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 8.25 8.25 8.25 8.25 7.0K
09:34 8.26 8.26 8.26 8.26 0.5K
09:35 8.26 8.26 8.26 8.26 0.4K
09:36 8.28 8.28 8.28 8.28 0.6K
09:37 8.30 8.30 8.30 8.30 0.1K
09:40 8.28 8.29 8.28 8.29 1.1K
09:44 8.30 8.30 8.30 8.30 0.8K
09:45 8.30 8.30 8.30 8.30 0.9K
09:47 8.32 8.32 8.32 8.32 2.0K
09:51 8.30 8.33 8.30 8.33 3.4K
09:54 8.36 8.36 8.32 8.32 14.8K
09:55 8.33 8.33 8.33 8.33 0.1K
09:56 8.35 8.35 8.33 8.33 0.4K
09:57 8.35 8.35 8.33 8.33 5.0K
09:58 8.34 8.34 8.34 8.34 0.2K
09:59 8.32 8.32 8.31 8.31 0.9K
10:00 8.33 8.33 8.33 8.32 1.2K
10:01 8.33 8.33 8.31 8.31 2.7K
10:02 8.30 8.30 8.30 8.30 2.4K
10:03 8.30 8.30 8.30 8.30 0.4K
10:04 8.29 8.31 8.29 8.31 1.8K
10:05 8.31 8.32 8.31 8.32 1.1K
10:07 8.32 8.32 8.32 8.32 0.3K
10:08 8.32 8.34 8.32 8.34 4.8K
10:09 8.34 8.34 8.34 8.34 1.1K
10:10 8.34 8.34 8.34 8.34 1.0K
10:11 8.35 8.35 8.34 8.34 1.3K
10:12 8.34 8.34 8.34 8.34 0.3K
10:13 8.33 8.34 8.33 8.34 0.7K
10:14 8.35 8.35 8.35 8.35 1.0K
10:15 8.36 8.36 8.36 8.36 0.2K
10:16 8.36 8.36 8.36 8.36 0.7K
10:18 8.36 8.36 8.34 8.34 0.8K
10:19 8.34 8.35 8.34 8.34 2.4K
10:21 8.34 8.34 8.34 8.34 0.8K
10:22 8.34 8.35 8.34 8.35 0.9K
10:23 8.35 8.35 8.35 8.35 0.4K
10:25 8.35 8.35 8.35 8.35 1.3K
10:27 8.34 8.34 8.34 8.34 0.4K
10:28 8.33 8.33 8.32 8.32 1.4K
10:29 8.33 8.33 8.33 8.33 0.7K
10:31 8.32 8.32 8.32 8.32 1.5K
10:32 8.33 8.33 8.33 8.33 0.1K
10:33 8.32 8.32 8.32 8.32 0.8K
10:34 8.32 8.32 8.32 8.32 0.9K
10:36 8.32 8.32 8.32 8.32 2.9K
10:38 8.28 8.28 8.28 8.28 0.8K
10:39 8.28 8.28 8.28 8.28 1.1K
10:40 8.29 8.29 8.28 8.28 1.8K
10:41 8.28 8.28 8.28 8.28 0.8K
10:42 8.29 8.33 8.29 8.33 5.1K
10:43 8.33 8.34 8.33 8.34 4.7K
10:44 8.34 8.35 8.34 8.35 2.2K
10:45 8.35 8.35 8.31 8.31 8.8K
10:46 8.28 8.28 8.28 8.28 2.8K
10:47 8.28 8.28 8.28 8.28 2.7K
10:49 8.28 8.30 8.28 8.29 0.6K
10:50 8.29 8.29 8.29 8.29 1.4K
10:51 8.29 8.29 8.29 8.29 1.1K
10:52 8.29 8.29 8.29 8.29 0.7K
10:53 8.29 8.29 8.29 8.29 1.2K
10:54 8.28 8.28 8.28 8.28 1.2K
10:56 8.29 8.29 8.27 8.27 4.6K
10:57 8.27 8.27 8.27 8.27 4.5K
11:02 8.25 8.26 8.25 8.26 1.1K
11:03 8.26 8.26 8.26 8.26 3.0K
11:04 8.26 8.26 8.26 8.26 2.3K
11:05 8.28 8.28 8.28 8.28 1.7K
