Weave Communications

WEAV
🏛️ usa →
6.55
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.08 8.08 8.08 8.08 7.0K
09:34 8.03 8.03 8.03 8.03 0.2K
09:35 8.05 8.05 8.01 8.01 3.0K
09:38 7.99 7.99 7.99 7.99 1.2K
09:39 7.99 7.99 7.99 7.99 0.2K
09:40 7.95 7.95 7.94 7.94 2.0K
09:42 7.97 8.04 7.97 8.04 8.1K
09:43 8.07 8.07 8.07 8.07 1.3K
09:44 8.06 8.06 8.06 8.06 1.5K
09:45 8.07 8.07 8.07 8.07 1.2K
09:48 8.07 8.07 8.07 8.07 1.7K
09:49 8.07 8.07 8.07 8.07 0.2K
09:50 8.05 8.05 8.05 8.05 1.1K
09:52 8.08 8.10 8.08 8.10 5.4K
09:54 8.14 8.14 8.14 8.14 1.8K
09:56 8.15 8.15 8.13 8.13 3.1K
09:57 8.13 8.13 8.12 8.12 2.3K
09:58 8.11 8.11 8.11 8.11 0.3K
10:02 8.11 8.11 8.11 8.11 0.5K
10:04 8.13 8.14 8.13 8.14 8.8K
10:08 8.20 8.20 8.20 8.20 0.6K
10:09 8.21 8.21 8.21 8.21 0.4K
10:10 8.20 8.20 8.20 8.20 1.2K
10:12 8.20 8.20 8.19 8.19 3.5K
10:16 8.19 8.20 8.19 8.20 2.8K
10:19 8.21 8.21 8.20 8.20 2.4K
10:20 8.20 8.20 8.20 8.20 0.3K
10:22 8.22 8.22 8.22 8.22 0.5K
10:23 8.22 8.22 8.22 8.22 0.1K
10:24 8.23 8.23 8.23 8.23 0.7K
10:25 8.24 8.24 8.24 8.24 0.5K
10:26 8.24 8.24 8.24 8.24 0.5K
10:31 8.22 8.22 8.22 8.22 1.5K
10:32 8.22 8.22 8.22 8.22 1.5K
10:33 8.21 8.21 8.21 8.21 2.8K
10:34 8.21 8.21 8.21 8.21 1.1K
10:37 8.21 8.21 8.21 8.21 0.2K
10:38 8.21 8.22 8.21 8.22 2.2K
10:39 8.22 8.22 8.22 8.22 1.6K
10:40 8.25 8.25 8.25 8.25 8.4K
10:45 8.27 8.28 8.27 8.28 6.9K
10:49 8.26 8.27 8.26 8.27 2.2K
10:50 8.28 8.28 8.28 8.28 1.6K
10:51 8.28 8.28 8.28 8.28 0.8K
10:54 8.28 8.28 8.28 8.28 3.2K
10:55 8.28 8.28 8.28 8.28 1.8K
10:56 8.28 8.28 8.28 8.28 0.7K
10:57 8.24 8.24 8.23 8.23 7.9K
10:58 8.24 8.24 8.24 8.24 2.9K
10:59 8.25 8.25 8.25 8.25 1.0K
11:00 8.25 8.25 8.25 8.25 0.8K
11:01 8.25 8.25 8.25 8.25 0.3K
11:02 8.25 8.25 8.25 8.25 0.7K
11:03 8.24 8.24 8.24 8.24 3.5K
11:04 8.24 8.24 8.24 8.24 3.0K
11:06 8.22 8.22 8.22 8.22 1.0K
11:07 8.23 8.23 8.23 8.23 4.1K
11:09 8.24 8.24 8.24 8.24 1.0K
11:11 8.25 8.25 8.25 8.24 0.5K
11:12 8.26 8.26 8.26 8.26 2.8K
11:13 8.25 8.25 8.25 8.24 4.6K
11:14 8.24 8.24 8.24 8.24 1.2K
11:15 8.23 8.23 8.23 8.23 0.8K
11:17 8.24 8.24 8.24 8.24 1.9K
11:18 8.24 8.24 8.24 8.24 0.4K
11:19 8.24 8.24 8.23 8.24 3.9K
11:20 8.24 8.24 8.24 8.24 1.8K
11:24 8.23 8.24 8.23 8.24 4.8K
11:26 8.24 8.24 8.24 8.24 1.2K
11:29 8.22 8.22 8.22 8.22 1.3K
11:30 8.23 8.23 8.23 8.23 0.7K
11:32 8.22 8.22 8.22 8.22 1.4K
11:33 8.23 8.23 8.23 8.23 2.5K
11:34 8.23 8.23 8.22 8.22 3.8K
11:35 8.21 8.21 8.21 8.21 0.7K
11:37 8.20 8.20 8.20 8.20 0.6K
11:38 8.21 8.21 8.21 8.21 0.5K
11:39 8.20 8.20 8.20 8.20 2.7K
11:41 8.21 8.21 8.21 8.21 2.1K
11:43 8.22 8.22 8.22 8.22 5.0K
