Mowi

MOWI
🏛️ usa →
21.42
Last Update: 2025-09-19
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 23.42 23.42 23.42 23.42 0.0M
2021-12-16 23.05 23.05 23.05 23.05 0.0M
2021-12-15 22.41 22.41 22.41 22.41 0.0M
2021-12-10 23.68 23.68 23.68 23.68 0.0M
2021-11-29 23.75 23.75 23.68 23.68 0.0M
2021-11-23 24.90 24.90 24.90 24.90 0.0M
2021-11-18 26.54 26.62 26.54 26.62 0.0M
2021-11-15 27.05 27.05 27.05 27.05 0.0M
2021-11-12 27.03 27.03 27.01 27.01 0.0M
2021-11-09 27.82 27.82 27.82 27.82 0.0M
2021-11-08 28.15 28.15 27.74 27.74 0.0M
2021-11-03 28.60 28.60 28.60 28.60 0.0M
2021-10-26 30.01 30.01 30.00 30.00 0.0M
2021-10-25 29.60 29.60 29.50 29.50 0.0M
2021-10-20 28.25 28.25 28.25 28.25 0.0M
2021-10-18 27.86 27.86 27.51 27.51 0.0M
2021-10-15 27.86 27.86 27.86 27.86 0.0M
2021-10-14 26.90 26.90 26.90 26.90 0.0M
2021-10-07 25.85 25.85 25.85 25.85 0.0M
2021-10-06 25.37 25.37 25.37 25.37 0.0M
2021-09-30 25.76 25.76 25.40 25.40 0.0M
2021-09-29 26.05 26.05 26.05 26.05 0.0M
2021-09-28 27.29 27.29 27.29 27.29 0.0M
2021-09-22 27.00 27.00 27.00 27.00 0.0M
2021-09-17 26.97 26.97 26.97 26.97 0.0M
2021-09-13 27.64 27.64 27.64 27.64 0.0M
2021-09-08 26.50 26.50 26.50 26.50 0.0M
2021-09-03 26.63 26.63 26.63 26.63 0.0M
2021-08-30 27.38 27.38 27.38 27.38 0.0M
2021-08-25 26.62 26.62 26.62 26.62 0.0M
2021-08-06 25.59 25.59 25.59 25.59 0.0M
2021-08-04 26.62 26.62 26.62 26.62 0.0M
2021-07-15 25.64 25.64 25.64 25.64 0.0M
2021-07-13 25.80 25.80 25.80 25.80 0.0M
2021-07-02 26.00 26.00 26.00 26.00 0.0M
2021-06-28 26.11 26.11 26.11 26.11 0.0M
2021-06-24 27.18 27.18 27.18 27.18 0.0M
2021-06-22 27.33 27.51 27.33 27.51 0.0M
2021-06-21 26.95 26.95 26.95 26.95 0.0M
2021-06-18 27.02 27.02 27.02 27.02 0.0M
2021-06-08 27.77 27.77 27.68 27.68 0.0M
2021-05-26 25.63 25.63 25.63 25.63 0.0M
2021-05-20 24.93 24.93 24.93 24.93 0.0M
2021-05-18 24.75 24.75 24.75 24.75 0.0M
2021-05-14 25.70 25.70 25.70 25.70 0.0M
2021-05-11 26.28 26.28 26.28 26.28 0.0M
2021-05-07 26.10 26.10 26.10 26.10 0.0M
2021-05-06 26.01 26.01 26.01 26.01 0.0M
2021-04-30 25.33 25.33 24.98 24.98 0.0M
2021-04-28 25.89 26.02 25.89 26.02 0.0M
2021-04-27 25.20 25.20 25.20 25.20 0.0M
2021-04-23 24.76 24.76 24.76 24.76 0.0M
2021-04-20 25.04 25.04 25.04 25.04 0.0M
2021-04-15 24.05 24.05 24.05 24.05 0.0M
2021-04-14 24.15 24.15 24.14 24.14 0.0M
2021-04-13 24.40 24.40 24.40 24.40 0.0M
2021-04-07 25.00 25.00 25.00 25.00 0.0M
2021-04-05 25.55 25.55 25.55 25.55 0.0M
2021-03-30 24.46 24.46 24.46 24.46 0.0M
2021-03-18 25.03 25.03 24.69 24.69 0.0M
2021-03-17 25.10 25.10 25.10 25.10 0.0M
2021-03-16 24.80 25.10 24.80 25.10 0.0M
2021-03-15 25.02 25.30 25.00 25.00 0.0M
2021-03-12 24.05 24.05 24.05 24.05 0.0M
2021-03-08 25.73 25.80 25.73 25.80 0.0M
2021-03-01 24.45 25.75 24.45 25.75 0.0M
2021-02-25 25.13 25.13 25.13 25.13 0.0M
2021-02-24 25.00 25.00 25.00 25.00 0.0M
2021-02-23 24.71 24.71 24.71 24.71 0.0M
2021-02-22 25.15 25.15 25.15 25.15 0.0M
2021-02-19 23.50 23.75 23.50 23.75 0.0M
2021-02-16 22.63 22.63 22.55 22.55 0.0M
2021-02-11 22.47 22.47 22.40 22.40 0.0M
2021-02-05 22.50 22.50 22.50 22.50 0.0M
2021-02-04 22.30 22.30 22.30 22.30 0.0M
2021-02-03 22.60 22.60 22.51 22.51 0.0M
2021-02-01 22.22 22.22 22.22 22.22 0.0M
2021-01-22 22.02 22.02 22.02 22.02 0.0M
2021-01-21 22.51 22.51 22.51 22.51 0.0M
2021-01-19 22.15 22.15 22.15 22.15 0.0M
2021-01-15 21.70 21.71 21.49 21.49 0.0M
2021-01-11 21.92 22.28 21.92 22.15 0.0M
2021-01-08 22.45 22.45 22.35 22.35 0.0M
2021-01-07 22.11 22.11 22.11 22.11 0.0M
2021-01-06 22.00 22.08 22.00 22.08 0.0M
2021-01-05 21.75 21.75 21.75 21.75 0.0M
2021-01-04 22.30 22.30 21.60 21.60 0.0M