Weave Communications

WEAV
🏛️ usa →
6.68
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.68 7.68 7.68 7.68 3.6K
09:31 7.77 7.77 7.77 7.77 0.3K
09:32 7.77 7.77 7.77 7.77 1.1K
09:35 7.74 7.74 7.74 7.74 0.1K
09:36 7.74 7.74 7.74 7.74 1.0K
09:39 7.82 7.82 7.82 7.82 0.8K
09:42 7.83 7.85 7.83 7.84 3.1K
09:43 7.83 7.83 7.81 7.81 3.7K
09:46 7.82 7.82 7.82 7.82 0.1K
09:47 7.82 7.82 7.82 7.82 0.3K
09:48 7.82 7.83 7.81 7.81 5.6K
09:54 7.83 7.83 7.83 7.83 3.2K
09:55 7.83 7.83 7.83 7.83 0.5K
09:56 7.85 7.85 7.85 7.85 2.1K
09:57 7.83 7.83 7.83 7.83 4.2K
10:01 7.84 7.84 7.84 7.84 1.0K
10:02 7.85 7.85 7.85 7.85 3.5K
10:06 7.83 7.83 7.81 7.81 0.9K
10:07 7.82 7.83 7.82 7.83 2.6K
10:09 7.83 7.83 7.83 7.83 1.3K
10:11 7.84 7.84 7.84 7.84 0.6K
10:12 7.82 7.83 7.82 7.83 1.8K
10:13 7.83 7.83 7.83 7.83 0.4K
10:14 7.83 7.83 7.83 7.83 1.3K
10:15 7.84 7.84 7.84 7.84 2.3K
10:16 7.82 7.82 7.82 7.82 2.3K
10:20 7.83 7.83 7.83 7.83 0.1K
10:22 7.84 7.84 7.84 7.84 0.9K
10:23 7.84 7.84 7.84 7.84 0.4K
10:24 7.85 7.85 7.85 7.85 1.3K
10:26 7.85 7.86 7.85 7.86 1.5K
10:27 7.86 7.86 7.86 7.86 2.2K
10:28 7.85 7.85 7.85 7.85 1.3K
10:29 7.85 7.86 7.85 7.86 1.2K
10:31 7.86 7.86 7.86 7.86 1.3K
10:32 7.86 7.86 7.86 7.86 0.2K
10:33 7.86 7.86 7.86 7.86 0.4K
10:35 7.85 7.85 7.85 7.85 0.1K
10:36 7.86 7.90 7.85 7.90 5.6K
10:37 7.90 7.91 7.90 7.90 3.4K
10:38 7.90 7.90 7.90 7.90 2.1K
10:39 7.88 7.88 7.88 7.88 0.2K
10:40 7.88 7.88 7.88 7.88 0.9K
10:42 7.89 7.92 7.89 7.92 2.3K
10:43 7.90 7.90 7.90 7.90 0.8K
10:45 7.88 7.88 7.88 7.88 2.5K
10:46 7.91 7.91 7.88 7.90 17.5K
10:47 7.90 7.90 7.90 7.90 7.3K
10:48 7.90 7.90 7.90 7.90 0.5K
10:50 7.89 7.89 7.89 7.89 0.4K
10:52 7.87 7.87 7.87 7.87 2.1K
10:55 7.87 7.87 7.87 7.87 0.1K
10:57 7.87 7.87 7.87 7.87 0.4K
10:58 7.86 7.86 7.86 7.86 1.1K
11:01 7.86 7.86 7.86 7.86 4.3K
11:02 7.87 7.87 7.87 7.87 2.2K
11:04 7.87 7.87 7.87 7.87 0.6K
11:05 7.87 7.87 7.87 7.87 0.2K
11:06 7.86 7.86 7.86 7.86 0.7K
11:07 7.86 7.86 7.86 7.86 1.0K
11:09 7.86 7.86 7.86 7.86 0.6K
11:10 7.85 7.86 7.85 7.86 0.4K
11:12 7.87 7.87 7.87 7.87 1.4K
11:13 7.87 7.87 7.87 7.87 0.5K
11:14 7.87 7.87 7.87 7.87 0.3K
11:15 7.87 7.87 7.86 7.86 1.5K
11:16 7.86 7.86 7.84 7.84 3.4K
11:19 7.84 7.84 7.84 7.84 1.1K
11:20 7.83 7.83 7.83 7.83 0.7K
11:21 7.82 7.82 7.82 7.82 1.1K
11:23 7.83 7.84 7.83 7.84 1.1K
11:24 7.84 7.84 7.83 7.83 0.4K
11:25 7.84 7.84 7.84 7.84 3.4K
