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 8.33 8.33 8.33 8.33 22.4K
09:40 8.36 8.36 8.26 8.26 2.2K
09:41 8.26 8.26 8.26 8.26 0.5K
09:42 8.26 8.26 8.26 8.26 0.3K
09:43 8.23 8.23 8.23 8.23 0.5K
09:44 8.26 8.26 8.23 8.23 1.0K
09:45 8.25 8.25 8.25 8.25 1.5K
09:46 8.26 8.26 8.25 8.25 0.3K
09:47 8.25 8.25 8.25 8.25 0.2K
09:48 8.26 8.26 8.26 8.26 5.4K
09:51 8.27 8.27 8.27 8.27 1.5K
09:52 8.27 8.27 8.27 8.27 0.2K
09:53 8.27 8.27 8.27 8.27 1.9K
09:56 8.25 8.25 8.25 8.24 1.1K
09:57 8.25 8.25 8.25 8.24 1.5K
09:59 8.25 8.25 8.25 8.24 1.6K
10:01 8.22 8.23 8.22 8.23 0.6K
10:02 8.19 8.22 8.19 8.22 1.7K
10:03 8.20 8.20 8.20 8.20 0.2K
10:04 8.20 8.22 8.20 8.22 5.7K
10:06 8.21 8.21 8.20 8.20 0.6K
10:07 8.18 8.20 8.18 8.20 2.6K
10:08 8.20 8.21 8.20 8.20 3.4K
10:09 8.17 8.17 8.17 8.17 0.6K
10:11 8.18 8.18 8.17 8.17 5.3K
10:12 8.16 8.16 8.15 8.15 2.4K
10:13 8.15 8.15 8.15 8.15 0.3K
10:14 8.15 8.15 8.15 8.15 0.2K
10:16 8.16 8.16 8.16 8.16 0.3K
10:17 8.16 8.16 8.14 8.14 1.3K
10:19 8.14 8.14 8.14 8.14 0.6K
10:22 8.16 8.18 8.16 8.18 2.5K
10:23 8.17 8.18 8.17 8.18 0.9K
10:25 8.19 8.19 8.19 8.19 0.7K
10:26 8.19 8.20 8.19 8.20 0.4K
10:27 8.20 8.20 8.19 8.19 0.4K
10:28 8.19 8.19 8.19 8.19 1.5K
10:29 8.19 8.19 8.19 8.19 0.9K
10:30 8.16 8.16 8.16 8.16 1.5K
10:31 8.16 8.16 8.16 8.15 0.3K
10:33 8.14 8.15 8.14 8.15 0.8K
10:34 8.14 8.14 8.14 8.14 4.7K
10:37 8.11 8.11 8.11 8.11 1.0K
10:38 8.11 8.11 8.11 8.11 6.9K
10:39 8.10 8.10 8.10 8.10 1.0K
10:41 8.11 8.13 8.11 8.13 7.8K
10:42 8.13 8.14 8.13 8.13 1.9K
10:43 8.14 8.14 8.13 8.13 1.7K
10:44 8.13 8.14 8.13 8.13 23.6K
10:45 8.14 8.14 8.13 8.13 0.2K
10:46 8.13 8.14 8.13 8.14 0.4K
10:47 8.13 8.13 8.13 8.13 0.4K
10:48 8.13 8.15 8.13 8.15 11.0K
10:49 8.14 8.14 8.14 8.14 0.4K
10:50 8.14 8.14 8.11 8.11 1.8K
10:51 8.10 8.10 8.09 8.09 1.5K
10:52 8.10 8.10 8.10 8.10 0.9K
10:53 8.09 8.09 8.09 8.09 0.5K
10:54 8.09 8.09 8.09 8.09 1.3K
10:55 8.10 8.10 8.10 8.10 0.8K
10:56 8.10 8.10 8.10 8.10 0.2K
10:57 8.10 8.10 8.10 8.10 0.4K
10:58 8.10 8.11 8.10 8.11 1.6K
10:59 8.11 8.13 8.11 8.13 2.0K
11:00 8.13 8.13 8.13 8.13 2.1K
11:02 8.13 8.13 8.13 8.13 0.2K
11:03 8.13 8.13 8.12 8.12 0.7K
11:04 8.12 8.12 8.12 8.12 0.2K
11:05 8.12 8.12 8.12 8.12 0.5K
11:06 8.11 8.11 8.09 8.10 0.9K
