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 8.64 8.64 8.64 8.64 10.6K
09:34 8.70 8.70 8.70 8.70 0.4K
09:35 8.73 8.73 8.72 8.73 6.8K
09:38 8.72 8.72 8.71 8.71 6.2K
09:39 8.71 8.71 8.71 8.71 0.5K
09:40 8.68 8.68 8.68 8.68 0.1K
09:41 8.69 8.69 8.68 8.68 3.9K
09:45 8.70 8.70 8.70 8.70 1.3K
09:46 8.65 8.65 8.65 8.65 2.2K
09:50 8.71 8.71 8.71 8.71 0.8K
09:52 8.70 8.70 8.70 8.70 2.8K
09:53 8.72 8.72 8.72 8.72 0.1K
09:54 8.73 8.73 8.73 8.73 0.3K
09:55 8.74 8.74 8.74 8.74 2.4K
09:59 8.71 8.71 8.71 8.71 1.1K
10:05 8.72 8.72 8.70 8.70 2.9K
10:12 8.67 8.67 8.67 8.67 0.9K
10:13 8.67 8.74 8.67 8.74 4.5K
10:14 8.74 8.74 8.74 8.74 0.5K
10:15 8.74 8.74 8.73 8.73 5.4K
10:16 8.74 8.75 8.74 8.74 6.1K
10:17 8.74 8.74 8.74 8.74 0.6K
10:19 8.71 8.71 8.71 8.71 1.0K
10:21 8.70 8.70 8.70 8.70 4.2K
10:22 8.71 8.72 8.71 8.72 2.7K
10:23 8.73 8.73 8.73 8.73 1.8K
10:24 8.71 8.71 8.71 8.71 1.4K
10:26 8.72 8.72 8.70 8.71 2.1K
10:27 8.71 8.71 8.71 8.71 0.1K
10:28 8.70 8.70 8.70 8.70 0.9K
10:31 8.73 8.73 8.73 8.73 1.2K
10:32 8.72 8.72 8.72 8.72 0.5K
10:34 8.73 8.73 8.73 8.73 0.9K
10:35 8.76 8.76 8.76 8.76 1.9K
10:37 8.78 8.79 8.78 8.79 0.6K
10:38 8.77 8.79 8.77 8.79 2.7K
10:40 8.80 8.80 8.80 8.80 0.6K
10:44 8.83 8.83 8.83 8.83 2.2K
10:45 8.84 8.84 8.81 8.81 2.6K
10:46 8.81 8.81 8.81 8.81 0.6K
10:47 8.80 8.80 8.80 8.80 0.2K
10:48 8.81 8.81 8.80 8.80 1.3K
10:49 8.80 8.80 8.80 8.80 4.1K
10:50 8.81 8.83 8.81 8.83 5.5K
10:51 8.84 8.84 8.84 8.84 2.1K
10:52 8.81 8.81 8.81 8.81 1.2K
10:55 8.80 8.80 8.80 8.80 0.4K
10:56 8.78 8.78 8.78 8.78 3.2K
10:57 8.79 8.82 8.79 8.82 3.3K
10:58 8.84 8.84 8.84 8.84 2.4K
10:59 8.86 8.86 8.86 8.86 1.6K
11:01 8.85 8.87 8.85 8.87 1.2K
11:02 8.85 8.85 8.85 8.85 1.3K
11:03 8.82 8.82 8.82 8.82 0.2K
11:04 8.81 8.81 8.81 8.81 0.6K
11:06 8.81 8.81 8.81 8.81 0.2K
11:07 8.81 8.81 8.81 8.81 0.4K
11:08 8.82 8.82 8.82 8.82 2.0K
11:12 8.83 8.86 8.83 8.86 2.9K
11:14 8.87 8.90 8.87 8.90 5.8K
11:15 8.88 8.89 8.88 8.89 5.9K
11:16 8.87 8.87 8.87 8.87 0.2K
11:17 8.88 8.88 8.88 8.88 1.6K
11:19 8.90 8.90 8.89 8.89 1.7K
11:20 8.89 8.89 8.89 8.89 1.3K
11:21 8.87 8.90 8.87 8.90 2.7K
11:24 8.90 8.90 8.90 8.90 1.4K
11:25 8.89 8.89 8.89 8.89 3.2K
11:26 8.90 8.90 8.90 8.90 3.9K
11:27 8.90 8.90 8.90 8.90 8.5K
11:28 8.92 8.92 8.90 8.90 5.8K
11:34 8.85 8.86 8.85 8.86 0.4K
11:35 8.86 8.86 8.86 8.86 0.9K
11:37 8.88 8.89 8.88 8.89 2.9K
11:38 8.89 8.89 8.89 8.89 0.7K
11:40 8.87 8.87 8.87 8.87 0.6K
11:41 8.85 8.85 8.85 8.85 0.5K
11:42 8.85 8.87 8.85 8.87 0.8K
11:45 8.86 8.86 8.86 8.86 0.3K