11:26 7.84 7.91 7.84 7.89 11.7K
11:27 7.89 7.89 7.89 7.89 4.1K
11:30 7.91 7.91 7.91 7.91 1.1K
11:37 7.90 7.91 7.90 7.91 0.3K
11:38 7.90 7.90 7.90 7.90 1.8K
11:39 7.91 7.91 7.91 7.91 2.1K
11:41 7.92 7.95 7.92 7.94 3.5K
11:42 7.95 7.95 7.94 7.94 2.4K
11:43 7.95 7.95 7.95 7.95 0.6K
11:44 7.96 7.96 7.96 7.96 0.6K
11:45 7.97 7.97 7.96 7.96 3.1K
11:46 7.97 7.97 7.96 7.96 2.4K
11:48 7.96 7.96 7.96 7.96 0.5K
11:50 7.96 7.97 7.96 7.97 0.8K
11:53 7.96 7.96 7.96 7.96 2.9K
11:56 7.96 7.96 7.96 7.96 1.8K
11:59 7.97 7.97 7.96 7.96 4.5K
12:00 7.94 7.94 7.94 7.94 3.8K
12:01 7.94 7.94 7.94 7.94 1.1K
12:02 7.94 7.94 7.94 7.94 1.1K
12:04 7.94 7.94 7.94 7.94 0.2K
12:05 7.95 7.95 7.95 7.95 4.9K
12:08 7.94 7.94 7.94 7.94 1.1K
12:11 7.92 7.92 7.92 7.92 1.2K
12:12 7.92 7.92 7.92 7.92 6.4K
12:13 7.92 7.92 7.91 7.91 3.5K
12:19 7.89 7.89 7.89 7.89 1.0K
12:23 7.89 7.90 7.89 7.89 2.3K
12:24 7.89 7.89 7.89 7.89 0.4K
12:25 7.89 7.89 7.89 7.89 0.4K
12:26 7.89 7.89 7.89 7.89 0.2K
12:27 7.88 7.88 7.88 7.88 1.3K
12:28 7.88 7.88 7.87 7.87 1.3K
12:29 7.88 7.89 7.88 7.89 2.8K
12:30 7.89 7.89 7.89 7.89 0.2K
12:31 7.89 7.89 7.89 7.88 0.4K
12:32 7.88 7.88 7.88 7.88 1.4K
12:33 7.87 7.87 7.87 7.87 1.2K
12:34 7.87 7.87 7.86 7.86 3.3K
12:35 7.86 7.86 7.86 7.86 2.6K
12:37 7.86 7.86 7.86 7.86 1.2K
12:38 7.85 7.85 7.85 7.85 1.1K
12:39 7.85 7.86 7.85 7.86 14.6K
12:40 7.86 7.86 7.85 7.85 2.5K
12:41 7.86 7.86 7.86 7.86 1.7K
12:42 7.89 7.90 7.89 7.90 3.4K
12:45 7.89 7.89 7.89 7.89 2.4K
12:48 7.88 7.88 7.87 7.87 1.2K
12:51 7.87 7.87 7.85 7.85 17.0K
12:52 7.87 7.88 7.87 7.88 7.7K
12:55 7.87 7.87 7.87 7.87 0.5K
12:56 7.88 7.88 7.88 7.88 0.9K
12:57 7.87 7.87 7.87 7.87 4.1K
12:58 7.85 7.85 7.85 7.85 1.0K
12:59 7.85 7.85 7.84 7.84 0.9K
13:00 7.85 7.85 7.84 7.84 1.0K
13:01 7.84 7.84 7.84 7.84 2.1K
13:02 7.83 7.83 7.83 7.83 7.5K
13:03 7.83 7.83 7.82 7.82 5.4K
13:05 7.84 7.84 7.84 7.84 4.7K
13:06 7.84 7.84 7.84 7.84 1.3K
13:07 7.86 7.86 7.86 7.86 107.3K
13:09 7.84 7.84 7.84 7.84 23.6K
13:10 7.83 7.83 7.81 7.81 1.7K
13:11 7.82 7.84 7.82 7.84 4.0K
13:13 7.85 7.85 7.85 7.85 0.2K
13:14 7.85 7.85 7.85 7.85 0.4K
13:15 7.84 7.84 7.84 7.84 1.6K
13:18 7.84 7.84 7.84 7.84 1.9K
13:19 7.84 7.84 7.84 7.84 0.7K
13:20 7.84 7.84 7.84 7.84 0.6K
13:21 7.83 7.83 7.83 7.83 2.2K
13:22 7.83 7.83 7.83 7.83 1.8K
13:23 7.83 7.83 7.83 7.83 2.5K
13:24 7.83 7.83 7.83 7.83 1.7K
13:25 7.83 7.83 7.83 7.83 0.5K