11:07 8.10 8.10 8.09 8.09 1.2K
11:08 8.09 8.09 8.09 8.09 3.6K
11:10 8.08 8.08 8.08 8.08 0.2K
11:11 8.08 8.08 8.08 8.08 0.3K
11:13 8.07 8.07 8.07 8.07 3.7K
11:15 8.05 8.05 8.05 8.05 0.3K
11:16 8.04 8.04 8.04 8.04 0.2K
11:17 8.04 8.06 8.04 8.06 2.5K
11:18 8.06 8.06 8.05 8.05 4.8K
11:20 8.06 8.06 8.06 8.06 0.1K
11:21 8.06 8.06 8.06 8.06 0.1K
11:22 8.06 8.06 8.06 8.06 1.2K
11:23 8.06 8.06 8.06 8.06 0.5K
11:25 8.03 8.03 8.03 8.03 0.3K
11:27 8.03 8.03 8.03 8.03 0.2K
11:28 8.03 8.03 8.03 8.03 0.1K
11:30 8.03 8.03 8.03 8.03 0.7K
11:31 8.03 8.03 8.02 8.02 1.7K
11:32 8.03 8.03 8.03 8.03 0.1K
11:33 8.03 8.03 8.03 8.03 0.5K
11:34 8.04 8.04 8.04 8.04 1.8K
11:35 8.04 8.04 8.04 8.04 1.5K
11:37 8.03 8.03 8.03 8.03 0.4K
11:39 8.03 8.03 8.03 8.03 1.0K
11:40 8.03 8.03 8.03 8.03 0.3K
11:41 8.03 8.03 8.03 8.03 0.2K
11:42 8.03 8.05 8.03 8.05 4.1K
11:43 8.04 8.04 8.04 8.04 0.4K
11:44 8.04 8.04 8.04 8.04 0.1K
11:45 8.04 8.04 8.04 8.04 0.3K
11:47 8.02 8.02 8.02 8.02 1.5K
11:48 8.02 8.02 8.02 8.02 0.3K
11:49 8.02 8.02 8.02 8.02 0.1K
11:50 8.02 8.02 7.96 7.98 6.4K
11:51 7.99 8.02 7.99 8.02 4.8K
11:52 8.00 8.00 8.00 8.00 0.5K
11:53 8.00 8.00 8.00 8.00 0.6K
11:54 8.01 8.01 8.01 8.01 0.3K
11:56 8.01 8.01 8.01 8.01 0.3K
11:57 8.00 8.00 8.00 8.00 0.2K
11:58 8.01 8.01 8.01 8.01 0.1K
11:59 8.03 8.04 8.02 8.02 3.3K
12:00 8.03 8.03 8.03 8.03 1.4K
12:02 8.03 8.03 8.03 8.03 0.3K
12:03 8.02 8.02 8.02 8.02 0.2K
12:04 8.03 8.03 8.03 8.03 1.0K
12:06 8.03 8.03 8.03 8.03 0.2K
12:07 8.02 8.02 8.02 8.02 2.6K
12:09 8.01 8.01 8.01 8.01 0.2K
12:10 8.01 8.02 8.01 8.02 5.7K
12:11 8.03 8.03 8.02 8.02 3.1K
12:12 8.03 8.03 8.03 8.03 0.8K
12:13 8.02 8.02 8.02 8.02 0.3K
12:15 8.02 8.02 8.02 8.02 0.9K
12:16 8.02 8.02 8.02 8.02 2.0K
12:17 8.02 8.02 8.02 8.02 0.4K
12:18 8.02 8.02 8.02 8.02 0.1K
12:19 8.02 8.02 8.02 8.02 0.6K
12:20 8.01 8.01 8.01 8.01 0.3K
12:21 8.00 8.01 8.00 8.01 1.7K
12:22 7.99 7.99 7.97 7.98 16.4K
12:24 7.97 7.97 7.97 7.97 1.8K
12:25 7.97 7.99 7.97 7.99 6.8K
12:26 7.99 7.99 7.99 7.99 2.6K
12:28 7.99 7.99 7.99 7.99 0.1K
12:29 7.99 7.99 7.99 7.99 0.4K
12:31 7.99 7.99 7.98 7.98 1.0K
12:32 8.00 8.00 7.99 7.99 6.2K
12:33 7.99 7.99 7.98 7.98 2.4K
12:34 7.99 7.99 7.99 7.99 0.4K
12:35 7.97 7.97 7.97 7.97 0.9K
12:37 7.98 8.00 7.98 8.00 6.1K
