 8.20 8.20 8.20 1.5K
14:22 8.20 8.20 8.20 8.20 0.6K
14:23 8.20 8.21 8.20 8.21 2.6K
14:24 8.21 8.21 8.21 8.21 1.7K
14:25 8.21 8.21 8.21 8.21 1.0K
14:26 8.21 8.21 8.21 8.21 0.5K
14:27 8.21 8.21 8.21 8.21 2.5K
14:28 8.21 8.21 8.21 8.21 0.6K
14:29 8.21 8.21 8.21 8.21 1.3K
14:30 8.21 8.21 8.21 8.21 0.4K
14:31 8.21 8.21 8.21 8.21 2.2K
14:32 8.21 8.21 8.21 8.21 0.4K
14:33 8.21 8.21 8.21 8.21 0.5K
14:34 8.21 8.21 8.21 8.21 1.7K
14:35 8.21 8.21 8.21 8.21 1.0K
14:36 8.21 8.22 8.21 8.22 7.7K
14:37 8.22 8.22 8.22 8.22 1.1K
14:38 8.21 8.21 8.21 8.21 3.7K
14:39 8.21 8.21 8.21 8.21 1.9K
14:40 8.21 8.21 8.21 8.21 0.9K
14:41 8.21 8.22 8.21 8.22 1.5K
14:42 8.22 8.22 8.22 8.22 2.1K
14:43 8.22 8.22 8.22 8.22 0.7K
14:44 8.22 8.22 8.22 8.22 1.6K
14:45 8.22 8.22 8.18 8.19 12.3K
14:46 8.19 8.19 8.18 8.18 6.7K
14:47 8.18 8.19 8.18 8.19 3.9K
14:48 8.19 8.19 8.19 8.19 1.4K
14:49 8.19 8.19 8.18 8.18 1.9K
14:50 8.18 8.19 8.18 8.19 7.1K
14:51 8.19 8.19 8.18 8.18 3.5K
14:52 8.18 8.18 8.18 8.18 0.4K
14:53 8.18 8.18 8.18 8.18 1.4K
14:54 8.18 8.18 8.18 8.18 0.6K
14:55 8.18 8.18 8.18 8.18 1.5K
14:56 8.18 8.18 8.18 8.18 1.5K
14:57 8.17 8.17 8.17 8.17 3.8K
14:58 8.17 8.18 8.17 8.18 9.7K
14:59 8.18 8.18 8.18 8.18 1.9K
15:00 8.18 8.18 8.18 8.18 0.6K
15:01 8.18 8.18 8.18 8.18 1.5K
15:02 8.18 8.18 8.18 8.18 0.9K
15:03 8.18 8.18 8.18 8.18 1.1K
15:04 8.18 8.18 8.18 8.18 1.4K
15:05 8.18 8.18 8.18 8.18 2.2K
15:06 8.18 8.18 8.18 8.18 1.2K
15:07 8.18 8.18 8.18 8.18 1.3K
15:08 8.18 8.18 8.18 8.18 3.3K
15:09 8.18 8.18 8.18 8.18 1.6K
15:10 8.18 8.18 8.18 8.18 3.0K
15:11 8.18 8.18 8.18 8.18 1.7K
15:12 8.18 8.18 8.18 8.18 5.5K
15:13 8.18 8.18 8.18 8.18 1.6K
15:14 8.18 8.18 8.18 8.18 2.5K
15:15 8.18 8.18 8.18 8.18 1.8K
15:16 8.18 8.18 8.18 8.18 1.6K
15:17 8.18 8.18 8.18 8.18 8.5K
15:18 8.18 8.18 8.18 8.18 1.6K
15:19 8.18 8.19 8.18 8.19 10.5K
15:20 8.19 8.19 8.18 8.18 7.0K
15:21 8.18 8.18 8.18 8.18 4.9K
15:22 8.18 8.18 8.18 8.18 0.9K
15:23 8.18 8.18 8.18 8.18 3.4K
15:24 8.18 8.18 8.18 8.18 2.0K
15:25 8.18 8.18 8.18 8.18 1.6K
15:26 8.18 8.18 8.18 8.18 3.0K
15:27 8.17 8.18 8.17 8.18 5.1K
15:28 8.18 8.18 8.18 8.18 4.5K
15:29 8.18 8.19 8.18 8.19 7.1K
15:30 8.18 8.18 8.17 8.18 3.3K
15:31 8.18 8.18 8.18 8.18 2.8K
15:32 8.18 8.18 8.18 8.18 2.5K
15:33 8.18 8.18 8.18 8.18 4.0K
15:34 8.18 8.18 8.17 8.18 2.7K
15:35 8.18 8.18 8.17 8.17 3.0K
15:36 8.18 8.18 8.17 8.18 3.3K
15:37 8.18 8.18 8.17 8.18 4.5K
15:38 8.18 8.18 8.18 8.18 3.1K
15:39 8.18 8.18 8.17 8.18 3.4K
15:40 8.18 8.18 8.17 8.18 3.2K
15:41 8.18 8.18 8.17 8.18 3.4K
15:42 8.18 8.18 8.17 8.18 3.5K
15:43 8.18 8.18 8.14 8.15 15.2K
15:44 8.16 8.16 8.16 8.16 5.5K
15:45 8.16 8.16 8.16 8.16 6.5K
15:46 8.17 8.17 8.15 8.15 5.2K
15:47 8.16 8.16 8.16 8.16 6.5K
15:48 8.16 8.16 8.16 8.16 2.7K
15:49 8.16 8.16 8.14 8.14 9.5K
15:50 8.13 8.16 8.13 8.16 12.1K
15:51 8.16 8.17 8.15 8.15 6.0K
15:52 8.17 8.17 8.15 8.15 11.0K
15:53 8.15 8.15 8.15 8.15 9.5K
15:54 8.15 8.16 8.15 8.15 11.8K
15:55 8.15 8.18 8.15 8.16 11.8K
15:56 8.16 8.16 8.16 8.16 9.2K
15:57 8.16 8.18 8.16 8.18 13.6K
15:58 8.19 8.20 8.18 8.19 18.3K
15:59 8.19 8.22 8.19 8.21 567.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available