13:26 7.83 7.83 7.83 7.83 0.4K
13:27 7.83 7.83 7.83 7.83 0.5K
13:28 7.83 7.83 7.83 7.83 0.3K
13:29 7.83 7.83 7.83 7.83 0.2K
13:30 7.83 7.83 7.83 7.83 3.5K
13:31 7.83 7.83 7.83 7.83 1.0K
13:32 7.84 7.84 7.83 7.83 0.8K
13:33 7.83 7.83 7.82 7.82 3.5K
13:34 7.81 7.82 7.81 7.82 0.8K
13:35 7.82 7.82 7.82 7.82 0.8K
13:36 7.81 7.81 7.81 7.81 0.3K
13:37 7.83 7.83 7.83 7.83 12.5K
13:38 7.84 7.84 7.84 7.84 1.5K
13:39 7.83 7.83 7.83 7.83 0.3K
13:40 7.83 7.83 7.83 7.83 0.5K
13:41 7.83 7.83 7.83 7.83 2.1K
13:42 7.83 7.83 7.83 7.83 2.2K
13:43 7.83 7.83 7.83 7.83 3.1K
13:44 7.83 7.83 7.83 7.83 1.7K
13:45 7.83 7.83 7.83 7.83 0.8K
13:46 7.83 7.83 7.83 7.83 1.0K
13:47 7.83 7.84 7.83 7.84 3.8K
13:48 7.83 7.83 7.83 7.83 0.4K
13:49 7.85 7.85 7.83 7.84 18.8K
13:50 7.85 7.85 7.85 7.85 0.9K
13:52 7.84 7.84 7.83 7.83 0.3K
13:53 7.83 7.83 7.83 7.83 0.5K
13:54 7.83 7.84 7.83 7.84 0.9K
13:55 7.83 7.84 7.83 7.83 1.5K
13:56 7.83 7.84 7.83 7.84 5.6K
13:57 7.84 7.84 7.83 7.84 2.0K
13:58 7.83 7.84 7.83 7.83 1.1K
13:59 7.84 7.84 7.83 7.84 3.1K
14:00 7.85 7.90 7.85 7.87 20.0K
14:01 7.86 7.86 7.86 7.86 6.1K
14:02 7.86 7.90 7.86 7.90 23.0K
14:03 7.91 7.91 7.91 7.91 2.2K
14:04 7.91 7.94 7.91 7.94 26.7K
14:06 7.97 7.97 7.93 7.93 4.7K
14:07 7.92 7.93 7.92 7.93 0.9K
14:08 7.93 7.93 7.93 7.93 8.8K
14:09 7.93 7.94 7.93 7.93 13.7K
14:10 7.92 7.92 7.92 7.92 0.7K
14:11 7.91 7.91 7.91 7.91 1.8K
14:12 7.90 7.90 7.90 7.90 2.2K
14:13 7.86 7.86 7.86 7.86 1.5K
14:14 7.86 7.86 7.85 7.85 1.1K
14:15 7.83 7.83 7.83 7.83 6.9K
14:16 7.85 7.87 7.85 7.87 3.0K
14:17 7.87 7.87 7.86 7.86 1.2K
14:18 7.87 7.87 7.86 7.86 1.0K
14:19 7.86 7.86 7.86 7.86 0.3K
14:20 7.86 7.86 7.85 7.85 3.4K
14:21 7.84 7.84 7.81 7.81 15.7K
14:22 7.84 7.88 7.84 7.88 4.2K
14:23 7.87 7.87 7.87 7.87 2.5K
14:24 7.89 7.89 7.88 7.88 0.5K
14:25 7.88 7.88 7.88 7.88 2.9K
14:26 7.88 7.88 7.88 7.88 1.1K
14:27 7.87 7.89 7.87 7.89 3.2K
14:28 7.91 7.91 7.90 7.90 2.0K
14:29 7.90 7.91 7.89 7.91 4.7K
14:30 7.91 7.91 7.91 7.91 2.6K
14:31 7.90 7.90 7.87 7.87 2.5K
14:32 7.86 7.86 7.83 7.84 3.8K
14:33 7.83 7.84 7.82 7.84 7.3K
14:34 7.85 7.85 7.83 7.83 2.9K
14:35 7.83 7.83 7.81 7.81 4.3K
14:36 7.85 7.86 7.83 7.83 7.3K
14:37 7.82 7.82 7.80 7.80 2.4K
14:38 7.83 7.83 7.83 7.83 2.3K
14:39 7.79 7.79 7.78 7.78 1.0K
14:40 7.77 7.77 7.77 7.77 2.7K
14:41 7.78 7.78 7.78 7.78 3.5K
14:42 7.73 7.73 7.73 7.73 1.6K