11:46 8.87 8.87 8.87 8.87 1.3K
11:48 8.86 8.86 8.86 8.86 0.3K
11:49 8.86 8.86 8.86 8.86 0.7K
11:51 8.85 8.85 8.85 8.85 1.2K
11:52 8.85 8.85 8.85 8.85 2.0K
11:53 8.85 8.87 8.85 8.87 4.2K
11:57 8.88 8.88 8.84 8.84 11.1K
11:58 8.84 8.87 8.84 8.87 3.6K
11:59 8.87 8.87 8.87 8.87 0.2K
12:02 8.88 8.88 8.88 8.88 2.2K
12:04 8.87 8.87 8.87 8.87 0.4K
12:07 8.88 8.88 8.88 8.88 0.6K
12:08 8.86 8.86 8.85 8.85 1.0K
12:10 8.87 8.87 8.87 8.87 0.9K
12:12 8.88 8.88 8.88 8.88 0.4K
12:14 8.88 8.88 8.88 8.88 0.7K
12:15 8.87 8.87 8.87 8.87 0.3K
12:16 8.88 8.88 8.88 8.88 0.1K
12:17 8.89 8.89 8.89 8.89 3.4K
12:18 8.89 8.89 8.89 8.89 2.2K
12:19 8.89 8.90 8.89 8.90 4.0K
12:20 8.91 8.91 8.91 8.90 3.3K
12:24 8.87 8.88 8.87 8.88 2.6K
12:26 8.89 8.89 8.89 8.89 1.8K
12:28 8.89 8.89 8.89 8.89 1.6K
12:32 8.86 8.86 8.86 8.86 1.4K
12:34 8.87 8.87 8.87 8.87 1.2K
12:36 8.86 8.86 8.86 8.86 0.7K
12:37 8.87 8.87 8.85 8.85 1.9K
12:43 8.88 8.88 8.88 8.88 0.8K
12:45 8.88 8.88 8.88 8.88 0.9K
12:46 8.88 8.89 8.88 8.88 4.9K
12:47 8.89 8.90 8.89 8.89 2.2K
12:48 8.90 8.90 8.89 8.89 0.9K
12:50 8.89 8.89 8.89 8.89 0.8K
12:52 8.87 8.87 8.87 8.87 1.3K
12:53 8.87 8.88 8.87 8.88 1.5K
12:54 8.88 8.89 8.88 8.89 1.7K
12:55 8.90 8.90 8.88 8.88 1.5K
12:58 8.87 8.87 8.86 8.86 16.3K
12:59 8.86 8.86 8.86 8.86 4.0K
13:00 8.84 8.84 8.84 8.84 36.7K
13:01 8.81 8.81 8.81 8.81 1.6K
13:03 8.81 8.81 8.81 8.81 3.5K
13:04 8.81 8.82 8.81 8.82 1.1K
13:05 8.80 8.80 8.80 8.80 0.9K
13:06 8.79 8.79 8.79 8.79 0.1K
13:07 8.80 8.80 8.78 8.78 2.0K
13:09 8.78 8.78 8.78 8.78 0.3K
13:10 8.77 8.77 8.77 8.77 0.7K
13:12 8.78 8.78 8.78 8.78 0.8K
13:13 8.76 8.76 8.76 8.76 0.4K
13:14 8.75 8.76 8.75 8.76 4.8K
13:15 8.76 8.76 8.76 8.76 1.5K
13:20 8.73 8.73 8.73 8.73 0.2K
13:21 8.72 8.72 8.72 8.72 0.4K
13:22 8.72 8.72 8.71 8.71 0.4K
13:23 8.73 8.73 8.73 8.73 1.8K
13:27 8.74 8.74 8.74 8.74 1.9K
13:32 8.76 8.76 8.76 8.76 0.6K
13:33 8.75 8.75 8.75 8.75 0.5K
13:35 8.75 8.75 8.75 8.75 0.6K
13:38 8.76 8.76 8.76 8.76 1.1K
13:39 8.76 8.76 8.76 8.76 0.8K
13:44 8.77 8.77 8.77 8.77 1.2K
13:45 8.77 8.77 8.77 8.77 0.2K
13:46 8.77 8.77 8.77 8.77 0.5K
13:48 8.78 8.78 8.78 8.78 2.8K
13:49 8.78 8.78 8.78 8.78 1.0K
13:51 8.77 8.77 8.76 8.77 2.4K
13:52 8.77 8.77 8.77 8.77 1.1K
13:54 8.77 8.77 8.77 8.77 0.7K
13:57 8.77 8.77 8.77 8.77 2.4K
14:09 8.77 8.77 8.77 8.77 0.5K
14:10 8.78 8.78 8.78 8.78 13.8K
14:11 8.78 8.78 8.78 8.78 0.5K
14:12 8.78 8.78 8.78 8.78 0.1K
14:13 8.79 8.79 8.79 8.79 2.7K
14:14 8.79 8.79 8.77 8.77 3.6K
14:16 8.76 8.76 8.76 8.76 1.3K
14:17 8.76 8.76 8.76 8.76 1.3K
