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 8.27 8.27 8.27 8.27 4.3K
09:31 8.27 8.27 8.27 8.27 5.9K
09:35 8.22 8.22 8.19 8.19 0.9K
09:39 8.25 8.25 8.25 8.25 0.6K
09:40 8.23 8.23 8.23 8.23 2.0K
09:44 8.23 8.23 8.22 8.22 1.2K
09:47 8.22 8.22 8.22 8.22 2.2K
09:51 8.19 8.20 8.19 8.20 4.3K
09:53 8.21 8.21 8.20 8.20 1.9K
09:54 8.19 8.19 8.19 8.19 1.0K
09:56 8.21 8.21 8.21 8.21 0.9K
09:57 8.21 8.21 8.21 8.21 1.8K
09:59 8.21 8.21 8.20 8.20 3.0K
10:00 8.21 8.22 8.21 8.22 4.2K
10:01 8.21 8.21 8.21 8.21 1.6K
10:03 8.24 8.28 8.24 8.28 2.4K
10:05 8.31 8.31 8.31 8.31 1.3K
10:06 8.30 8.30 8.29 8.29 2.7K
10:10 8.28 8.28 8.28 8.28 1.0K
10:12 8.28 8.28 8.28 8.28 1.2K
10:15 8.27 8.27 8.27 8.27 1.2K
10:17 8.26 8.26 8.25 8.25 0.9K
10:18 8.25 8.25 8.23 8.23 4.9K
10:19 8.23 8.24 8.23 8.24 6.8K
10:20 8.25 8.25 8.25 8.24 0.8K
10:21 8.27 8.27 8.27 8.27 14.2K
10:22 8.32 8.32 8.32 8.32 1.4K
10:23 8.31 8.31 8.31 8.31 0.5K
10:24 8.31 8.31 8.31 8.31 0.8K
10:25 8.30 8.31 8.30 8.31 4.7K
10:26 8.31 8.31 8.31 8.31 0.2K
10:27 8.31 8.31 8.31 8.31 0.5K
10:28 8.31 8.31 8.31 8.31 2.2K
10:30 8.31 8.31 8.31 8.31 0.1K
10:31 8.31 8.31 8.31 8.31 0.2K
10:32 8.32 8.33 8.32 8.33 1.5K
10:34 8.35 8.35 8.35 8.35 0.2K
10:35 8.35 8.35 8.35 8.35 0.2K
10:36 8.35 8.37 8.35 8.37 0.5K
10:37 8.38 8.38 8.37 8.37 2.5K
10:38 8.37 8.37 8.37 8.37 0.7K
10:40 8.37 8.37 8.37 8.37 0.6K
10:41 8.37 8.37 8.37 8.37 0.5K
10:42 8.37 8.37 8.37 8.37 0.2K
10:43 8.38 8.39 8.38 8.39 1.2K
10:44 8.38 8.39 8.38 8.39 4.5K
10:45 8.39 8.39 8.37 8.37 2.9K
10:46 8.37 8.38 8.37 8.38 2.3K
10:50 8.37 8.37 8.37 8.37 1.0K
10:51 8.37 8.37 8.37 8.37 0.8K
10:52 8.37 8.37 8.36 8.36 4.7K
10:54 8.35 8.35 8.35 8.35 1.1K
10:55 8.35 8.35 8.34 8.34 1.4K
10:59 8.33 8.33 8.33 8.33 0.6K
11:00 8.33 8.33 8.31 8.31 1.8K
11:01 8.31 8.31 8.31 8.31 1.7K
11:03 8.31 8.31 8.31 8.31 2.5K
11:04 8.33 8.33 8.33 8.33 4.9K
11:06 8.34 8.34 8.34 8.34 8.8K
11:07 8.30 8.30 8.30 8.30 0.3K
11:09 8.30 8.30 8.29 8.29 2.6K
11:13 8.27 8.27 8.27 8.27 0.2K
11:14 8.29 8.29 8.29 8.29 0.6K
11:15 8.29 8.29 8.28 8.28 1.9K
11:17 8.28 8.30 8.28 8.28 51.7K
11:19 8.31 8.31 8.31 8.31 0.7K
11:20 8.30 8.30 8.28 8.28 3.5K
11:21 8.27 8.27 8.26 8.26 1.1K
