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
2023-12-29 182.60 182.60 181.00 181.22 0.1M
2023-12-28 179.55 180.45 178.60 179.80 0.1M
2023-12-27 176.70 180.00 176.70 179.97 0.0M
2023-12-22 175.50 176.15 173.80 175.38 0.3M
2023-12-21 176.75 178.00 176.20 176.80 0.1M
2023-12-20 183.50 183.50 177.05 177.93 0.1M
2023-12-19 184.80 185.55 182.35 183.97 0.1M
2023-12-18 182.10 184.35 182.05 183.90 0.1M
2023-12-15 186.00 186.00 181.80 182.28 0.2M
2023-12-14 183.10 188.00 183.10 186.18 0.2M
2023-12-13 183.40 186.35 182.20 184.55 0.1M
2023-12-12 184.55 188.35 184.55 185.85 0.1M
2023-12-11 182.50 186.00 182.35 184.25 0.2M
2023-12-08 184.80 184.80 181.70 182.18 0.1M
2023-12-07 185.35 185.95 184.35 184.38 0.1M
2023-12-06 191.75 191.75 186.40 186.50 0.2M
2023-12-05 190.35 191.20 190.00 190.28 0.1M
2023-12-04 191.20 191.60 189.30 189.43 0.0M
2023-12-01 193.50 193.50 190.90 192.90 0.0M
2023-11-30 191.05 194.65 191.05 191.75 0.9M
2023-11-29 192.65 193.65 189.95 193.53 0.1M
2023-11-28 191.20 194.65 189.95 190.05 0.1M
2023-11-27 194.45 196.35 193.50 193.80 0.2M
2023-11-24 189.85 192.95 189.85 192.93 0.1M
2023-11-23 188.40 191.20 188.30 190.45 0.1M
2023-11-22 184.90 188.75 184.90 188.43 0.2M
2023-11-21 187.85 187.85 185.10 186.82 0.1M
2023-11-20 187.65 188.80 186.30 186.35 0.3M
2023-11-17 185.50 187.90 184.05 185.82 0.2M
2023-11-16 189.60 190.10 186.80 188.72 0.1M
2023-11-15 189.65 190.45 187.45 188.88 0.2M
2023-11-14 186.70 188.25 184.40 186.78 0.1M
2023-11-13 189.85 189.85 186.90 188.22 5.6M
2023-11-10 191.00 191.00 187.95 189.50 0.2M
2023-11-09 186.85 191.75 186.85 190.68 0.2M
2023-11-08 180.25 185.65 178.05 184.97 0.6M
2023-11-07 175.35 177.00 174.65 175.72 0.5M
2023-11-06 181.55 181.55 179.15 180.32 0.2M
2023-11-03 180.70 183.30 180.25 180.90 0.4M
2023-11-02 178.20 182.25 178.20 180.30 0.1M
2023-11-01 180.75 180.75 177.00 179.18 0.1M
2023-10-31 179.55 181.60 179.55 181.40 0.3M
2023-10-30 177.10 179.45 176.80 177.65 0.3M
2023-10-27 177.60 182.00 176.95 178.15 0.0M
2023-10-26 175.35 177.55 175.10 177.05 0.1M
2023-10-25 176.35 178.85 175.65 178.22 0.1M
2023-10-24 173.55 176.50 172.40 175.78 0.1M
2023-10-23 176.25 176.65 173.55 173.90 0.1M
2023-10-20 181.45 181.45 176.10 177.38 0.2M
2023-10-19 183.75 187.75 181.85 184.40 0.3M
2023-10-18 182.95 185.85 180.35 184.40 0.4M
2023-10-17 189.65 189.65 186.85 187.65 0.1M
2023-10-16 187.10 188.40 186.10 187.22 0.1M
2023-10-13 187.95 189.15 185.75 187.18 0.1M
2023-10-12 188.35 189.95 188.18 188.18 0.1M
2023-10-11 184.30 189.45 184.30 188.97 0.2M
2023-10-10 184.70 186.15 183.35 184.82 0.2M
2023-10-09 183.55 184.80 182.45 184.22 0.1M
2023-10-06 184.55 186.50 183.75 185.25 0.1M
2023-10-05 184.80 186.95 184.45 185.30 0.1M
2023-10-04 186.60 187.20 184.00 184.78 0.2M
