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
2022-12-29 16.87 16.87 16.87 16.87 0.0M
2022-12-28 17.06 17.06 16.94 17.00 0.0M
2022-12-16 16.05 16.05 15.96 15.96 0.0M
2022-12-09 15.59 15.59 15.59 15.59 0.0M
2022-12-05 15.58 15.58 15.58 15.58 0.0M
2022-12-02 15.68 15.68 15.68 15.68 0.0M
2022-11-25 15.53 15.63 15.53 15.63 0.0M
2022-11-10 15.20 15.20 15.20 15.20 0.0M
2022-11-07 15.26 15.28 15.26 15.28 0.0M
2022-11-04 14.98 14.99 14.98 14.99 0.0M
2022-11-03 14.64 14.64 14.64 14.64 0.0M
2022-11-01 15.03 15.03 15.03 15.03 0.0M
2022-10-26 14.35 14.35 14.35 14.35 0.0M
2022-10-20 13.27 13.27 13.27 13.27 0.0M
2022-10-18 13.41 13.41 13.41 13.41 0.0M
2022-10-17 13.54 13.54 13.41 13.41 0.0M
2022-10-14 12.64 12.64 12.60 12.60 0.0M
2022-10-10 13.21 13.21 13.21 13.21 0.0M
2022-10-05 13.00 13.45 13.00 13.45 0.0M
2022-10-04 13.50 13.63 13.50 13.63 0.0M
2022-09-30 12.50 12.50 12.50 12.50 0.0M
2022-09-29 12.61 12.61 12.15 12.15 0.0M
2022-09-28 13.20 13.20 12.91 13.12 0.0M
2022-09-27 15.93 15.93 15.93 15.93 0.0M
2022-09-22 17.43 17.43 17.43 17.43 0.0M
2022-09-08 19.41 19.41 19.40 19.40 0.0M
2022-09-06 19.95 19.95 19.95 19.95 0.0M
2022-09-01 20.80 20.80 20.80 20.80 0.0M
2022-08-29 21.01 21.01 21.01 21.01 0.0M
2022-08-03 23.80 23.80 23.80 23.80 0.0M
2022-07-28 22.42 22.42 22.42 22.42 0.0M
2022-07-25 21.85 21.85 21.85 21.85 0.0M
2022-07-18 22.08 22.08 22.08 22.08 0.0M
2022-07-15 22.00 22.00 22.00 22.00 0.0M
2022-07-08 23.20 23.20 23.20 23.20 0.0M
2022-07-01 23.11 23.11 23.11 23.11 0.0M
2022-06-21 23.79 23.79 23.35 23.35 0.0M
2022-06-14 24.10 24.10 24.10 24.10 0.0M
2022-06-10 24.67 24.67 24.67 24.67 0.0M
2022-06-06 25.83 25.83 25.83 25.83 0.0M
2022-05-31 25.50 26.00 25.50 26.00 0.0M
2022-05-25 25.78 25.78 25.78 25.78 0.0M
2022-05-12 23.71 24.20 23.71 24.20 0.0M
2022-05-11 25.01 25.01 24.60 24.60 0.0M
2022-05-09 25.37 25.37 25.37 25.37 0.0M
2022-04-28 28.32 28.32 28.32 28.32 0.0M
2022-04-25 27.75 27.75 27.75 27.75 0.0M
2022-04-20 28.78 28.78 28.78 28.78 0.0M
2022-04-19 28.55 28.55 28.55 28.55 0.0M
2022-04-08 28.65 28.86 28.65 28.86 0.0M
2022-03-25 28.01 28.01 28.01 28.01 0.0M
2022-03-22 27.05 27.05 27.05 27.05 0.0M
2022-03-08 23.52 23.52 23.52 23.52 0.0M
2022-03-07 23.48 23.50 23.48 23.50 0.0M
2022-02-28 26.04 26.04 26.04 26.04 0.0M
2022-02-09 26.50 26.50 26.50 26.50 0.0M
2022-02-08 25.75 25.75 25.75 25.75 0.0M
2022-01-31 24.31 24.31 24.31 24.31 0.0M
2022-01-26 23.40 23.40 23.40 23.40 0.0M
2022-01-25 22.51 22.51 22.51 22.51 0.0M
2022-01-24 22.88 22.88 22.88 22.88 0.0M
2022-01-19 23.68 23.68 23.31 23.31 0.0M
2022-01-14 24.08 24.08 24.08 24.08 0.0M
2022-01-12 24.10 24.25 24.10 24.25 0.0M
2022-01-03 23.56 23.56 23.56 23.56 0.0M