11:06 8.27 8.27 8.27 8.27 3.1K
11:07 8.25 8.25 8.23 8.23 2.4K
11:08 8.22 8.22 8.21 8.22 7.6K
11:09 8.22 8.22 8.22 8.22 0.5K
11:10 8.22 8.22 8.22 8.22 1.7K
11:11 8.23 8.23 8.23 8.23 0.1K
11:12 8.25 8.25 8.23 8.23 3.2K
11:13 8.21 8.21 8.21 8.21 21.8K
11:14 8.21 8.22 8.21 8.22 2.6K
11:15 8.23 8.25 8.23 8.24 3.7K
11:16 8.23 8.24 8.23 8.23 5.9K
11:17 8.23 8.23 8.23 8.23 0.3K
11:18 8.24 8.25 8.24 8.25 2.1K
11:19 8.29 8.29 8.29 8.29 2.5K
11:21 8.28 8.28 8.28 8.28 1.3K
11:23 8.28 8.28 8.28 8.28 1.5K
11:24 8.29 8.29 8.29 8.29 3.1K
11:25 8.32 8.32 8.32 8.32 1.2K
11:26 8.33 8.33 8.33 8.32 3.4K
11:29 8.36 8.36 8.36 8.36 1.5K
11:30 8.38 8.38 8.38 8.38 0.9K
11:32 8.38 8.38 8.38 8.38 0.2K
11:33 8.38 8.38 8.38 8.38 0.5K
11:34 8.38 8.39 8.38 8.39 2.9K
11:37 8.39 8.39 8.39 8.39 3.2K
11:38 8.38 8.38 8.38 8.38 0.2K
11:39 8.39 8.39 8.38 8.38 5.4K
11:40 8.37 8.37 8.37 8.37 1.1K
11:41 8.35 8.36 8.35 8.36 0.7K
11:43 8.37 8.37 8.37 8.37 1.2K
11:46 8.37 8.37 8.37 8.37 0.2K
11:47 8.37 8.37 8.35 8.36 5.4K
11:48 8.37 8.37 8.37 8.37 1.3K
11:51 8.38 8.38 8.38 8.38 1.1K
11:53 8.40 8.40 8.40 8.40 2.8K
11:56 8.41 8.43 8.41 8.43 6.7K
11:57 8.45 8.45 8.45 8.45 0.9K
11:58 8.45 8.45 8.45 8.45 1.6K
11:59 8.45 8.45 8.45 8.45 1.0K
12:02 8.44 8.44 8.44 8.44 3.4K
12:04 8.45 8.45 8.45 8.45 0.5K
12:06 8.44 8.44 8.44 8.44 1.5K
12:08 8.44 8.44 8.44 8.44 5.4K
12:10 8.48 8.48 8.48 8.48 0.3K
12:11 8.48 8.49 8.48 8.49 1.8K
12:13 8.50 8.51 8.50 8.51 2.9K
12:14 8.50 8.53 8.50 8.53 1.3K
12:15 8.54 8.54 8.53 8.53 1.0K
12:16 8.54 8.54 8.54 8.54 1.5K
12:17 8.54 8.56 8.54 8.56 4.8K
12:18 8.58 8.58 8.58 8.58 1.2K
12:20 8.60 8.62 8.60 8.62 14.9K
12:21 8.62 8.62 8.62 8.62 2.2K
12:23 8.61 8.62 8.61 8.62 5.1K
12:24 8.63 8.63 8.63 8.63 1.1K
12:25 8.64 8.64 8.61 8.61 2.4K
12:26 8.62 8.63 8.62 8.63 1.1K
12:27 8.63 8.63 8.63 8.63 0.3K
12:28 8.63 8.63 8.63 8.63 0.5K
12:30 8.63 8.63 8.62 8.62 1.9K
12:31 8.63 8.64 8.63 8.64 2.7K
12:34 8.63 8.63 8.63 8.63 3.0K
12:35 8.63 8.63 8.63 8.63 0.8K
12:37 8.64 8.66 8.64 8.66 2.1K
12:38 8.67 8.67 8.67 8.67 6.3K
12:39 8.65 8.65 8.64 8.64 3.0K
12:41 8.64 8.64 8.63 8.63 5.4K
12:42 8.62 8.62 8.62 8.62 2.1K
12:43 8.62 8.62 8.62 8.62 0.5K
