Mowi

MOWI
🏛️ uk →
211.70
Last Update: 2025-09-26
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
2021-12-30 208.40 208.50 207.50 208.45 0.1M
2021-12-29 209.70 209.70 207.00 209.55 0.0M
2021-12-23 206.10 208.80 206.10 208.75 0.0M
2021-12-22 204.00 205.70 202.60 203.62 0.0M
2021-12-21 201.60 203.90 200.90 203.43 0.2M
2021-12-20 201.70 202.20 199.55 200.80 0.1M
2021-12-17 206.40 208.20 204.30 206.00 0.1M
2021-12-16 207.50 209.60 205.90 207.25 0.0M
2021-12-15 206.90 207.20 202.30 202.82 0.1M
2021-12-14 210.90 210.90 205.20 205.90 0.2M
2021-12-13 213.50 216.50 209.50 211.00 0.1M
2021-12-10 210.80 213.70 207.80 212.90 0.4M
2021-12-09 209.50 210.70 207.10 209.20 0.3M
2021-12-08 208.80 210.40 206.70 207.30 0.3M
2021-12-07 205.20 207.60 204.40 207.45 0.1M
2021-12-06 201.50 204.20 201.30 202.53 0.0M
2021-12-03 204.20 205.60 202.70 203.95 0.2M
2021-12-02 203.20 205.40 202.80 203.90 0.1M
2021-12-01 208.60 209.90 205.10 206.35 0.2M
2021-11-30 207.30 207.80 205.20 206.75 0.2M
2021-11-29 210.90 212.40 210.30 212.40 3.1M
2021-11-26 216.70 217.70 211.10 213.10 0.4M
2021-11-25 221.70 222.00 219.40 222.00 0.0M
2021-11-24 221.50 224.00 218.70 220.90 0.1M
2021-11-23 227.10 228.70 220.60 220.75 0.3M
2021-11-22 235.40 235.40 229.10 230.45 0.0M
2021-11-19 235.50 236.00 234.00 235.30 0.2M
2021-11-18 232.40 236.20 230.90 235.50 0.1M
2021-11-17 231.60 231.60 227.90 230.75 0.1M
2021-11-16 235.00 235.95 234.50 235.55 0.1M
2021-11-15 234.60 237.90 234.60 236.80 0.0M
2021-11-12 233.60 235.30 231.30 234.75 0.2M
2021-11-11 237.80 237.80 232.60 233.60 0.0M
2021-11-10 236.60 243.40 236.60 239.90 0.0M
2021-11-09 238.10 239.20 235.20 237.05 0.0M
2021-11-08 240.40 240.50 237.50 238.10 0.1M
2021-11-05 240.00 242.10 238.30 241.55 0.1M
2021-11-04 242.30 243.50 239.70 240.70 0.0M
2021-11-03 240.30 243.50 240.30 240.55 0.1M
2021-11-02 238.30 243.40 238.30 240.50 0.1M
2021-11-01 244.60 246.40 241.60 244.30 0.4M
2021-10-29 245.80 247.50 243.90 244.90 0.0M
2021-10-28 245.80 249.60 244.50 244.70 0.1M
2021-10-27 249.70 250.30 246.90 247.50 0.1M
2021-10-26 247.10 248.50 247.05 247.05 0.0M
2021-10-25 244.80 248.50 244.40 247.15 0.5M
2021-10-22 244.30 245.80 241.70 244.15 0.1M
2021-10-21 240.80 243.70 239.20 241.80 0.0M
2021-10-20 234.80 239.55 234.80 239.55 0.1M
2021-10-19 232.60 234.40 231.40 233.35 0.1M
2021-10-18 230.00 234.60 228.90 232.10 0.1M
2021-10-15 229.80 232.97 228.70 230.80 0.1M
2021-10-14 226.40 231.00 226.30 228.80 0.1M
2021-10-13 222.50 226.70 222.40 224.95 0.0M
2021-10-12 223.00 225.50 222.40 222.80 0.0M
2021-10-11 226.10 226.70 222.50 223.30 0.1M
2021-10-08 224.20 225.40 223.15 223.15 0.1M
2021-10-07 222.50 226.50 221.30 225.75 0.1M
2021-10-06 224.80 224.80 218.50 219.85 0.1M
2021-10-05 222.30 224.10 219.80 222.55 0.1M