14:18 8.76 8.77 8.76 8.77 15.6K
14:19 8.75 8.75 8.75 8.75 1.9K
14:20 8.75 8.75 8.74 8.74 2.2K
14:21 8.73 8.74 8.73 8.74 3.0K
14:23 8.73 8.73 8.73 8.73 0.3K
14:24 8.73 8.73 8.73 8.73 2.5K
14:25 8.74 8.74 8.74 8.74 1.6K
14:26 8.73 8.73 8.73 8.73 2.5K
14:29 8.73 8.73 8.73 8.73 1.9K
14:31 8.72 8.74 8.72 8.74 3.8K
14:32 8.74 8.74 8.74 8.74 0.5K
14:34 8.73 8.74 8.73 8.74 3.7K
14:35 8.74 8.75 8.74 8.75 3.6K
14:40 8.76 8.76 8.74 8.74 2.4K
14:41 8.75 8.75 8.75 8.75 2.8K
14:43 8.75 8.75 8.75 8.75 0.4K
14:44 8.75 8.75 8.75 8.74 0.9K
14:45 8.75 8.75 8.75 8.74 0.3K
14:47 8.75 8.75 8.75 8.75 1.9K
14:50 8.76 8.76 8.76 8.76 0.4K
14:52 8.76 8.76 8.76 8.76 1.5K
14:53 8.77 8.77 8.77 8.77 0.2K
14:54 8.76 8.76 8.76 8.76 0.7K
14:55 8.76 8.76 8.76 8.76 1.1K
14:58 8.75 8.75 8.74 8.74 0.8K
14:59 8.74 8.74 8.74 8.74 0.9K
15:00 8.72 8.72 8.72 8.72 3.1K
15:02 8.72 8.72 8.72 8.72 0.5K
15:03 8.72 8.73 8.72 8.73 0.7K
15:04 8.73 8.73 8.73 8.73 2.8K
15:06 8.75 8.75 8.75 8.75 0.2K
15:07 8.74 8.74 8.74 8.74 2.4K
15:08 8.73 8.73 8.72 8.72 1.2K
15:09 8.72 8.72 8.71 8.71 1.2K
15:11 8.72 8.72 8.72 8.72 1.2K
15:12 8.72 8.72 8.72 8.72 0.7K
15:13 8.72 8.72 8.72 8.72 3.0K
15:14 8.72 8.73 8.72 8.73 1.3K
15:15 8.72 8.73 8.72 8.73 0.9K
15:18 8.73 8.73 8.73 8.73 3.2K
15:19 8.73 8.73 8.73 8.73 0.3K
15:20 8.73 8.74 8.73 8.74 2.2K
15:22 8.74 8.74 8.74 8.74 0.5K
15:23 8.74 8.76 8.74 8.76 3.5K
15:25 8.76 8.76 8.76 8.76 0.4K
15:26 8.75 8.75 8.73 8.73 5.6K
15:27 8.73 8.73 8.71 8.72 2.3K
15:28 8.72 8.73 8.72 8.73 3.1K
15:30 8.74 8.74 8.74 8.74 0.6K
15:31 8.73 8.73 8.73 8.73 0.9K
15:32 8.73 8.73 8.73 8.73 0.9K
15:33 8.74 8.74 8.71 8.71 4.6K
15:34 8.70 8.70 8.70 8.70 0.1K
15:35 8.70 8.70 8.70 8.70 0.6K
15:36 8.70 8.70 8.69 8.69 2.0K
15:37 8.69 8.69 8.69 8.69 3.2K
15:38 8.69 8.69 8.68 8.69 6.6K
15:39 8.69 8.69 8.69 8.69 1.1K
15:40 8.69 8.70 8.69 8.70 1.8K
15:41 8.70 8.70 8.70 8.70 0.7K
15:42 8.70 8.70 8.70 8.70 7.7K
15:43 8.70 8.71 8.70 8.71 3.8K
15:44 8.71 8.71 8.71 8.71 0.4K
15:45 8.71 8.73 8.71 8.72 17.0K
15:46 8.73 8.73 8.71 8.72 2.2K
15:47 8.71 8.71 8.71 8.71 4.0K
15:48 8.71 8.71 8.71 8.71 1.7K
15:49 8.71 8.72 8.71 8.72 3.9K
15:50 8.72 8.72 8.72 8.72 3.3K
15:51 8.70 8.70 8.69 8.69 7.5K
15:52 8.70 8.70 8.70 8.70 7.7K
15:53 8.70 8.71 8.70 8.70 2.5K
15:54 8.70 8.72 8.70 8.71 7.2K
15:55 8.72 8.72 8.71 8.71 4.0K
15:56 8.72 8.72 8.71 8.71 11.9K
15:57 8.71 8.71 8.70 8.70 11.5K
15:58 8.70 8.73 8.70 8.73 28.9K
15:59 8.74 8.74 8.72 8.73 207.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available