12:38 8.01 8.01 8.01 8.01 0.3K
12:39 8.01 8.01 8.01 8.01 0.2K
12:40 8.01 8.01 8.01 8.01 0.2K
12:42 8.01 8.01 8.01 8.01 0.2K
12:43 8.01 8.02 8.01 8.02 2.1K
12:45 8.01 8.01 8.01 8.01 0.1K
12:46 7.99 7.99 7.99 7.99 0.5K
12:47 8.01 8.01 8.01 8.01 2.0K
12:49 7.98 7.98 7.98 7.98 0.3K
12:52 7.99 7.99 7.98 7.98 2.2K
12:53 7.98 7.98 7.98 7.98 0.2K
12:54 7.98 7.98 7.98 7.98 0.1K
12:55 7.98 7.98 7.98 7.98 0.4K
12:56 7.98 7.98 7.98 7.98 0.3K
12:59 7.98 7.98 7.94 7.94 8.4K
13:00 7.94 7.94 7.94 7.94 0.5K
13:01 7.94 7.94 7.94 7.94 1.9K
13:02 7.95 7.96 7.95 7.96 8.9K
13:03 7.97 7.98 7.97 7.98 4.2K
13:04 7.98 7.98 7.98 7.98 0.5K
13:05 7.98 7.98 7.97 7.97 3.0K
13:06 7.98 7.98 7.98 7.98 0.2K
13:07 7.98 7.98 7.98 7.98 0.2K
13:08 7.98 7.98 7.97 7.97 3.1K
13:11 7.97 7.97 7.97 7.97 0.2K
13:12 7.97 7.99 7.97 7.99 6.0K
13:13 8.00 8.00 8.00 8.00 1.2K
13:14 8.00 8.00 8.00 8.00 0.5K
13:15 8.01 8.01 8.01 8.01 0.2K
13:16 8.01 8.01 8.01 8.01 1.7K
13:18 7.99 7.99 7.99 7.99 0.1K
13:19 7.99 7.99 7.98 7.98 0.7K
13:20 7.98 7.98 7.98 7.98 0.3K
13:23 7.98 7.98 7.97 7.97 0.3K
13:24 7.98 7.98 7.96 7.96 3.9K
13:25 7.96 7.96 7.95 7.96 1.7K
13:26 7.97 7.97 7.96 7.96 4.8K
13:28 7.97 7.97 7.97 7.97 1.5K
13:30 7.98 7.98 7.98 7.98 1.6K
13:32 7.97 7.97 7.97 7.97 1.1K
13:34 7.94 7.94 7.94 7.94 3.2K
13:35 7.96 7.96 7.96 7.96 3.7K
13:37 7.94 7.95 7.94 7.94 1.6K
13:38 7.95 7.95 7.95 7.95 1.1K
13:41 7.93 7.93 7.93 7.93 1.0K
13:45 7.93 7.93 7.93 7.93 2.0K
13:46 7.93 7.93 7.93 7.93 2.4K
13:48 7.91 7.91 7.91 7.91 0.7K
13:52 7.92 7.92 7.92 7.92 0.7K
13:53 7.92 7.92 7.92 7.92 0.8K
13:55 7.92 7.92 7.92 7.92 5.4K
14:02 7.92 7.92 7.92 7.92 0.5K
14:03 7.93 7.93 7.93 7.93 4.6K
14:04 7.93 7.93 7.93 7.93 0.5K
14:05 7.93 7.93 7.93 7.93 0.4K
14:07 7.93 7.96 7.93 7.96 14.4K
14:08 7.95 7.95 7.95 7.95 1.5K
14:10 7.95 7.95 7.95 7.95 2.2K
14:11 7.95 7.95 7.94 7.94 3.5K
14:13 7.94 7.94 7.94 7.94 2.7K
14:14 7.95 7.95 7.94 7.94 3.6K
14:15 7.94 7.94 7.94 7.94 1.6K
14:18 7.95 7.95 7.95 7.95 1.0K
14:20 7.94 7.94 7.94 7.94 2.2K
14:23 7.94 7.94 7.94 7.94 1.2K
14:24 7.93 7.93 7.93 7.93 3.1K
14:25 7.94 7.94 7.94 7.94 0.1K
14:26 7.94 7.94 7.94 7.94 0.1K
14:27 7.94 7.94 7.94 7.94 0.7K
14:28 7.92 7.92 7.92 7.92 1.0K
14:29 7.92 7.92 7.92 7.92 3.5K