11:22 8.26 8.26 8.26 8.26 0.7K
11:24 8.24 8.24 8.22 8.22 2.5K
11:25 8.23 8.24 8.22 8.24 5.5K
11:26 8.25 8.25 8.24 8.24 1.3K
11:27 8.24 8.24 8.24 8.24 2.2K
11:28 8.26 8.26 8.25 8.25 12.9K
11:29 8.26 8.26 8.26 8.26 10.3K
11:30 8.26 8.26 8.26 8.26 0.6K
11:31 8.26 8.26 8.26 8.26 5.4K
11:33 8.30 8.30 8.30 8.30 0.4K
11:34 8.30 8.31 8.30 8.31 1.5K
11:37 8.32 8.32 8.32 8.32 2.1K
11:38 8.32 8.32 8.32 8.32 0.3K
11:39 8.33 8.34 8.32 8.32 10.4K
11:40 8.31 8.32 8.31 8.32 1.2K
11:41 8.32 8.32 8.32 8.32 0.9K
11:42 8.32 8.32 8.32 8.32 0.4K
11:43 8.32 8.32 8.32 8.32 0.1K
11:44 8.32 8.32 8.32 8.32 0.8K
11:46 8.32 8.32 8.32 8.32 0.4K
11:47 8.31 8.31 8.31 8.31 0.4K
11:48 8.31 8.31 8.31 8.31 0.6K
11:50 8.33 8.33 8.33 8.33 0.6K
11:51 8.32 8.32 8.32 8.32 0.9K
11:53 8.32 8.32 8.31 8.31 1.3K
11:54 8.30 8.30 8.30 8.30 4.8K
11:55 8.30 8.30 8.30 8.30 0.4K
11:57 8.30 8.30 8.30 8.30 1.5K
12:03 8.31 8.31 8.31 8.31 2.5K
12:05 8.33 8.33 8.33 8.33 2.9K
12:06 8.32 8.32 8.32 8.32 0.5K
12:08 8.34 8.34 8.34 8.34 1.0K
12:09 8.36 8.36 8.36 8.36 2.3K
12:11 8.36 8.36 8.36 8.36 0.8K
12:13 8.36 8.36 8.36 8.36 1.9K
12:14 8.35 8.35 8.35 8.35 2.4K
12:15 8.35 8.35 8.35 8.35 0.3K
12:16 8.34 8.34 8.34 8.34 1.5K
12:17 8.34 8.34 8.33 8.34 1.7K
12:19 8.33 8.33 8.33 8.33 1.6K
12:20 8.32 8.32 8.32 8.32 0.2K
12:21 8.31 8.32 8.31 8.32 3.1K
12:23 8.31 8.31 8.31 8.31 0.3K
12:24 8.31 8.32 8.31 8.32 2.0K
12:25 8.33 8.33 8.33 8.33 9.5K
12:27 8.33 8.33 8.33 8.33 0.4K
12:28 8.36 8.36 8.36 8.36 2.1K
12:31 8.36 8.36 8.34 8.34 0.9K
12:34 8.35 8.35 8.35 8.35 1.3K
12:39 8.35 8.35 8.35 8.35 1.8K
12:41 8.35 8.35 8.35 8.35 1.2K
12:42 8.34 8.34 8.34 8.34 1.5K
12:43 8.34 8.34 8.33 8.34 1.3K
12:44 8.34 8.34 8.34 8.34 0.4K
12:45 8.34 8.34 8.34 8.34 2.1K
12:48 8.33 8.33 8.33 8.33 1.2K
12:50 8.34 8.34 8.34 8.34 1.3K
12:51 8.34 8.34 8.34 8.34 1.6K
12:52 8.34 8.34 8.34 8.34 1.9K
12:53 8.33 8.33 8.33 8.33 0.8K
12:55 8.34 8.35 8.34 8.35 3.9K
12:56 8.37 8.37 8.37 8.37 1.1K
12:57 8.37 8.39 8.37 8.39 5.6K
12:58 8.39 8.39 8.39 8.39 0.4K
12:59 8.39 8.40 8.39 8.40 1.3K
13:00 8.39 8.39 8.39 8.39 0.5K
13:01 8.39 8.39 8.39 8.39 1.5K
13:02 8.39 8.39 8.39 8.39 0.7K
13:03 8.39 8.39 8.39 8.39 1.0K