14:43 7.73 7.73 7.73 7.73 1.4K
14:44 7.74 7.74 7.72 7.72 3.7K
14:45 7.71 7.71 7.71 7.71 1.5K
14:46 7.68 7.68 7.68 7.68 2.1K
14:47 7.68 7.69 7.68 7.69 5.4K
14:48 7.69 7.73 7.69 7.73 6.2K
14:49 7.69 7.69 7.69 7.69 2.1K
14:50 7.68 7.69 7.68 7.69 2.2K
14:51 7.65 7.65 7.65 7.65 1.9K
14:53 7.62 7.62 7.62 7.62 1.5K
14:54 7.61 7.61 7.61 7.61 2.4K
14:55 7.62 7.67 7.62 7.67 7.7K
14:56 7.66 7.68 7.66 7.68 1.2K
14:57 7.68 7.68 7.68 7.68 3.0K
14:58 7.67 7.67 7.67 7.67 4.6K
14:59 7.69 7.69 7.69 7.69 2.8K
15:00 7.69 7.71 7.69 7.71 9.3K
15:01 7.67 7.69 7.67 7.69 3.9K
15:02 7.69 7.69 7.68 7.68 2.3K
15:03 7.68 7.68 7.68 7.68 1.5K
15:04 7.69 7.69 7.69 7.69 0.9K
15:05 7.69 7.69 7.69 7.69 5.1K
15:07 7.72 7.72 7.72 7.72 3.3K
15:08 7.74 7.76 7.74 7.75 7.1K
15:09 7.76 7.76 7.74 7.74 18.0K
15:10 7.74 7.74 7.73 7.73 3.2K
15:11 7.73 7.73 7.73 7.73 2.3K
15:12 7.71 7.71 7.71 7.71 0.8K
15:13 7.71 7.71 7.71 7.71 2.4K
15:14 7.69 7.69 7.69 7.69 3.1K
15:15 7.69 7.71 7.69 7.70 6.0K
15:16 7.71 7.73 7.71 7.73 4.3K
15:17 7.75 7.75 7.74 7.74 2.1K
15:18 7.74 7.74 7.72 7.72 2.0K
15:19 7.70 7.71 7.70 7.71 7.7K
15:20 7.70 7.70 7.70 7.70 3.0K
15:21 7.72 7.73 7.72 7.73 4.2K
15:22 7.70 7.71 7.70 7.71 2.4K
15:23 7.71 7.72 7.71 7.72 1.3K
15:24 7.72 7.73 7.72 7.73 1.7K
15:25 7.75 7.75 7.75 7.75 2.5K
15:26 7.75 7.75 7.75 7.75 4.7K
15:28 7.76 7.76 7.75 7.76 5.1K
15:29 7.76 7.76 7.76 7.76 10.5K
15:30 7.74 7.74 7.73 7.74 4.7K
15:31 7.74 7.74 7.73 7.73 4.2K
15:32 7.74 7.74 7.74 7.74 0.3K
15:33 7.74 7.74 7.74 7.74 1.4K
15:34 7.74 7.74 7.73 7.73 2.4K
15:35 7.74 7.74 7.74 7.74 5.1K
15:36 7.74 7.75 7.74 7.75 6.2K
15:37 7.75 7.75 7.74 7.74 1.9K
15:38 7.74 7.74 7.74 7.74 1.2K
15:39 7.74 7.74 7.73 7.73 1.3K
15:40 7.73 7.73 7.72 7.72 2.0K
15:41 7.73 7.73 7.73 7.73 1.2K
15:42 7.74 7.74 7.73 7.73 7.1K
15:43 7.74 7.74 7.74 7.74 2.2K
15:44 7.74 7.74 7.73 7.73 3.8K
15:45 7.73 7.73 7.70 7.71 10.7K
15:46 7.71 7.71 7.71 7.71 1.7K
15:47 7.71 7.71 7.71 7.71 3.0K
15:48 7.71 7.71 7.71 7.71 6.0K
15:49 7.71 7.71 7.71 7.71 4.1K
15:50 7.71 7.71 7.70 7.70 6.8K
15:51 7.72 7.72 7.71 7.71 6.8K
15:52 7.69 7.70 7.69 7.70 11.7K
15:53 7.70 7.70 7.69 7.69 5.0K
15:54 7.70 7.71 7.70 7.71 6.0K
15:55 7.72 7.72 7.71 7.71 9.3K
15:56 7.71 7.71 7.69 7.69 8.2K
15:57 7.69 7.70 7.69 7.69 6.8K
15:58 7.70 7.70 7.70 7.70 17.3K
15:59 7.70 7.71 7.69 7.70 131.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available