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 8.09 8.09 8.09 8.09 5.3K
09:31 8.13 8.13 8.13 8.13 1.6K
09:32 8.11 8.11 8.11 8.11 1.9K
09:33 8.14 8.16 8.14 8.16 2.3K
09:34 8.16 8.23 8.14 8.23 3.8K
09:35 8.17 8.19 8.16 8.17 5.7K
09:36 8.17 8.17 8.16 8.16 1.8K
09:40 8.18 8.18 8.18 8.18 2.2K
09:41 8.16 8.16 8.16 8.16 0.9K
09:42 8.17 8.19 8.17 8.19 1.2K
09:43 8.20 8.20 8.20 8.20 0.5K
09:44 8.20 8.20 8.20 8.20 0.5K
09:47 8.18 8.20 8.18 8.20 0.4K
09:48 8.20 8.21 8.20 8.21 1.6K
09:49 8.21 8.21 8.21 8.21 0.8K
09:50 8.20 8.20 8.20 8.20 0.9K
09:51 8.20 8.21 8.20 8.21 2.8K
09:52 8.21 8.21 8.21 8.21 1.7K
09:53 8.18 8.18 8.18 8.18 0.6K
09:54 8.19 8.19 8.19 8.19 2.0K
09:55 8.20 8.21 8.20 8.21 1.1K
09:56 8.20 8.20 8.19 8.19 2.7K
09:59 8.20 8.20 8.19 8.19 1.0K
10:00 8.24 8.24 8.22 8.22 2.6K
10:03 8.25 8.26 8.25 8.26 0.5K
10:04 8.26 8.26 8.26 8.26 0.3K
10:05 8.27 8.32 8.26 8.32 3.5K
10:06 8.31 8.35 8.31 8.35 4.0K
10:07 8.37 8.37 8.36 8.36 11.8K
10:08 8.37 8.37 8.37 8.37 2.7K
10:11 8.39 8.40 8.39 8.40 4.4K
10:12 8.40 8.40 8.40 8.40 1.5K
10:13 8.37 8.37 8.37 8.37 3.8K
10:14 8.38 8.38 8.37 8.37 0.6K
10:15 8.36 8.36 8.35 8.35 2.6K
10:17 8.35 8.35 8.35 8.35 0.3K
10:18 8.35 8.36 8.35 8.36 1.5K
10:19 8.37 8.37 8.36 8.36 0.3K
10:20 8.35 8.35 8.34 8.34 1.6K
10:21 8.40 8.40 8.37 8.37 52.7K
10:24 8.37 8.37 8.37 8.37 1.1K
10:25 8.38 8.38 8.38 8.38 0.6K
10:26 8.37 8.38 8.37 8.38 19.6K
10:27 8.39 8.43 8.39 8.43 7.8K
10:28 8.43 8.45 8.43 8.45 14.3K
10:29 8.44 8.45 8.44 8.45 0.8K
10:30 8.44 8.44 8.42 8.42 2.0K
10:31 8.43 8.43 8.43 8.43 2.1K
10:32 8.42 8.43 8.42 8.43 18.0K
10:33 8.44 8.45 8.44 8.45 8.9K
10:34 8.44 8.51 8.44 8.51 25.6K
10:35 8.56 8.56 8.53 8.53 6.1K
10:36 8.55 8.55 8.53 8.54 14.4K
10:37 8.53 8.54 8.51 8.51 10.2K
10:38 8.51 8.52 8.51 8.52 18.2K
10:39 8.52 8.57 8.52 8.57 3.2K
10:40 8.56 8.56 8.54 8.55 3.1K
10:41 8.54 8.59 8.54 8.57 16.7K
10:42 8.60 8.60 8.60 8.60 0.6K
10:43 8.60 8.60 8.58 8.58 6.8K
10:44 8.59 8.62 8.59 8.61 3.8K
10:45 8.62 8.63 8.61 8.61 4.9K