2021-10-04 221.60 224.30 220.50 224.25 0.1M
2021-10-01 216.70 223.70 216.70 223.10 0.1M
2021-09-30 229.00 229.80 221.80 222.90 0.1M
2021-09-29 236.60 236.90 228.10 228.75 0.0M
2021-09-28 239.70 239.70 233.30 235.10 0.1M
2021-09-27 237.40 238.80 237.10 237.10 0.0M
2021-09-24 238.80 239.10 235.10 236.30 0.1M
2021-09-23 235.60 238.70 235.60 236.45 0.0M
2021-09-22 234.50 237.40 234.50 236.70 0.1M
2021-09-21 229.00 233.90 229.00 232.10 0.1M
2021-09-20 230.70 232.00 226.60 228.25 0.0M
2021-09-17 236.80 237.70 233.10 235.05 0.1M
2021-09-16 234.90 237.30 233.50 234.60 0.1M
2021-09-15 233.20 235.80 233.10 233.15 2.0M
2021-09-14 236.00 236.00 232.60 232.75 0.2M
2021-09-13 233.20 235.30 233.20 234.60 0.1M
2021-09-10 234.50 234.50 231.60 233.10 0.1M
2021-09-09 233.00 234.70 232.80 232.80 0.1M
2021-09-08 232.70 234.10 229.70 234.10 0.1M
2021-09-07 234.00 234.00 230.10 231.65 0.2M
2021-09-06 232.60 234.30 232.10 232.65 0.0M
2021-09-03 238.10 238.10 231.20 231.40 0.2M
2021-09-02 237.10 241.20 237.10 241.20 0.1M
2021-09-01 235.90 236.50 234.60 234.60 0.1M
2021-08-31 236.80 238.10 232.90 233.30 0.0M
2021-08-27 233.50 238.00 233.50 237.40 0.1M
2021-08-26 233.30 234.60 232.00 233.60 0.1M
2021-08-25 228.90 236.30 226.50 234.45 0.1M
2021-08-24 224.90 225.40 224.10 224.15 0.1M
2021-08-23 225.00 225.00 223.60 224.80 0.0M
2021-08-20 223.10 224.30 220.90 223.90 0.0M
2021-08-19 220.90 221.30 215.90 219.15 0.1M
2021-08-18 225.60 225.60 222.80 222.80 0.0M
2021-08-17 225.90 227.10 224.00 225.55 0.1M
2021-08-16 226.00 228.05 225.80 228.05 0.0M
2021-08-13 226.10 226.30 224.30 225.90 0.0M
2021-08-12 223.80 225.90 223.80 224.70 0.0M
2021-08-11 227.60 227.70 224.30 224.90 0.0M
2021-08-10 227.40 227.90 225.80 226.75 0.0M
2021-08-09 226.60 226.90 225.50 226.50 0.0M
2021-08-06 230.40 230.40 225.80 226.00 0.0M
2021-08-05 231.00 231.50 229.00 230.90 0.0M
2021-08-04 229.70 231.40 228.30 230.70 0.0M
2021-08-03 228.00 228.20 226.20 226.30 0.0M
2021-08-02 227.30 228.30 226.20 227.85 0.0M
2021-07-30 224.50 225.70 223.60 224.45 0.0M
2021-07-29 227.90 227.90 225.40 226.75 0.0M
2021-07-28 225.60 227.20 225.40 227.20 0.0M
2021-07-27 226.30 226.30 224.10 224.10 0.0M
2021-07-26 225.90 226.70 225.70 226.30 0.0M
2021-07-23 228.00 228.50 226.00 228.15 0.0M
2021-07-22 225.20 225.60 223.40 225.45 0.1M
2021-07-21 227.70 228.30 223.60 224.35 0.0M
2021-07-20 224.20 226.90 224.20 225.45 0.0M
2021-07-19 225.40 226.10 220.30 220.40 0.1M
2021-07-16 226.50 227.40 225.50 225.55 0.0M
2021-07-15 221.90 225.40 221.90 225.30 0.1M
2021-07-14 223.90 223.90 219.50 220.60 0.1M
2021-07-13 225.00 225.60 222.80 224.65 0.0M
2021-07-12 224.70 225.10 223.60 224.55 0.0M
2021-07-09 223.90 225.90 223.40 223.55 0.0M
2021-07-08 227.60 227.60 222.20 223.45 0.0M