13:05 8.39 8.39 8.39 8.39 1.7K
13:07 8.40 8.40 8.40 8.40 0.2K
13:08 8.39 8.41 8.39 8.39 41.9K
13:09 8.39 8.39 8.39 8.39 13.5K
13:10 8.40 8.40 8.40 8.40 1.4K
13:12 8.40 8.40 8.40 8.40 0.3K
13:13 8.40 8.40 8.40 8.40 2.1K
13:14 8.39 8.39 8.39 8.39 2.3K
13:15 8.39 8.39 8.39 8.39 14.1K
13:16 8.39 8.40 8.39 8.40 12.3K
13:17 8.39 8.39 8.39 8.39 0.2K
13:18 8.39 8.39 8.39 8.39 1.3K
13:19 8.39 8.40 8.39 8.40 2.5K
13:22 8.40 8.40 8.40 8.40 2.2K
13:24 8.39 8.39 8.39 8.39 0.4K
13:25 8.38 8.39 8.38 8.39 2.3K
13:26 8.39 8.39 8.39 8.39 1.8K
13:29 8.38 8.38 8.38 8.38 2.7K
13:30 8.38 8.38 8.38 8.38 3.3K
13:31 8.38 8.38 8.38 8.38 3.8K
13:34 8.37 8.37 8.37 8.37 0.5K
13:35 8.38 8.38 8.38 8.38 1.7K
13:36 8.38 8.38 8.38 8.38 2.5K
13:39 8.38 8.38 8.38 8.38 0.9K
13:41 8.40 8.40 8.38 8.38 7.7K
13:42 8.38 8.38 8.38 8.38 1.5K
13:44 8.37 8.37 8.34 8.34 4.7K
13:46 8.32 8.32 8.31 8.31 1.0K
13:47 8.31 8.31 8.31 8.31 1.8K
13:52 8.29 8.29 8.28 8.28 14.4K
13:53 8.28 8.28 8.28 8.28 0.7K
13:54 8.28 8.28 8.28 8.28 0.3K
13:55 8.27 8.27 8.27 8.27 0.5K
13:56 8.27 8.27 8.27 8.27 0.6K
13:57 8.27 8.27 8.27 8.27 2.8K
13:59 8.27 8.31 8.27 8.31 102.2K
14:00 8.31 8.35 8.31 8.35 2.8K
14:01 8.34 8.35 8.34 8.35 0.4K
14:02 8.37 8.37 8.37 8.37 1.5K
14:03 8.37 8.37 8.35 8.37 3.2K
14:04 8.37 8.37 8.36 8.36 2.2K
14:05 8.36 8.36 8.35 8.35 5.6K
14:06 8.35 8.35 8.35 8.35 3.2K
14:07 8.35 8.35 8.35 8.35 1.9K
14:09 8.34 8.35 8.34 8.35 2.2K
14:10 8.34 8.34 8.32 8.32 2.3K
14:12 8.32 8.32 8.32 8.32 3.4K
14:13 8.31 8.31 8.30 8.30 2.9K
14:14 8.30 8.30 8.29 8.29 2.3K
14:16 8.30 8.30 8.30 8.30 1.8K
14:17 8.31 8.31 8.31 8.31 1.1K
14:18 8.29 8.29 8.29 8.29 0.7K
14:19 8.28 8.28 8.28 8.28 1.3K
14:21 8.29 8.29 8.29 8.29 1.2K
14:22 8.29 8.29 8.28 8.28 2.9K
14:23 8.27 8.27 8.27 8.27 0.8K
14:24 8.29 8.29 8.29 8.29 1.1K
14:26 8.29 8.29 8.29 8.29 0.6K
14:27 8.28 8.28 8.28 8.28 1.8K
14:28 8.27 8.27 8.27 8.27 1.9K
14:30 8.26 8.26 8.26 8.26 0.6K
14:31 8.25 8.25 8.25 8.25 0.5K
14:32 8.26 8.26 8.26 8.26 4.4K
14:33 8.27 8.27 8.27 8.27 1.1K
14:34 8.25 8.25 8.25 8.25 2.6K
14:35 8.26 8.26 8.26 8.26 4.3K
14:36 8.26 8.30 8.26 8.30 56.7K
14:37 8.29 8.29 8.29 8.29 0.6K
14:39 8.28 8.28 8.28 8.28 1.2K
14:40 8.28 8.28 8.26 8.26 53.3K
