Irisity

IRIST
🏛️ sweden →
0.15
Last Update: 2025-10-03
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 60.60 62.40 60.60 61.90 0.1M
2021-12-29 62.20 62.20 59.90 61.00 0.0M
2021-12-28 63.00 63.00 60.20 61.00 0.0M
2021-12-27 60.70 62.00 60.60 61.70 0.0M
2021-12-23 59.20 60.70 59.20 60.70 0.1M
2021-12-22 56.30 61.00 56.30 58.70 0.9M
2021-12-21 52.60 57.00 52.60 56.30 0.0M
2021-12-20 53.50 53.50 50.40 52.20 0.0M
2021-12-17 51.10 53.00 49.50 53.00 0.1M
2021-12-16 52.90 52.90 50.70 51.40 0.0M
2021-12-15 52.60 53.60 52.00 52.30 0.0M
2021-12-14 54.90 55.50 52.20 52.70 0.0M
2021-12-13 57.60 58.20 54.20 55.00 0.0M
2021-12-10 55.50 56.50 54.20 56.40 0.1M
2021-12-09 54.60 56.70 54.60 55.40 0.1M
2021-12-08 51.80 54.10 51.80 53.50 0.1M
2021-12-07 51.60 53.00 51.20 51.80 0.1M
2021-12-06 51.00 52.70 49.60 51.30 0.1M
2021-12-03 53.00 54.10 50.10 50.30 0.1M
2021-12-02 55.60 56.10 51.80 52.30 0.1M
2021-12-01 57.30 57.30 55.00 55.60 0.0M
2021-11-30 56.00 57.90 53.90 56.50 0.1M
2021-11-29 56.10 57.50 55.00 56.00 0.1M
2021-11-26 58.40 58.40 55.50 56.00 0.1M
2021-11-25 59.20 60.10 57.10 59.20 0.1M
2021-11-24 60.40 60.80 58.20 59.20 0.1M
2021-11-23 63.30 63.30 59.10 59.50 0.2M
2021-11-22 65.70 66.00 61.70 63.00 0.1M
2021-11-19 63.50 65.80 63.00 65.70 0.1M
2021-11-18 65.80 65.80 63.00 63.40 0.1M
2021-11-17 67.30 67.30 64.60 65.80 0.1M
2021-11-16 67.10 68.60 64.80 66.00 0.1M
2021-11-15 64.00 68.50 63.60 67.10 0.3M
2021-11-12 65.00 65.40 62.70 63.40 0.1M
2021-11-11 64.00 65.80 62.30 65.00 0.1M
2021-11-10 64.00 67.50 62.10 63.00 0.3M
2021-11-09 62.00 64.00 61.30 63.00 0.1M
2021-11-08 59.30 62.50 58.50 62.00 0.1M
2021-11-05 60.40 61.00 58.20 58.90 0.0M
2021-11-04 59.90 61.00 59.40 60.00 0.0M
2021-11-03 60.00 61.00 59.60 60.00 0.0M
2021-11-02 59.90 60.90 57.60 60.00 0.1M
2021-11-01 60.40 60.40 57.50 59.90 0.1M
2021-10-29 60.60 61.00 59.10 60.50 0.0M
2021-10-28 60.80 61.70 60.10 60.60 0.0M
2021-10-27 58.00 60.80 56.40 60.80 0.1M
2021-10-26 60.20 60.60 57.40 58.00 0.1M
2021-10-25 62.30 62.60 58.80 60.20 0.1M
2021-10-22 64.10 64.90 60.60 62.20 0.1M
2021-10-21 60.00 64.00 58.00 63.90 0.1M
2021-10-20 60.90 62.00 59.50 59.90 0.1M
2021-10-19 61.40 62.10 60.10 60.80 0.0M
2021-10-18 59.00 63.00 59.00 61.40 0.1M
2021-10-15 59.60 59.60 57.50 59.00 0.1M
2021-10-14 63.40 63.50 58.30 59.60 0.1M
2021-10-13 61.90 63.00 60.00 63.00 0.1M
2021-10-12 59.90 61.30 58.50 60.70 0.0M
2021-10-11 59.10 59.90 56.30 59.90 0.1M
2021-10-08 61.00 63.00 58.00 59.10 0.0M
2021-10-07 60.50 61.80 60.30 61.00 0.0M
2021-10-06 62.00 62.20 59.10 60.00 0.1M