2021-07-07 228.10 229.90 227.40 229.35 0.2M
2021-07-06 223.90 227.60 223.50 225.50 0.1M
2021-07-05 226.40 227.70 225.55 225.55 0.0M
2021-07-02 223.80 225.80 222.90 223.60 0.1M
2021-07-01 220.50 225.10 220.40 224.25 0.0M
2021-06-30 220.60 220.70 218.80 219.45 0.0M
2021-06-29 222.40 222.70 220.10 221.95 0.0M
2021-06-28 226.70 227.50 220.50 220.75 0.1M
2021-06-25 224.20 228.00 223.60 226.15 0.0M
2021-06-24 232.90 232.90 227.80 227.95 0.0M
2021-06-23 236.30 237.50 232.40 235.00 0.0M
2021-06-22 234.30 235.60 233.35 233.35 0.0M
2021-06-21 232.90 234.60 230.20 233.40 0.0M
2021-06-18 235.20 236.80 233.60 233.65 0.2M
2021-06-17 231.80 235.50 231.00 234.70 0.0M
2021-06-16 229.50 233.60 229.10 232.15 0.0M
2021-06-15 230.30 230.30 227.70 227.70 0.0M
2021-06-14 228.80 230.40 228.50 229.65 0.0M
2021-06-11 228.70 230.30 227.50 228.60 0.0M
2021-06-10 230.30 230.70 226.90 227.45 0.0M
2021-06-09 228.90 230.25 228.90 230.25 0.0M
2021-06-08 230.70 233.20 229.70 229.70 0.0M
2021-06-07 229.40 230.20 227.70 229.80 0.2M
2021-06-04 228.20 230.40 228.20 228.80 0.1M
2021-06-03 231.60 233.50 224.00 224.80 0.1M
2021-06-02 220.70 224.50 220.50 223.40 0.0M
2021-06-01 219.00 219.35 215.90 219.35 0.1M
2021-05-28 212.90 217.70 212.90 217.55 0.0M
2021-05-27 215.30 216.90 212.85 212.85 0.0M
2021-05-26 215.00 216.20 214.25 214.25 0.0M
2021-05-25 213.30 214.50 211.60 214.20 0.3M
2021-05-21 210.30 214.00 208.70 212.70 0.2M
2021-05-20 208.60 209.50 206.30 209.10 2.8M
2021-05-19 205.50 207.88 204.90 207.40 0.2M
2021-05-18 210.40 211.50 208.10 208.55 0.4M
2021-05-14 211.00 213.10 210.10 210.65 0.1M
2021-05-12 214.80 215.30 211.00 212.75 0.1M
2021-05-11 218.40 218.65 214.60 215.15 0.1M
2021-05-10 219.10 219.50 217.30 218.40 0.1M
2021-05-07 217.30 218.20 216.55 216.55 0.0M
2021-05-06 216.90 217.70 214.40 215.90 0.1M
2021-05-05 216.60 216.60 214.40 215.15 0.1M
2021-05-04 208.10 214.90 207.60 214.40 0.0M
2021-04-30 205.30 209.77 205.30 207.50 0.0M
2021-04-29 215.10 215.10 209.40 210.50 0.1M
2021-04-28 210.70 215.70 210.70 215.15 0.1M
2021-04-27 209.10 209.50 208.00 209.50 0.0M
2021-04-26 206.10 209.90 206.10 209.60 0.1M
2021-04-23 207.40 208.10 204.30 205.80 0.1M
2021-04-22 207.50 208.00 206.50 207.00 0.0M
2021-04-21 208.30 208.70 205.70 205.70 0.1M
2021-04-20 209.00 210.30 206.10 208.70 0.1M
2021-04-19 204.20 206.00 203.50 203.82 0.1M
2021-04-16 202.20 203.80 201.80 202.72 0.0M
2021-04-15 203.10 205.10 200.85 200.85 0.0M
2021-04-14 207.00 207.60 202.80 204.25 0.1M
2021-04-13 205.70 207.80 204.80 207.80 0.0M
2021-04-12 208.00 208.20 204.40 205.70 0.1M
2021-04-09 210.60 212.90 209.20 212.90 0.1M
2021-04-08 209.50 210.90 209.10 210.65 0.2M
2021-04-07 211.50 214.40 210.90 211.40 0.1M
2021-04-06 214.50 216.40 211.70 212.15 0.5M
2021-03-31 211.70 212.60 210.00 210.00 0.4M