14:31 7.92 7.92 7.89 7.90 4.3K
14:32 7.90 7.90 7.90 7.90 1.1K
14:33 7.91 7.91 7.91 7.91 0.4K
14:34 7.91 7.91 7.91 7.91 0.8K
14:36 7.91 7.91 7.91 7.91 2.3K
14:37 7.91 7.91 7.91 7.91 0.2K
14:38 7.90 7.90 7.89 7.89 1.6K
14:39 7.89 7.89 7.89 7.89 0.6K
14:40 7.89 7.89 7.89 7.89 0.1K
14:41 7.90 7.90 7.89 7.90 7.7K
14:45 7.91 7.91 7.90 7.90 1.2K
14:46 7.90 7.90 7.90 7.90 3.3K
14:47 7.90 7.90 7.90 7.90 0.3K
14:48 7.89 7.89 7.89 7.89 0.7K
14:49 7.88 7.88 7.88 7.88 2.5K
14:50 7.87 7.87 7.87 7.87 1.0K
14:51 7.86 7.86 7.86 7.86 0.4K
14:52 7.86 7.88 7.86 7.88 3.9K
14:53 7.88 7.88 7.88 7.88 3.1K
14:55 7.87 7.87 7.87 7.87 3.4K
14:57 7.86 7.86 7.86 7.86 2.3K
15:00 7.84 7.84 7.84 7.84 1.7K
15:03 7.83 7.83 7.83 7.83 1.4K
15:04 7.82 7.82 7.82 7.82 1.1K
15:05 7.82 7.82 7.82 7.82 0.2K
15:06 7.81 7.81 7.81 7.81 1.1K
15:07 7.81 7.81 7.81 7.81 0.5K
15:08 7.81 7.81 7.81 7.81 2.0K
15:09 7.81 7.82 7.81 7.82 1.9K
15:10 7.83 7.83 7.83 7.83 1.5K
15:13 7.83 7.83 7.83 7.83 2.6K
15:15 7.84 7.84 7.84 7.84 0.3K
15:16 7.83 7.83 7.83 7.83 1.9K
15:20 7.83 7.84 7.83 7.83 4.8K
15:21 7.84 7.84 7.84 7.84 0.4K
15:23 7.84 7.84 7.83 7.83 4.5K
15:24 7.84 7.84 7.84 7.84 2.4K
15:25 7.84 7.84 7.84 7.84 0.2K
15:26 7.84 7.84 7.83 7.83 2.5K
15:27 7.82 7.82 7.82 7.82 0.8K
15:29 7.82 7.82 7.82 7.82 1.8K
15:30 7.83 7.84 7.83 7.84 2.3K
15:31 7.83 7.84 7.82 7.82 3.4K
15:32 7.82 7.82 7.82 7.82 0.6K
15:33 7.82 7.82 7.82 7.82 4.6K
15:35 7.83 7.83 7.83 7.83 1.1K
15:36 7.82 7.83 7.82 7.83 1.4K
15:37 7.81 7.81 7.81 7.81 2.3K
15:38 7.80 7.81 7.80 7.81 1.2K
15:39 7.80 7.80 7.79 7.79 1.7K
15:40 7.79 7.79 7.79 7.79 1.5K
15:41 7.79 7.79 7.79 7.79 1.5K
15:42 7.78 7.79 7.78 7.79 2.7K
15:43 7.78 7.78 7.78 7.78 1.9K
15:44 7.78 7.78 7.78 7.78 4.8K
15:45 7.78 7.78 7.76 7.76 10.1K
15:46 7.76 7.76 7.73 7.73 18.8K
15:47 7.73 7.73 7.73 7.73 1.3K
15:48 7.73 7.73 7.73 7.73 1.2K
15:49 7.74 7.75 7.74 7.75 9.8K
15:50 7.74 7.75 7.73 7.73 6.5K
15:51 7.72 7.73 7.72 7.73 3.8K
15:52 7.72 7.74 7.72 7.73 11.1K
15:53 7.74 7.75 7.74 7.75 5.4K
15:54 7.75 7.75 7.75 7.75 3.3K
15:55 7.74 7.75 7.74 7.74 17.8K
15:56 7.74 7.74 7.74 7.74 7.3K
15:57 7.74 7.75 7.74 7.74 15.2K
15:58 7.73 7.74 7.73 7.73 15.9K
15:59 7.73 7.74 7.72 7.74 124.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available