12:44 8.62 8.63 8.62 8.62 2.3K
12:45 8.62 8.62 8.62 8.62 0.5K
12:46 8.61 8.61 8.61 8.61 0.7K
12:47 8.61 8.62 8.61 8.61 3.9K
12:48 8.62 8.62 8.62 8.62 1.7K
12:49 8.61 8.61 8.61 8.61 2.5K
12:50 8.58 8.59 8.58 8.59 1.3K
12:51 8.59 8.59 8.59 8.59 1.2K
12:52 8.59 8.59 8.59 8.59 0.9K
12:54 8.60 8.60 8.59 8.59 1.8K
12:55 8.57 8.57 8.57 8.57 0.6K
12:56 8.56 8.56 8.55 8.55 2.9K
12:57 8.54 8.54 8.54 8.54 0.5K
12:58 8.52 8.52 8.51 8.51 0.8K
12:59 8.52 8.52 8.52 8.52 4.1K
13:01 8.52 8.52 8.52 8.52 1.2K
13:03 8.53 8.53 8.53 8.53 1.9K
13:06 8.53 8.53 8.53 8.53 0.8K
13:09 8.52 8.52 8.52 8.52 1.3K
13:10 8.52 8.52 8.52 8.52 0.8K
13:11 8.53 8.53 8.53 8.53 0.7K
13:12 8.54 8.54 8.54 8.54 0.7K
13:13 8.54 8.54 8.54 8.54 1.4K
13:14 8.53 8.53 8.53 8.53 0.1K
13:15 8.52 8.52 8.52 8.52 2.6K
13:18 8.51 8.51 8.51 8.51 1.8K
13:22 8.54 8.54 8.54 8.54 0.3K
13:23 8.54 8.54 8.54 8.54 0.9K
13:24 8.56 8.56 8.55 8.55 2.7K
13:31 8.56 8.56 8.56 8.56 3.2K
13:32 8.56 8.56 8.56 8.56 1.4K
13:33 8.56 8.56 8.55 8.55 2.5K
13:34 8.53 8.53 8.53 8.53 3.3K
13:40 8.55 8.55 8.55 8.55 1.1K
13:41 8.55 8.55 8.55 8.55 1.6K
13:43 8.54 8.54 8.53 8.53 2.8K
13:45 8.53 8.53 8.53 8.53 0.5K
13:46 8.53 8.53 8.52 8.52 3.7K
13:47 8.52 8.52 8.52 8.52 1.7K
13:53 8.54 8.54 8.54 8.54 1.1K
13:54 8.54 8.54 8.53 8.53 2.9K
13:56 8.53 8.53 8.53 8.53 0.6K
13:59 8.53 8.53 8.53 8.53 0.6K
14:01 8.53 8.53 8.53 8.53 0.5K
14:03 8.53 8.53 8.53 8.52 0.5K
14:04 8.53 8.53 8.53 8.53 0.6K
14:06 8.53 8.53 8.52 8.52 2.8K
14:07 8.52 8.52 8.52 8.52 0.6K
14:08 8.52 8.52 8.51 8.51 1.0K
14:09 8.51 8.51 8.51 8.51 0.2K
14:10 8.51 8.51 8.51 8.51 0.3K
14:12 8.51 8.51 8.51 8.51 0.3K
14:13 8.51 8.51 8.51 8.51 0.6K
14:14 8.51 8.51 8.51 8.51 0.6K
14:16 8.51 8.51 8.51 8.51 0.5K
14:17 8.51 8.51 8.51 8.51 0.7K
14:18 8.49 8.49 8.49 8.49 4.8K
14:19 8.50 8.50 8.50 8.49 1.4K
14:22 8.48 8.48 8.48 8.48 1.4K
14:24 8.47 8.47 8.47 8.47 0.5K
14:25 8.47 8.47 8.47 8.47 2.1K
14:26 8.46 8.46 8.46 8.46 0.1K
14:27 8.46 8.46 8.46 8.46 0.8K
14:28 8.46 8.46 8.46 8.46 2.5K
14:31 8.45 8.45 8.45 8.45 0.2K
14:34 8.46 8.46 8.46 8.46 0.6K
14:36 8.46 8.46 8.46 8.46 0.3K
14:37 8.46 8.46 8.45 8.45 2.7K
14:38 8.45 8.45 8.43 8.43 1.6K