11:47 8.22 8.22 8.22 8.22 0.8K
11:49 8.22 8.22 8.22 8.22 0.9K
11:50 8.20 8.20 8.20 8.20 13.0K
11:52 8.16 8.16 8.16 8.15 4.3K
11:54 8.18 8.20 8.18 8.20 3.8K
11:55 8.18 8.19 8.18 8.19 5.3K
11:56 8.20 8.20 8.20 8.20 2.2K
11:59 8.19 8.19 8.19 8.19 0.6K
12:00 8.19 8.19 8.19 8.19 1.4K
12:02 8.20 8.20 8.20 8.20 0.5K
12:04 8.18 8.18 8.18 8.18 2.3K
12:06 8.18 8.18 8.18 8.18 0.9K
12:07 8.19 8.19 8.19 8.19 9.0K
12:08 8.19 8.19 8.19 8.19 6.6K
12:10 8.19 8.19 8.19 8.19 5.8K
12:11 8.19 8.19 8.19 8.19 2.3K
12:13 8.19 8.19 8.19 8.19 0.4K
12:14 8.19 8.19 8.19 8.19 1.3K
12:17 8.19 8.19 8.19 8.19 5.8K
12:18 8.19 8.19 8.18 8.18 4.5K
12:20 8.18 8.18 8.18 8.18 0.3K
12:22 8.16 8.16 8.16 8.15 3.2K
12:23 8.15 8.15 8.15 8.15 1.8K
12:24 8.16 8.17 8.16 8.16 2.0K
12:25 8.17 8.17 8.17 8.17 0.3K
12:26 8.17 8.18 8.17 8.18 1.1K
12:28 8.17 8.17 8.17 8.17 2.5K
12:31 8.18 8.18 8.18 8.18 2.0K
12:33 8.18 8.18 8.18 8.18 2.1K
12:34 8.18 8.18 8.18 8.18 0.4K
12:35 8.19 8.19 8.19 8.19 0.7K
12:38 8.19 8.19 8.18 8.18 2.6K
12:39 8.18 8.18 8.18 8.18 1.8K
12:44 8.18 8.18 8.17 8.17 5.4K
12:45 8.16 8.16 8.16 8.16 1.4K
12:48 8.15 8.15 8.15 8.15 0.1K
12:49 8.16 8.16 8.16 8.16 3.1K
12:50 8.17 8.17 8.17 8.17 1.8K
12:52 8.18 8.18 8.18 8.18 1.1K
12:53 8.18 8.18 8.18 8.18 2.2K
13:01 8.18 8.18 8.18 8.18 0.2K
13:02 8.18 8.18 8.18 8.18 0.7K
13:03 8.18 8.18 8.18 8.18 1.5K
13:04 8.18 8.18 8.18 8.18 0.8K
13:08 8.18 8.18 8.18 8.18 5.2K
13:09 8.19 8.19 8.19 8.19 10.3K
13:10 8.19 8.19 8.18 8.18 5.2K
13:11 8.19 8.19 8.19 8.19 1.2K
13:12 8.19 8.19 8.18 8.18 3.2K
13:15 8.18 8.18 8.18 8.18 4.0K
13:17 8.17 8.18 8.17 8.18 4.9K
13:21 8.19 8.19 8.19 8.19 1.5K
13:23 8.19 8.19 8.19 8.19 1.5K
13:27 8.19 8.19 8.19 8.19 3.3K
13:30 8.20 8.20 8.20 8.20 2.5K
13:35 8.20 8.20 8.20 8.20 2.3K
13:36 8.21 8.21 8.21 8.21 0.9K
13:39 8.21 8.21 8.21 8.21 0.6K
13:41 8.20 8.21 8.20 8.21 2.8K
13:42 8.22 8.22 8.21 8.22 15.2K
13:43 8.22 8.24 8.22 8.24 9.1K
13:44 8.24 8.24 8.24 8.24 0.4K
13:45 8.24 8.24 8.24 8.24 0.4K
13:46 8.24 8.24 8.24 8.24 1.7K
13:47 8.25 8.25 8.25 8.25 8.8K
13:48 8.25 8.25 8.25 8.24 0.2K
13:49 8.25 8.25 8.25 8.25 0.3K
13:50 8.25 8.25 8.25 8.24 6.1K
13:51 8.23 8.23 8.22 8.22 4.8K
13:52 8.22 8.22 8.22 8.22 2.4K
13:57 8.23 8.23 8.23 8.23 0.3K
13:58 8.23 8.23 8.23 8.23 1.2K
13:59 8.23 8.23 8.23 8.23 0.3K
14:00 8.23 8.23 8.23 8.23 0.4K
14:01 8.23 8.23 8.22 8.22 9.0K
14:03 8.21 8.24 8.21 8.24 7.1K
14:04 8.24 8.24 8.24 8.24 0.5K
14:06 8.23 8.23 8.23 8.23 2.0K
14:07 8.24 8.24 8.24 8.24 0.5K
14:08 8.24 8.24 8.24 8.24 0.2K
14:09 8.24 8.24 8.24 8.24 0.2K
14:10 8.24 8.24 8.24 8.24 5.1K
14:11 8.24 8.24 8.24 8.24 0.9K