10:46 8.60 8.62 8.60 8.62 0.7K
10:47 8.61 8.62 8.61 8.62 3.7K
10:48 8.62 8.64 8.61 8.61 16.7K
10:49 8.63 8.63 8.63 8.63 4.8K
10:50 8.61 8.61 8.61 8.61 3.6K
10:51 8.60 8.62 8.60 8.62 1.8K
10:53 8.63 8.66 8.63 8.64 13.4K
10:54 8.63 8.63 8.63 8.63 0.4K
10:55 8.64 8.64 8.63 8.63 0.7K
10:56 8.64 8.64 8.58 8.58 9.0K
10:57 8.58 8.62 8.58 8.60 23.5K
10:58 8.62 8.63 8.62 8.63 2.6K
10:59 8.63 8.63 8.63 8.63 0.2K
11:00 8.63 8.64 8.63 8.64 1.0K
11:01 8.63 8.64 8.63 8.64 3.3K
11:03 8.64 8.64 8.60 8.60 4.7K
11:04 8.59 8.59 8.56 8.56 1.9K
11:06 8.55 8.55 8.55 8.55 0.7K
11:08 8.55 8.62 8.55 8.62 13.5K
11:09 8.60 8.61 8.60 8.61 7.0K
11:10 8.60 8.60 8.60 8.60 1.1K
11:11 8.61 8.61 8.61 8.61 0.1K
11:12 8.61 8.61 8.61 8.61 2.9K
11:13 8.62 8.65 8.62 8.64 18.7K
11:15 8.64 8.66 8.64 8.66 4.6K
11:16 8.66 8.66 8.66 8.66 0.6K
11:17 8.66 8.66 8.66 8.66 0.6K
11:18 8.66 8.66 8.66 8.66 2.3K
11:19 8.66 8.66 8.65 8.65 1.6K
11:20 8.66 8.67 8.64 8.65 29.9K
11:21 8.64 8.65 8.64 8.65 12.9K
11:22 8.64 8.64 8.64 8.64 1.3K
11:24 8.64 8.64 8.64 8.64 1.0K
11:25 8.63 8.64 8.60 8.60 3.3K
11:26 8.62 8.63 8.62 8.62 24.6K
11:27 8.63 8.63 8.63 8.63 4.1K
11:29 8.64 8.66 8.64 8.65 3.2K
11:31 8.67 8.67 8.67 8.67 1.8K
11:32 8.67 8.67 8.67 8.66 2.6K
11:33 8.66 8.66 8.66 8.66 0.4K
11:34 8.68 8.69 8.66 8.66 7.4K
11:35 8.66 8.66 8.66 8.66 12.9K
11:36 8.67 8.67 8.67 8.67 1.1K
11:37 8.67 8.71 8.67 8.71 21.7K
11:38 8.71 8.71 8.70 8.70 2.1K
11:39 8.70 8.70 8.70 8.70 0.3K
11:40 8.72 8.73 8.72 8.72 8.0K
11:41 8.71 8.71 8.71 8.71 1.7K
11:42 8.71 8.71 8.71 8.71 0.2K
11:43 8.72 8.72 8.72 8.72 3.2K
11:44 8.71 8.71 8.70 8.71 7.3K
11:45 8.69 8.69 8.68 8.68 2.1K
11:46 8.68 8.69 8.68 8.69 5.7K
11:47 8.69 8.70 8.69 8.70 1.4K
11:49 8.70 8.70 8.69 8.69 3.5K
11:50 8.68 8.68 8.66 8.66 14.1K
11:51 8.65 8.66 8.65 8.66 7.1K
11:52 8.63 8.67 8.63 8.67 8.8K
11:53 8.68 8.68 8.68 8.68 0.9K
11:54 8.68 8.68 8.68 8.68 1.1K
11:55 8.68 8.68 8.68 8.68 0.7K
11:56 8.68 8.68 8.66 8.66 5.8K
11:57 8.67 8.71 8.67 8.71 18.9K
11:58 8.71 8.71 8.70 8.70 8.7K