2021-10-05 61.00 62.00 59.40 62.00 0.0M
2021-10-04 62.90 64.00 60.20 61.20 0.0M
2021-10-01 62.90 63.40 61.30 62.90 0.0M
2021-09-30 65.40 66.80 62.50 62.90 0.1M
2021-09-29 65.60 67.80 64.80 65.40 0.1M
2021-09-28 66.70 68.00 63.20 65.60 0.1M
2021-09-27 69.10 69.70 65.40 66.70 0.1M
2021-09-24 70.30 70.30 67.10 69.00 0.1M
2021-09-23 69.90 70.90 69.20 70.10 0.0M
2021-09-22 68.00 69.90 64.60 69.90 0.1M
2021-09-21 70.00 71.50 66.00 68.00 0.1M
2021-09-20 73.80 73.90 69.30 70.50 0.1M
2021-09-17 72.50 77.00 71.90 74.70 0.1M
2021-09-16 71.50 72.50 71.20 72.10 0.0M
2021-09-15 72.20 72.50 70.10 71.40 0.0M
2021-09-14 69.80 73.90 66.90 72.40 0.1M
2021-09-13 72.20 72.20 68.70 69.80 0.1M
2021-09-10 72.40 74.20 71.60 72.20 0.1M
2021-09-09 69.80 73.50 68.60 72.40 0.1M
2021-09-08 71.40 71.40 68.60 70.10 0.1M
2021-09-07 68.20 72.80 66.50 71.40 0.1M
2021-09-06 64.20 71.40 63.50 68.20 0.2M
2021-09-03 60.30 66.00 60.30 63.20 0.4M
2021-09-02 54.60 55.20 53.00 54.20 0.0M
2021-09-01 54.60 56.20 53.60 54.60 0.0M
2021-08-31 54.40 55.10 53.50 54.60 0.0M
2021-08-30 52.00 55.00 50.40 54.40 0.1M
2021-08-27 53.20 53.60 51.00 52.00 0.0M
2021-08-26 51.90 53.40 50.40 53.20 0.1M
2021-08-25 49.90 52.00 49.55 51.90 0.0M
2021-08-24 52.00 52.00 49.85 50.40 0.0M
2021-08-23 53.90 53.90 51.20 52.00 0.0M
2021-08-20 50.80 54.70 48.65 53.90 0.1M
2021-08-19 50.40 51.80 48.40 50.50 0.1M
2021-08-18 50.20 50.70 49.10 50.40 0.0M
2021-08-17 50.90 51.20 49.90 50.40 0.0M
2021-08-16 50.00 51.70 49.90 50.90 0.1M
2021-08-13 49.70 50.90 48.80 50.10 0.1M
2021-08-12 49.95 50.00 48.15 49.70 0.1M
2021-08-11 52.60 52.60 49.50 49.95 0.1M
2021-08-10 51.00 53.70 50.80 52.50 0.1M
2021-08-09 51.00 51.50 47.50 51.20 0.1M
2021-08-06 57.00 57.10 51.60 51.70 0.2M
2021-08-05 59.60 59.60 56.00 58.00 0.1M
2021-08-04 59.70 59.80 59.30 59.60 0.0M
2021-08-03 59.20 59.80 59.00 59.70 0.0M
2021-08-02 58.70 59.70 57.70 59.00 0.1M
2021-07-30 59.00 59.40 57.50 58.60 0.0M
2021-07-29 58.00 59.10 57.50 58.80 0.0M
2021-07-28 57.00 64.60 56.60 58.00 0.0M
2021-07-27 60.60 60.60 56.00 58.00 0.1M
2021-07-26 62.40 63.00 59.70 60.60 0.0M
2021-07-23 61.00 63.20 61.00 62.40 0.1M
2021-07-22 59.90 60.60 58.70 60.50 0.0M
2021-07-21 58.90 61.00 57.20 59.90 0.0M
2021-07-20 58.00 58.60 57.00 58.20 0.0M
2021-07-19 57.00 58.50 55.80 57.50 0.0M
2021-07-16 57.50 57.90 55.80 57.50 0.0M
2021-07-15 57.70 57.80 55.00 57.50 0.1M
2021-07-14 58.50 58.50 57.00 57.70 0.0M
2021-07-13 58.30 58.90 56.40 58.40 0.0M
2021-07-12 58.50 59.50 58.10 58.30 0.0M
2021-07-09 57.20 58.90 57.00 58.40 0.1M
2021-07-08 59.90 60.00 56.50 57.20 0.1M