2023-10-03 189.75 190.65 187.35 189.05 0.5M
2023-10-02 188.50 192.80 188.50 190.35 0.2M
2023-09-29 188.95 191.60 188.95 191.20 0.1M
2023-09-28 188.55 190.60 187.70 187.80 0.3M
2023-09-27 185.55 191.35 185.40 190.28 0.3M
2023-09-26 186.85 187.50 185.85 186.00 0.0M
2023-09-25 191.75 191.75 187.50 189.30 0.1M
2023-09-22 192.30 193.70 192.15 192.88 0.1M
2023-09-21 195.45 197.00 193.55 194.12 0.1M
2023-09-20 196.60 197.25 195.60 196.68 0.1M
2023-09-19 195.25 196.95 195.10 195.62 0.1M
2023-09-18 194.60 196.70 194.00 196.38 0.3M
2023-09-15 198.65 199.10 194.35 195.62 0.3M
2023-09-14 194.80 197.90 194.80 197.20 0.2M
2023-09-13 193.15 193.25 191.75 192.72 0.1M
2023-09-12 195.15 195.20 192.65 194.32 0.2M
2023-09-11 191.85 194.00 191.85 193.82 0.2M
2023-09-08 191.00 192.62 191.00 192.62 0.1M
2023-09-07 190.50 192.35 190.35 190.62 2.1M
2023-09-06 195.10 195.10 190.85 191.65 0.1M
2023-09-05 192.10 193.30 191.35 191.60 0.1M
2023-09-04 192.65 193.65 191.50 192.78 0.1M
2023-09-01 190.50 193.40 190.50 193.40 0.2M
2023-08-31 190.95 193.25 189.90 193.25 0.3M
2023-08-30 191.70 192.00 190.40 191.25 0.1M
2023-08-29 193.50 193.70 190.15 191.65 0.2M
2023-08-25 187.05 190.80 187.05 189.50 0.6M
2023-08-24 185.65 188.75 180.50 187.97 0.1M
2023-08-23 180.35 187.85 179.80 184.60 0.2M
2023-08-22 180.20 181.50 178.85 180.78 0.1M
2023-08-21 183.00 185.15 181.90 184.68 0.2M
2023-08-18 185.75 185.75 181.05 181.22 0.1M
2023-08-17 184.75 186.90 184.75 186.72 0.2M
2023-08-16 182.80 184.70 182.80 183.82 0.3M
2023-08-15 184.30 184.30 181.65 183.25 0.0M
2023-08-14 180.15 183.50 180.15 182.25 0.1M
2023-08-11 179.50 181.75 178.05 181.07 0.5M
2023-08-10 179.25 179.85 176.95 179.80 0.2M
2023-08-09 178.15 180.80 178.10 180.28 0.3M
2023-08-08 177.15 177.95 175.65 176.38 0.1M
2023-08-07 177.55 178.80 176.45 177.43 0.0M
2023-08-04 177.50 178.15 176.20 176.82 0.0M
2023-08-03 178.65 179.65 177.55 177.60 0.1M
2023-08-02 179.15 182.75 178.25 179.55 0.2M
2023-08-01 177.00 180.65 176.90 179.82 0.1M
2023-07-31 176.95 179.45 176.60 178.60 0.1M
2023-07-28 178.60 178.65 175.55 176.32 0.2M
2023-07-27 176.00 179.00 176.00 177.75 0.1M
2023-07-26 176.10 176.85 174.40 174.80 0.1M
2023-07-25 176.80 176.80 175.25 176.78 0.2M
2023-07-24 178.15 178.15 175.95 177.15 0.1M
2023-07-21 178.65 178.65 176.95 177.93 0.1M
2023-07-20 175.55 178.50 175.55 178.32 0.3M
2023-07-19 171.70 176.05 171.50 174.93 0.2M
2023-07-18 168.60 170.50 168.60 170.50 0.1M
2023-07-17 169.55 171.60 169.05 169.30 0.3M
2023-07-14 175.25 176.25 171.45 171.45 0.2M
2023-07-13 173.95 174.45 172.30 173.82 0.7M
2023-07-12 171.75 173.95 171.65 173.50 0.1M
2023-07-11 167.25 171.30 167.25 169.93 0.1M
2023-07-10 168.55 169.05 165.85 167.55 0.4M
2023-07-07 169.10 170.00 167.90 169.30 0.1M
2023-07-06 170.45 171.90 169.75 169.78 0.1M