14:41 8.26 8.26 8.26 8.26 0.4K
14:42 8.26 8.26 8.26 8.26 3.3K
14:43 8.25 8.25 8.25 8.24 0.3K
14:44 8.27 8.27 8.27 8.27 3.9K
14:45 8.26 8.28 8.26 8.28 2.7K
14:47 8.28 8.28 8.28 8.28 1.6K
14:49 8.28 8.28 8.27 8.27 3.2K
14:50 8.26 8.26 8.26 8.26 21.7K
14:52 8.24 8.24 8.23 8.23 3.9K
14:53 8.24 8.24 8.24 8.24 2.4K
14:56 8.22 8.24 8.22 8.24 2.1K
14:57 8.24 8.24 8.24 8.24 1.5K
14:59 8.25 8.25 8.25 8.25 0.5K
15:00 8.25 8.25 8.25 8.24 1.1K
15:01 8.25 8.26 8.25 8.26 3.4K
15:02 8.26 8.26 8.26 8.26 0.8K
15:03 8.26 8.26 8.26 8.26 1.3K
15:04 8.25 8.26 8.25 8.26 1.8K
15:05 8.26 8.26 8.26 8.26 0.5K
15:06 8.25 8.26 8.25 8.26 0.9K
15:07 8.26 8.26 8.26 8.26 1.0K
15:08 8.26 8.26 8.26 8.26 2.7K
15:09 8.25 8.27 8.25 8.27 1.3K
15:10 8.25 8.25 8.25 8.25 0.6K
15:11 8.25 8.25 8.25 8.25 0.5K
15:12 8.25 8.25 8.24 8.24 2.2K
15:13 8.24 8.24 8.24 8.24 1.9K
15:14 8.24 8.25 8.24 8.24 1.7K
15:15 8.25 8.26 8.25 8.26 2.7K
15:17 8.24 8.24 8.24 8.24 2.3K
15:18 8.24 8.24 8.23 8.23 1.5K
15:19 8.23 8.23 8.23 8.23 0.7K
15:20 8.23 8.24 8.23 8.24 6.2K
15:22 8.23 8.24 8.23 8.24 1.8K
15:23 8.25 8.25 8.25 8.25 3.4K
15:25 8.26 8.26 8.26 8.26 0.8K
15:26 8.26 8.26 8.26 8.26 2.4K
15:28 8.26 8.26 8.25 8.25 3.6K
15:29 8.26 8.26 8.26 8.26 0.5K
15:30 8.26 8.26 8.26 8.26 1.9K
15:31 8.27 8.27 8.27 8.27 2.3K
15:32 8.28 8.28 8.28 8.28 2.1K
15:33 8.28 8.28 8.28 8.28 2.6K
15:35 8.28 8.29 8.28 8.29 2.5K
15:36 8.29 8.29 8.24 8.24 13.3K
15:37 8.23 8.25 8.23 8.24 4.4K
15:38 8.24 8.24 8.24 8.24 0.7K
15:39 8.24 8.24 8.24 8.24 5.5K
15:40 8.24 8.24 8.24 8.24 0.4K
15:41 8.24 8.25 8.24 8.25 3.5K
15:43 8.25 8.25 8.25 8.25 2.6K
15:44 8.26 8.26 8.26 8.26 1.0K
15:45 8.27 8.28 8.27 8.27 3.5K
15:46 8.27 8.27 8.27 8.27 1.2K
15:47 8.27 8.28 8.26 8.26 3.7K
15:48 8.26 8.26 8.26 8.26 5.4K
15:49 8.26 8.26 8.25 8.26 8.8K
15:50 8.26 8.26 8.25 8.25 4.1K
15:51 8.27 8.27 8.26 8.26 6.1K
15:52 8.26 8.26 8.26 8.26 4.5K
15:53 8.26 8.26 8.26 8.26 3.9K
15:54 8.27 8.27 8.27 8.27 6.6K
15:55 8.26 8.26 8.23 8.24 16.3K
15:56 8.24 8.24 8.22 8.23 13.4K
15:57 8.23 8.23 8.22 8.22 7.8K
15:58 8.24 8.24 8.22 8.22 23.7K
15:59 8.22 8.24 8.22 8.23 2,632.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available