2021-07-07 59.00 60.30 58.60 60.10 0.1M
2021-07-06 60.00 60.60 57.40 59.00 0.1M
2021-07-05 58.20 60.00 57.80 60.00 0.0M
2021-07-02 57.80 58.80 57.00 58.20 0.1M
2021-07-01 55.80 58.00 54.60 58.00 0.1M
2021-06-30 55.30 55.80 53.50 55.40 0.1M
2021-06-29 53.90 55.30 53.20 55.30 0.1M
2021-06-28 51.00 54.60 50.10 54.00 0.1M
2021-06-24 48.25 51.50 47.25 50.80 0.1M
2021-06-23 48.50 49.70 47.05 48.30 0.1M
2021-06-22 47.00 48.75 45.50 48.50 0.1M
2021-06-21 47.00 47.60 45.50 47.60 0.2M
2021-06-18 45.95 49.70 45.95 48.50 0.1M
2021-06-17 46.00 47.25 44.70 45.85 0.1M
2021-06-16 47.20 47.45 45.40 45.90 0.1M
2021-06-15 49.90 50.20 47.10 47.25 0.0M
2021-06-14 47.95 49.80 47.95 49.00 0.1M
2021-06-11 46.80 48.60 46.35 47.95 0.1M
2021-06-10 47.00 47.85 46.15 46.80 0.1M
2021-06-09 48.00 48.80 46.80 47.00 0.1M
2021-06-08 47.15 48.00 46.85 48.00 0.1M
2021-06-07 49.00 49.00 46.50 48.00 0.1M
2021-06-04 50.00 50.00 48.45 49.00 0.1M
2021-06-03 50.20 52.10 49.50 50.20 0.1M
2021-06-02 51.80 51.80 50.00 50.20 0.0M
2021-06-01 52.00 52.00 50.80 51.80 0.1M
2021-05-31 53.20 53.20 51.50 51.90 0.1M
2021-05-28 53.30 54.00 52.40 53.20 0.1M
2021-05-27 53.00 53.90 52.80 53.30 0.0M
2021-05-26 54.10 54.90 52.10 53.30 0.1M
2021-05-25 54.00 56.00 53.50 53.70 0.0M
2021-05-24 52.20 54.20 52.00 54.00 0.0M
2021-05-21 53.00 53.90 52.10 52.10 0.1M
2021-05-20 53.00 54.30 52.30 53.00 0.1M
2021-05-19 55.40 55.80 52.10 53.00 0.1M
2021-05-18 54.80 55.80 53.60 54.90 0.1M
2021-05-17 52.70 55.80 52.70 54.80 0.1M
2021-05-14 54.00 54.50 51.50 52.70 0.1M
2021-05-12 54.80 55.80 53.70 54.20 0.0M
2021-05-11 55.20 57.70 53.30 54.80 0.1M
2021-05-10 57.00 58.10 53.10 57.80 0.1M
2021-05-07 55.90 59.50 51.50 57.00 0.1M
2021-05-06 60.10 60.10 55.60 55.80 0.1M
2021-05-05 57.30 60.50 57.30 59.60 0.1M
2021-05-04 60.60 61.50 56.80 57.20 0.1M
2021-05-03 62.10 62.10 58.50 60.50 0.2M
2021-04-30 61.90 64.10 61.40 62.20 0.1M
2021-04-29 65.00 66.30 61.40 61.90 0.1M
2021-04-28 66.80 66.90 63.70 64.90 0.0M
2021-04-27 64.80 66.40 64.30 66.00 0.0M
2021-04-26 64.30 65.60 63.40 65.00 0.0M
2021-04-23 67.90 67.90 63.70 64.40 0.1M
2021-04-22 65.70 66.80 64.50 66.80 0.0M
2021-04-21 66.10 68.20 62.50 64.60 0.1M
2021-04-20 69.90 70.80 65.70 66.20 0.1M
2021-04-19 70.00 71.00 67.60 69.60 0.1M
2021-04-16 63.70 70.40 63.40 70.00 0.3M
2021-04-15 64.90 66.90 62.00 63.70 0.2M
2021-04-14 66.10 66.90 64.30 64.90 0.1M
2021-04-13 66.60 67.60 63.60 66.00 0.1M
2021-04-12 67.00 68.10 65.10 66.60 0.1M
2021-04-09 67.90 68.00 65.50 66.90 0.1M
2021-04-08 65.50 68.00 63.80 66.40 0.2M
2021-04-07 67.00 67.90 63.70 64.80 0.1M