2023-07-05 172.25 174.10 169.70 170.95 0.3M
2023-07-04 172.75 174.55 172.35 172.78 0.1M
2023-07-03 170.05 172.75 169.65 172.53 0.1M
2023-06-30 169.75 171.80 168.80 170.53 0.3M
2023-06-29 168.80 171.25 168.80 170.18 0.2M
2023-06-28 169.35 169.75 167.50 169.10 0.5M
2023-06-27 170.30 170.30 167.60 168.62 0.1M
2023-06-26 170.70 171.20 168.40 169.18 0.1M
2023-06-23 173.25 173.25 169.75 170.35 0.2M
2023-06-22 171.65 173.90 171.30 173.55 0.3M
2023-06-21 172.60 174.30 169.95 172.53 0.3M
2023-06-20 178.25 178.25 174.25 176.03 0.2M
2023-06-19 182.65 182.65 178.20 178.70 0.1M
2023-06-16 180.25 185.15 179.75 184.93 0.7M
2023-06-15 187.05 187.05 180.50 181.53 0.2M
2023-06-14 183.00 188.10 182.65 186.25 1.1M
2023-06-13 181.35 183.90 180.00 182.80 0.6M
2023-06-12 181.05 181.05 178.90 179.55 0.1M
2023-06-09 185.50 186.15 182.50 183.82 0.3M
2023-06-08 187.70 187.70 184.25 184.25 0.8M
2023-06-07 188.15 189.95 187.65 188.62 0.1M
2023-06-06 191.85 191.85 188.30 188.78 0.4M
2023-06-05 192.00 194.00 191.25 192.38 0.6M
2023-06-02 190.60 192.45 189.35 190.25 0.2M
2023-06-01 190.60 194.00 189.55 191.12 0.2M
2023-05-31 190.75 194.50 188.68 191.10 0.4M
2023-05-30 192.25 195.40 191.05 191.30 0.3M
2023-05-26 196.85 198.95 187.65 189.20 0.2M
2023-05-25 185.05 202.40 184.55 197.53 0.4M
2023-05-24 185.65 186.00 184.20 185.68 2.8M
2023-05-23 187.15 188.00 184.95 186.80 0.9M
2023-05-22 188.65 188.65 185.70 186.12 0.1M
2023-05-19 188.35 188.80 185.80 185.80 0.1M
2023-05-16 190.75 190.90 183.80 187.18 0.3M
2023-05-15 190.00 193.50 188.60 192.88 0.0M
2023-05-12 193.75 193.75 189.55 191.05 29.7M
2023-05-11 194.75 198.40 192.50 193.78 0.2M
2023-05-10 191.45 192.85 187.40 191.15 4.2M
2023-05-09 193.20 193.20 187.60 189.30 0.3M
2023-05-05 197.50 197.50 189.90 191.43 0.2M
2023-05-04 197.95 198.45 195.50 196.57 0.1M
2023-05-03 201.40 202.00 198.50 200.65 0.1M
2023-05-02 202.90 205.40 201.40 202.97 0.0M
2023-04-28 200.90 203.40 200.90 202.07 0.0M
2023-04-27 202.00 203.30 200.20 200.20 0.0M
2023-04-26 199.15 202.60 199.15 201.72 0.0M
2023-04-25 200.10 200.10 197.50 199.28 0.1M
2023-04-24 200.70 201.30 197.45 198.47 0.1M
2023-04-21 200.70 201.30 200.10 200.60 0.0M
2023-04-20 200.40 202.80 199.85 200.45 0.1M
2023-04-19 199.40 203.30 199.20 201.50 0.1M
2023-04-18 205.00 205.00 199.55 201.62 0.1M
2023-04-17 201.00 201.90 199.15 199.43 0.2M
2023-04-14 196.65 198.47 194.70 198.47 0.1M
2023-04-13 192.35 195.50 191.95 193.82 0.3M
2023-04-12 189.00 192.20 189.00 190.60 0.1M
2023-04-11 187.55 190.60 187.50 190.60 0.3M
2023-04-06 188.68 188.68 188.68 188.68 0.0M
2023-04-05 187.85 189.30 186.55 188.68 3.8M
2023-04-04 190.90 190.90 188.68 188.68 2.3M
2023-04-03 192.25 192.25 188.50 189.07 0.1M
2023-03-31 188.85 194.00 188.85 192.60 0.1M