2021-03-30 209.00 213.50 209.00 210.00 0.0M
2021-03-29 208.70 210.20 206.80 208.40 0.1M
2021-03-26 205.70 207.90 204.90 207.80 0.0M
2021-03-25 204.00 205.40 201.30 203.68 0.1M
2021-03-24 204.90 207.20 204.90 205.35 0.0M
2021-03-23 205.30 206.20 203.00 203.32 0.1M
2021-03-22 207.20 208.80 206.00 207.90 0.4M
2021-03-19 208.50 213.10 207.20 208.60 0.3M
2021-03-18 210.60 210.70 209.00 210.30 0.3M
2021-03-17 213.00 213.90 211.40 211.75 0.1M
2021-03-16 212.40 213.10 210.80 211.35 0.1M
2021-03-15 211.10 213.63 210.40 213.20 0.0M
2021-03-12 209.30 212.40 208.90 210.75 0.0M
2021-03-11 214.10 214.50 208.40 209.15 0.0M
2021-03-10 215.70 217.60 213.72 216.25 0.0M
2021-03-09 218.90 219.00 215.70 216.20 0.3M
2021-03-08 216.80 218.75 215.90 218.75 0.2M
2021-03-05 216.80 217.80 215.00 216.35 0.1M
2021-03-04 215.60 217.80 214.90 216.45 0.5M
2021-03-03 216.40 217.90 215.60 216.65 0.0M
2021-03-02 216.90 219.30 215.80 217.25 0.1M
2021-03-01 210.50 217.00 210.50 215.10 0.1M
2021-02-26 211.90 212.40 210.20 211.20 0.0M
2021-02-25 211.00 214.50 208.90 213.35 0.1M
2021-02-24 209.60 212.02 209.00 209.25 0.1M
2021-02-23 210.50 211.90 207.20 209.05 0.1M
2021-02-22 201.40 209.30 201.40 207.90 0.0M
2021-02-19 194.90 199.85 194.90 198.82 0.1M
2021-02-18 191.60 195.15 191.60 194.65 0.0M
2021-02-17 190.40 193.20 189.05 190.93 1.3M
2021-02-16 193.25 193.25 191.85 192.20 0.0M
2021-02-15 187.90 191.78 187.90 191.78 0.0M
2021-02-12 191.45 192.65 190.90 192.55 0.2M
2021-02-11 192.90 192.90 190.50 191.57 0.0M
2021-02-10 191.75 193.60 191.75 193.28 0.0M
2021-02-09 193.20 193.20 190.30 191.18 0.0M
2021-02-08 195.55 195.70 193.00 194.43 0.0M
2021-02-05 194.00 194.70 193.35 193.35 0.0M
2021-02-04 195.59 195.59 191.60 191.60 0.0M
2021-02-03 198.30 198.40 194.00 194.03 0.1M
2021-02-02 193.80 197.60 193.80 194.82 0.0M
2021-02-01 189.70 194.80 189.50 193.70 0.1M
2021-01-29 189.05 190.55 188.70 188.95 0.1M
2021-01-28 190.00 191.20 187.25 189.57 0.1M
2021-01-27 187.20 191.20 187.20 190.07 0.1M
2021-01-26 184.00 187.85 184.00 186.75 0.0M
2021-01-25 187.45 187.45 182.50 185.43 0.0M
2021-01-22 190.00 190.00 186.65 187.12 1.0M
2021-01-21 189.05 191.35 188.80 189.32 0.1M
2021-01-20 188.00 188.00 187.00 187.35 0.0M
2021-01-19 188.45 190.60 187.60 189.75 0.1M
2021-01-18 180.35 187.00 180.20 186.32 0.1M
2021-01-15 184.00 185.60 182.75 185.03 0.1M
2021-01-14 183.40 184.05 182.90 183.72 0.1M
2021-01-13 190.10 190.10 182.70 183.85 0.2M
2021-01-12 188.35 191.30 188.00 190.78 0.3M
2021-01-11 188.90 190.60 188.40 188.68 0.1M
2021-01-08 189.80 191.65 188.70 189.00 0.0M
2021-01-07 188.40 189.25 184.90 186.75 0.1M
2021-01-06 187.45 189.30 184.80 186.30 0.0M
2021-01-05 184.40 188.45 184.40 186.70 0.1M
2021-01-04 191.00 192.25 185.75 186.38 0.1M