2021-04-06 66.30 71.80 64.30 66.60 0.3M
2021-04-01 58.90 67.60 58.90 66.20 0.4M
2021-03-31 58.40 60.80 55.60 57.60 0.2M
2021-03-30 61.60 61.60 57.20 58.40 0.1M
2021-03-29 61.00 62.80 61.00 61.60 0.1M
2021-03-26 62.60 63.40 60.20 61.00 0.1M
2021-03-25 63.20 63.80 60.20 61.60 0.1M
2021-03-24 64.00 64.00 62.20 63.20 0.0M
2021-03-23 64.40 64.40 61.60 63.80 0.1M
2021-03-22 64.40 66.80 63.40 64.40 0.1M
2021-03-19 65.00 65.00 59.40 64.40 0.2M
2021-03-18 67.00 69.80 63.60 65.00 0.1M
2021-03-17 68.00 68.80 62.80 67.00 0.1M
2021-03-16 67.20 69.60 63.80 67.60 0.3M
2021-03-15 61.20 67.00 60.80 67.00 0.2M
2021-03-12 63.00 63.00 60.00 61.20 0.1M
2021-03-11 61.40 63.40 60.60 62.00 0.2M
2021-03-10 58.00 62.00 57.00 60.20 0.1M
2021-03-09 55.20 59.00 54.00 58.00 0.2M
2021-03-08 53.60 55.80 53.00 55.20 0.1M
2021-03-05 55.20 55.40 52.00 53.60 0.2M
2021-03-04 55.60 61.00 53.40 55.40 0.4M
2021-03-03 53.00 56.00 52.60 55.40 0.3M
2021-03-02 52.80 52.80 49.90 51.20 0.1M
2021-03-01 52.00 53.20 50.40 52.80 0.1M
2021-02-26 50.00 52.00 49.10 51.80 0.1M
2021-02-25 53.00 54.00 50.80 52.00 0.1M
2021-02-24 50.20 53.00 50.20 53.00 0.1M
2021-02-23 54.40 54.80 49.10 51.20 0.2M
2021-02-22 49.70 54.80 49.70 54.40 0.2M
2021-02-19 45.80 49.70 45.10 49.70 0.2M
2021-02-18 45.80 48.00 45.50 45.90 0.1M
2021-02-17 48.30 48.80 45.40 46.00 0.1M
2021-02-16 49.40 50.00 48.20 49.00 0.1M
2021-02-15 45.60 49.30 45.10 49.30 0.4M
2021-02-12 43.50 45.00 43.20 44.70 0.1M
2021-02-11 44.50 45.40 43.60 44.80 0.2M
2021-02-10 45.00 46.20 44.40 45.00 0.2M
2021-02-09 46.90 46.90 44.10 44.90 0.2M
2021-02-08 46.60 47.70 45.60 46.90 0.2M
2021-02-05 42.40 47.50 42.40 46.50 0.4M
2021-02-04 43.20 43.20 41.00 41.80 0.2M
2021-02-03 36.60 43.70 35.10 43.50 0.7M
2021-02-02 35.40 36.30 34.40 36.30 0.1M
2021-02-01 33.90 35.20 33.50 35.20 0.1M
2021-01-29 35.60 35.60 33.50 34.00 0.1M
2021-01-28 34.00 35.40 32.30 35.00 0.1M
2021-01-27 35.80 36.50 33.50 34.60 0.1M
2021-01-26 36.50 37.00 35.10 35.70 0.1M
2021-01-25 35.90 37.70 35.40 36.30 0.1M
2021-01-22 35.20 36.10 34.90 35.20 0.1M
2021-01-21 37.00 37.40 35.20 35.30 0.2M
2021-01-20 35.10 38.20 35.00 36.80 0.2M
2021-01-19 35.80 35.80 34.00 35.20 0.2M
2021-01-18 38.10 38.10 35.10 35.90 0.2M
2021-01-15 38.10 38.10 36.50 37.40 0.1M
2021-01-14 38.90 39.80 36.90 38.20 0.2M
2021-01-13 41.90 41.90 37.70 38.70 0.3M
2021-01-12 44.00 44.70 41.10 41.90 0.2M
2021-01-11 40.00 44.40 39.40 44.00 0.3M
2021-01-08 40.50 40.90 38.80 39.50 0.2M
2021-01-07 42.10 42.40 38.60 40.30 0.4M
2021-01-05 39.60 42.30 38.90 42.00 0.3M
2021-01-04 37.10 39.80 37.10 38.90 0.2M