14:13 8.24 8.24 8.24 8.24 2.4K
14:14 8.25 8.25 8.25 8.25 1.5K
14:15 8.25 8.25 8.25 8.25 2.0K
14:16 8.24 8.24 8.24 8.24 3.2K
14:17 8.24 8.24 8.24 8.24 1.6K
14:18 8.23 8.23 8.23 8.23 0.4K
14:20 8.23 8.23 8.23 8.23 1.6K
14:22 8.23 8.23 8.23 8.23 0.3K
14:23 8.23 8.23 8.23 8.23 1.0K
14:25 8.24 8.24 8.24 8.24 1.4K
14:26 8.24 8.24 8.24 8.24 0.5K
14:27 8.24 8.24 8.24 8.24 1.8K
14:29 8.22 8.22 8.22 8.22 2.2K
14:30 8.22 8.22 8.22 8.22 0.3K
14:31 8.22 8.22 8.22 8.22 0.2K
14:32 8.22 8.22 8.22 8.22 0.3K
14:33 8.22 8.22 8.22 8.22 9.6K
14:34 8.22 8.22 8.22 8.22 2.2K
14:36 8.23 8.24 8.23 8.24 5.7K
14:37 8.24 8.24 8.24 8.24 0.8K
14:38 8.24 8.24 8.24 8.24 0.8K
14:39 8.24 8.24 8.24 8.24 2.2K
14:40 8.24 8.24 8.24 8.24 1.7K
14:41 8.24 8.24 8.24 8.24 0.7K
14:44 8.25 8.25 8.25 8.24 1.5K
14:45 8.25 8.25 8.25 8.24 1.0K
14:47 8.26 8.26 8.26 8.26 5.2K
14:48 8.27 8.27 8.26 8.26 12.1K
14:49 8.27 8.27 8.25 8.25 1.7K
14:50 8.24 8.24 8.24 8.24 2.0K
14:52 8.23 8.23 8.23 8.23 0.8K
14:55 8.22 8.22 8.22 8.22 0.5K
14:56 8.22 8.22 8.22 8.22 0.3K
14:57 8.22 8.22 8.22 8.22 0.3K
14:58 8.23 8.23 8.23 8.23 0.5K
14:59 8.23 8.23 8.23 8.23 0.5K
15:00 8.22 8.22 8.22 8.22 3.3K
15:02 8.22 8.22 8.22 8.22 0.2K
15:03 8.21 8.21 8.21 8.21 0.3K
15:04 8.22 8.22 8.22 8.21 1.0K
15:05 8.22 8.22 8.22 8.22 0.3K
15:06 8.22 8.22 8.22 8.22 0.7K
15:07 8.22 8.22 8.22 8.22 3.1K
15:10 8.21 8.21 8.21 8.21 5.2K
15:13 8.22 8.22 8.22 8.22 0.7K
15:14 8.22 8.22 8.22 8.22 4.8K
15:17 8.22 8.22 8.22 8.22 1.6K
15:20 8.22 8.22 8.22 8.22 1.7K
15:22 8.21 8.21 8.21 8.21 1.5K
15:24 8.21 8.21 8.21 8.21 0.8K
15:25 8.21 8.21 8.21 8.21 4.0K
15:27 8.21 8.21 8.21 8.21 1.3K
15:28 8.21 8.21 8.21 8.21 2.1K
15:30 8.21 8.21 8.21 8.21 1.4K
15:31 8.21 8.22 8.21 8.22 1.9K
15:32 8.22 8.22 8.22 8.22 2.1K
15:33 8.21 8.21 8.21 8.21 1.7K
15:34 8.20 8.20 8.20 8.20 1.1K
15:35 8.20 8.20 8.20 8.20 1.9K
15:36 8.20 8.20 8.19 8.19 3.0K
15:37 8.19 8.19 8.19 8.19 0.2K
15:38 8.19 8.19 8.19 8.19 2.1K
15:39 8.18 8.18 8.18 8.18 0.2K
15:40 8.19 8.19 8.19 8.19 1.6K
15:42 8.18 8.18 8.17 8.17 4.1K
15:43 8.16 8.16 8.16 8.16 0.3K
15:44 8.17 8.17 8.17 8.17 3.2K
15:45 8.16 8.16 8.16 8.16 0.3K
15:46 8.17 8.17 8.17 8.16 4.0K
15:47 8.15 8.15 8.15 8.15 0.7K
15:49 8.15 8.15 8.15 8.15 0.6K
15:50 8.15 8.15 8.15 8.15 12.4K
15:51 8.16 8.16 8.16 8.16 0.1K
15:52 8.15 8.15 8.15 8.15 1.9K
15:53 8.16 8.16 8.16 8.16 1.9K
15:54 8.16 8.16 8.16 8.15 1.3K
15:55 8.15 8.15 8.15 8.15 7.4K
15:56 8.16 8.16 8.16 8.15 5.0K
15:57 8.16 8.16 8.16 8.15 4.6K
15:58 8.15 8.15 8.14 8.15 20.5K
15:59 8.14 8.15 8.13 8.13 125.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available