14:40 8.43 8.43 8.43 8.43 0.8K
14:42 8.43 8.44 8.43 8.44 1.9K
14:43 8.45 8.46 8.45 8.46 1.2K
14:45 8.45 8.45 8.45 8.45 2.3K
14:47 8.45 8.45 8.45 8.45 1.7K
14:48 8.45 8.45 8.45 8.45 1.0K
14:49 8.45 8.45 8.45 8.45 0.2K
14:50 8.45 8.45 8.45 8.45 0.4K
14:51 8.44 8.45 8.44 8.45 5.3K
14:52 8.45 8.45 8.45 8.45 0.5K
14:53 8.44 8.45 8.44 8.45 1.3K
14:54 8.45 8.45 8.44 8.44 3.9K
14:55 8.43 8.43 8.43 8.43 1.3K
14:57 8.43 8.43 8.43 8.43 1.6K
14:58 8.43 8.43 8.43 8.43 2.8K
15:00 8.41 8.42 8.41 8.42 4.2K
15:01 8.43 8.43 8.39 8.39 5.8K
15:02 8.39 8.39 8.38 8.38 1.9K
15:03 8.38 8.38 8.38 8.38 2.9K
15:06 8.39 8.39 8.39 8.39 2.3K
15:07 8.39 8.39 8.39 8.39 1.2K
15:08 8.38 8.39 8.38 8.39 1.5K
15:10 8.38 8.39 8.38 8.39 1.3K
15:11 8.39 8.39 8.39 8.39 0.7K
15:12 8.40 8.40 8.36 8.37 14.8K
15:13 8.38 8.38 8.38 8.38 2.5K
15:14 8.39 8.39 8.39 8.39 1.8K
15:15 8.39 8.40 8.39 8.40 1.2K
15:16 8.40 8.40 8.40 8.40 1.3K
15:17 8.40 8.40 8.38 8.38 2.9K
15:18 8.40 8.40 8.40 8.40 2.8K
15:22 8.39 8.39 8.39 8.39 0.4K
15:23 8.40 8.40 8.40 8.40 15.4K
15:24 8.38 8.38 8.38 8.38 1.5K
15:27 8.38 8.39 8.37 8.37 3.0K
15:28 8.37 8.37 8.37 8.37 0.7K
15:29 8.37 8.37 8.37 8.37 0.8K
15:30 8.39 8.39 8.39 8.39 3.1K
15:31 8.39 8.39 8.37 8.38 3.3K
15:32 8.36 8.37 8.36 8.36 2.6K
15:33 8.36 8.36 8.36 8.36 0.2K
15:34 8.36 8.36 8.36 8.36 0.8K
15:35 8.36 8.36 8.36 8.36 1.3K
15:36 8.36 8.36 8.34 8.35 6.1K
15:37 8.33 8.33 8.33 8.33 2.4K
15:38 8.34 8.34 8.34 8.34 4.0K
15:39 8.34 8.34 8.34 8.34 0.2K
15:40 8.34 8.35 8.34 8.35 5.0K
15:41 8.35 8.35 8.35 8.35 0.6K
15:42 8.35 8.35 8.35 8.35 0.2K
15:43 8.35 8.35 8.35 8.35 1.1K
15:44 8.35 8.35 8.34 8.34 9.0K
15:45 8.34 8.36 8.34 8.36 3.6K
15:46 8.36 8.37 8.36 8.36 1.7K
15:47 8.36 8.36 8.36 8.36 4.0K
15:48 8.36 8.36 8.36 8.36 2.1K
15:49 8.36 8.36 8.36 8.36 0.8K
15:50 8.36 8.37 8.35 8.35 13.6K
15:51 8.36 8.36 8.36 8.36 0.9K
15:52 8.36 8.37 8.36 8.37 7.5K
15:53 8.37 8.37 8.37 8.37 2.2K
15:54 8.37 8.37 8.37 8.37 3.8K
15:55 8.36 8.37 8.36 8.37 6.5K
15:56 8.36 8.37 8.36 8.37 24.7K
15:57 8.37 8.37 8.36 8.36 5.0K
15:58 8.37 8.37 8.37 8.37 5.1K
15:59 8.35 8.37 8.35 8.36 171.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available