2023-03-30 182.75 189.60 182.75 187.60 0.6M
2023-03-29 184.00 185.55 182.50 183.28 2.2M
2023-03-28 177.20 184.25 177.20 182.70 0.9M
2023-03-27 182.40 184.95 182.15 182.95 0.1M
2023-03-24 183.90 185.05 180.15 181.05 0.1M
2023-03-23 184.50 188.15 183.70 186.22 0.1M
2023-03-22 176.80 190.00 176.55 185.20 0.2M
2023-03-21 174.05 178.65 174.05 178.22 0.1M
2023-03-20 172.20 173.80 168.25 172.32 0.6M
2023-03-17 180.60 181.45 173.15 174.25 0.3M
2023-03-16 179.00 182.15 176.80 180.22 0.8M
2023-03-15 180.00 182.30 176.20 179.65 0.4M
2023-03-14 174.80 179.95 173.30 179.53 1.1M
2023-03-13 176.30 176.35 172.55 174.47 11.1M
2023-03-10 170.45 175.30 169.70 174.32 1.0M
2023-03-09 172.65 172.90 171.25 172.30 0.0M
2023-03-08 172.20 174.65 171.90 174.40 0.1M
2023-03-07 175.30 175.55 173.35 173.88 0.1M
2023-03-06 174.50 176.80 174.25 175.25 2.1M
2023-03-03 177.00 177.95 173.45 174.57 0.1M
2023-03-02 176.55 177.75 175.70 176.00 0.1M
2023-03-01 179.55 180.35 175.75 175.78 0.1M
2023-02-28 175.00 179.35 173.85 178.07 22.3M
2023-02-27 174.10 176.80 174.10 175.18 0.1M
2023-02-24 171.85 173.15 170.90 172.12 0.2M
2023-02-23 173.50 173.50 171.40 171.47 0.1M
2023-02-22 170.95 174.10 169.25 172.40 0.3M
2023-02-21 173.05 173.05 170.25 171.15 0.2M
2023-02-20 177.65 178.50 175.65 176.05 0.1M
2023-02-17 173.45 177.90 173.45 177.55 0.2M
2023-02-16 173.85 176.75 172.45 173.78 0.2M
2023-02-15 178.55 179.35 174.10 175.30 0.5M
2023-02-14 177.95 179.40 176.75 178.22 0.2M
2023-02-13 178.10 179.95 176.85 177.70 4.0M
2023-02-10 182.00 182.00 179.20 180.20 0.3M
2023-02-09 182.20 183.45 180.80 181.15 0.1M
2023-02-08 183.20 184.75 182.10 183.07 0.1M
2023-02-07 179.70 180.65 177.30 179.22 0.1M
2023-02-06 178.45 180.10 176.20 178.62 0.1M
2023-02-03 180.45 181.45 177.45 178.32 0.1M
2023-02-02 187.10 188.25 172.00 180.15 0.3M
2023-02-01 184.15 187.25 183.25 186.38 0.2M
2023-01-31 185.60 186.15 183.75 184.72 0.2M
2023-01-30 183.80 186.75 183.80 184.90 0.5M
2023-01-27 182.85 183.65 181.10 182.00 0.8M
2023-01-26 184.75 187.15 182.95 185.05 0.2M
2023-01-25 178.90 186.90 178.90 184.40 0.2M
2023-01-24 183.95 185.80 179.10 180.35 0.3M
2023-01-23 177.35 177.50 174.70 176.43 0.1M
2023-01-20 176.50 177.00 174.25 176.62 0.1M
2023-01-19 175.25 177.32 173.90 177.32 0.1M
2023-01-18 179.15 180.35 175.05 176.82 0.3M
2023-01-17 178.15 179.25 177.30 177.30 0.5M
2023-01-16 176.30 177.25 174.85 176.57 0.3M
2023-01-13 174.90 174.95 171.20 172.53 0.3M
2023-01-12 171.70 177.80 171.70 174.43 0.5M
2023-01-11 175.10 175.45 172.00 173.38 1.5M
2023-01-10 174.05 175.15 172.50 173.12 0.4M
2023-01-09 177.80 177.80 172.38 172.38 0.1M
2023-01-06 173.05 179.50 173.05 176.47 0.2M
2023-01-05 173.95 176.80 171.75 175.38 0.5M
2023-01-04 171.30 173.10 167.10 173.10 0.2M
2023-01-03 166.20 170.75 166.20 169.25 0.2M