11:59 8.70 8.71 8.67 8.68 23.9K
12:00 8.68 8.71 8.68 8.71 10.3K
12:01 8.72 8.73 8.71 8.73 9.2K
12:02 8.73 8.73 8.73 8.73 3.8K
12:04 8.72 8.73 8.72 8.73 4.2K
12:05 8.73 8.74 8.73 8.73 6.6K
12:06 8.73 8.73 8.73 8.73 0.7K
12:07 8.73 8.75 8.73 8.75 8.2K
12:08 8.75 8.75 8.75 8.74 3.3K
12:09 8.75 8.75 8.75 8.74 5.0K
12:10 8.74 8.75 8.74 8.75 12.4K
12:11 8.76 8.76 8.76 8.76 1.2K
12:12 8.76 8.76 8.75 8.74 11.2K
12:14 8.72 8.72 8.71 8.71 2.8K
12:15 8.69 8.70 8.69 8.70 1.9K
12:16 8.70 8.71 8.70 8.71 2.7K
12:17 8.71 8.71 8.71 8.71 2.9K
12:18 8.72 8.72 8.72 8.72 1.8K
12:19 8.73 8.73 8.67 8.69 37.4K
12:20 8.69 8.72 8.69 8.72 22.9K
12:21 8.72 8.72 8.72 8.72 9.4K
12:22 8.72 8.72 8.72 8.72 1.8K
12:23 8.73 8.73 8.73 8.73 1.3K
12:24 8.72 8.73 8.72 8.73 26.6K
12:25 8.73 8.73 8.73 8.73 0.9K
12:26 8.72 8.72 8.70 8.70 4.0K
12:27 8.73 8.73 8.73 8.73 0.3K
12:28 8.72 8.72 8.72 8.72 0.2K
12:29 8.72 8.72 8.71 8.71 1.8K
12:30 8.71 8.71 8.69 8.70 6.1K
12:31 8.70 8.71 8.70 8.71 9.3K
12:32 8.71 8.71 8.71 8.71 1.4K
12:33 8.74 8.74 8.74 8.74 11.6K
12:34 8.74 8.74 8.74 8.74 0.6K
12:35 8.74 8.74 8.74 8.74 2.7K
12:36 8.75 8.75 8.74 8.74 1.5K
12:37 8.74 8.74 8.74 8.74 1.8K
12:38 8.72 8.73 8.71 8.73 10.6K
12:39 8.73 8.73 8.73 8.73 2.0K
12:40 8.73 8.73 8.72 8.73 3.1K
12:41 8.72 8.75 8.72 8.74 4.6K
12:42 8.75 8.75 8.75 8.75 3.1K
12:43 8.76 8.76 8.76 8.76 1.8K
12:44 8.77 8.77 8.76 8.76 6.4K
12:45 8.75 8.75 8.73 8.73 17.9K
12:46 8.73 8.74 8.73 8.73 35.9K
12:47 8.73 8.74 8.73 8.74 62.9K
12:48 8.74 8.75 8.74 8.75 6.0K
12:49 8.76 8.79 8.76 8.79 7.5K
12:50 8.79 8.81 8.78 8.79 5.8K
12:51 8.78 8.78 8.77 8.78 6.0K
12:52 8.79 8.79 8.79 8.79 3.6K
12:53 8.79 8.83 8.79 8.83 16.2K
12:54 8.83 8.85 8.83 8.85 36.0K
12:55 8.84 8.85 8.83 8.85 11.0K
12:56 8.85 8.85 8.83 8.83 11.4K
12:57 8.83 8.83 8.81 8.83 8.2K
12:58 8.83 8.83 8.83 8.82 17.4K
12:59 8.83 8.83 8.80 8.80 19.4K
13:00 8.80 8.80 8.80 8.80 91.7K
15:59 8.79 8.79 8.79 8.79 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available