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
2023-12-28 17.75 17.75 17.75 17.75 0.0M
2023-12-27 17.65 17.65 17.65 17.65 0.0M
2023-12-21 17.24 17.24 17.24 17.24 0.0M
2023-12-20 17.24 17.24 17.24 17.24 0.0M
2023-12-14 17.57 17.63 17.57 17.63 0.0M
2023-12-01 17.63 17.63 17.63 17.63 0.0M
2023-11-13 17.00 17.00 17.00 17.00 0.0M
2023-11-09 17.00 17.00 17.00 17.00 0.0M
2023-11-08 16.52 16.52 16.39 16.39 0.0M
2023-10-31 16.24 16.24 16.24 16.24 0.0M
2023-10-30 16.00 16.00 16.00 16.00 0.0M
2023-10-10 17.20 17.24 17.20 17.24 0.0M
2023-10-09 16.76 17.21 16.76 17.10 0.0M
2023-10-06 16.79 16.79 16.79 16.79 0.0M
2023-10-04 16.61 16.70 16.61 16.70 0.0M
2023-09-28 17.50 17.50 17.50 17.50 0.0M
2023-09-18 17.92 18.66 17.92 18.66 0.0M
2023-09-14 18.20 18.30 18.00 18.30 0.0M
2023-09-11 18.11 18.11 18.11 18.11 0.0M
2023-09-07 18.00 18.00 17.78 17.78 0.0M
2023-08-31 17.95 17.95 17.95 17.95 0.0M
2023-08-23 17.68 17.68 17.68 17.68 0.0M
2023-08-16 17.29 17.29 17.29 17.29 0.0M
2023-08-11 17.18 17.18 17.18 17.18 0.0M
2023-08-07 17.19 17.19 17.19 17.19 0.0M
2023-07-26 17.27 17.27 17.00 17.00 0.0M
2023-07-13 17.42 17.42 17.42 17.42 0.0M
2023-07-10 16.01 16.01 16.01 16.01 0.0M
2023-07-03 16.22 16.22 16.22 16.22 0.0M
2023-06-30 16.22 16.22 16.22 16.22 0.0M
2023-06-29 15.73 15.73 15.73 15.73 0.0M
2023-06-16 17.55 17.55 17.55 17.55 0.0M
2023-06-15 17.27 17.27 17.27 17.27 0.0M
2023-06-14 17.68 17.68 17.68 17.68 0.0M
2023-06-13 16.98 17.22 16.98 17.22 0.0M
2023-06-12 16.90 16.90 16.90 16.90 0.0M
2023-05-23 16.90 16.90 16.90 16.90 0.0M
2023-05-22 17.35 17.35 17.35 17.35 0.0M
2023-05-19 17.02 17.02 17.02 17.02 0.0M
2023-05-15 18.10 18.10 18.10 18.10 0.0M
2023-05-02 18.45 19.00 18.45 18.63 0.0M
2023-05-01 19.10 19.10 19.10 19.10 0.0M
2023-04-17 19.22 19.22 19.22 19.22 0.0M
2023-04-14 18.76 18.76 18.76 18.76 0.0M
2023-04-12 18.25 18.25 18.25 18.25 0.0M
2023-04-11 18.05 18.05 18.05 18.05 0.0M
2023-04-10 17.46 17.95 17.46 17.95 0.0M
2023-04-05 17.78 17.78 17.76 17.76 0.0M
2023-03-24 17.00 17.00 17.00 17.00 0.0M
2023-03-22 17.75 18.09 17.75 18.09 0.0M
2023-03-20 15.93 16.08 15.93 16.08 0.0M
2023-03-16 16.70 16.70 16.70 16.70 0.0M
2023-03-14 16.81 16.81 16.81 16.81 0.0M
2023-03-13 16.44 16.44 16.44 16.44 0.0M
2023-03-08 16.17 16.17 16.17 16.17 0.0M
2023-02-23 16.70 16.70 16.70 16.70 0.0M
2023-02-14 17.50 17.50 17.50 17.50 0.0M
2023-02-13 17.80 17.80 17.75 17.75 0.0M
2023-02-10 17.91 17.91 17.80 17.80 0.0M
2023-02-09 17.77 17.77 17.77 17.77 0.0M
2023-02-07 17.71 17.71 17.71 17.71 0.0M
2023-01-27 18.44 18.44 18.44 18.44 0.0M
2023-01-19 18.02 18.02 17.92 17.92 0.0M
2023-01-03 16.85 16.85 16.85 16.85 0.0M