LightAir

LAIR
🏛️ sweden →
0.89
Last Update: 2025-10-01
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
2022-12-30 81.80 81.80 68.00 78.20 0.0M
2022-12-29 89.00 89.00 69.80 77.00 0.0M
2022-12-28 85.00 85.00 74.00 74.00 0.0M
2022-12-27 76.60 99.40 76.40 76.40 0.0M
2022-12-23 78.80 85.20 76.60 84.60 0.0M
2022-12-22 79.40 85.60 79.40 85.60 0.0M
2022-12-21 78.00 80.00 78.00 80.00 0.0M
2022-12-20 81.00 87.80 80.20 80.20 0.0M
2022-12-19 90.00 94.00 80.40 80.60 0.0M
2022-12-16 71.00 140.00 71.00 90.00 0.0M
2022-12-15 69.00 89.00 69.00 71.00 0.0M
2022-12-14 74.00 74.00 67.00 69.00 0.0M
2022-12-13 67.40 67.40 67.40 67.40 0.0M
2022-12-12 49.80 70.60 49.70 70.60 0.0M
2022-12-09 66.20 70.80 66.20 70.80 0.0M
2022-12-08 70.60 70.80 62.60 70.80 0.0M
2022-12-07 68.20 79.40 67.00 70.60 0.0M
2022-12-06 81.20 89.00 71.00 79.40 0.0M
2022-12-05 75.00 76.00 75.00 75.00 0.0M
2022-12-02 75.00 89.00 71.00 75.20 0.0M
2022-12-01 70.40 70.40 70.40 70.40 0.0M
2022-11-30 74.00 87.00 74.00 75.00 0.0M
2022-11-29 75.00 77.20 69.60 74.00 0.0M
2022-11-28 79.00 79.00 74.40 75.00 0.0M
2022-11-25 74.80 75.00 74.80 75.00 0.0M
2022-11-24 73.20 80.20 73.20 74.80 0.0M
2022-11-23 78.13 84.76 78.13 84.76 0.0M
2022-11-22 86.55 86.91 75.26 85.84 0.0M
2022-11-21 82.43 112.89 80.64 86.91 0.0M
2022-11-18 71.68 89.42 67.20 82.43 0.0M
2022-11-17 86.01 89.60 68.99 68.99 0.0M
2022-11-16 75.44 90.49 75.44 86.19 0.0M
2022-11-15 88.70 88.70 80.82 88.52 0.0M
2022-11-14 98.56 98.56 80.64 89.60 0.0M
2022-11-11 81.53 99.90 81.53 99.90 0.0M
2022-11-10 89.60 94.08 80.64 94.08 0.0M
2022-11-09 88.70 88.88 88.16 88.88 0.0M
2022-11-08 89.60 96.77 88.16 88.34 0.0M
2022-11-07 90.05 98.11 89.60 89.60 0.0M
2022-11-03 91.39 91.39 87.81 87.81 0.0M
2022-11-02 92.73 92.73 91.39 91.39 0.0M
2022-11-01 99.45 101.25 94.08 94.08 0.0M
2022-10-31 99.45 101.25 97.66 97.66 0.0M
2022-10-28 98.56 101.25 88.16 98.56 0.0M
2022-10-27 94.08 98.56 89.60 98.56 0.0M
2022-10-26 102.14 102.14 90.05 99.90 0.0M
2022-10-25 100.35 102.14 87.99 101.25 0.0M
2022-10-24 75.26 103.49 75.26 100.35 0.0M
2022-10-21 95.87 101.25 95.87 101.25 0.0M
2022-10-20 107.97 116.48 98.56 112.00 0.0M
2022-10-19 122.30 122.30 101.69 116.48 0.0M
2022-10-18 130.81 130.81 99.01 116.48 0.0M
2022-10-17 91.84 129.92 91.84 129.92 0.0M
2022-10-12 90.05 130.37 90.05 130.37 0.0M
2022-10-11 89.60 120.51 89.60 107.52 0.0M
2022-10-10 108.41 118.27 73.11 107.07 0.0M
2022-10-07 60.39 125.44 60.39 124.54 0.0M
2022-10-06 109.31 109.31 109.31 109.31 0.0M
2022-10-05 109.31 117.82 107.52 112.89 0.0M
2022-10-04 111.10 111.10 111.10 111.10 0.0M
2022-10-03 90.05 111.10 90.05 111.10 0.0M
2022-09-30 97.21 111.55 97.21 111.55 0.0M
2022-09-29 116.48 116.48 103.04 115.58 0.0M
2022-09-28 116.48 116.48 116.48 116.48 0.0M
2022-09-27 102.14 116.48 92.73 116.48 0.0M
2022-09-26 97.66 117.37 92.73 117.37 0.0M
2022-09-23 118.27 118.27 83.86 98.11 0.0M
2022-09-22 113.34 113.79 108.86 108.86 0.0M
2022-09-21 111.55 111.55 111.55 111.55 0.0M
2022-09-20 116.03 128.13 116.03 128.13 0.0M
2022-09-19 124.99 129.47 116.48 124.99 0.0M
2022-09-16 128.57 140.67 124.54 124.54 0.0M
2022-09-15 104.83 138.43 104.83 138.43 0.0M
2022-09-14 124.54 124.54 116.03 120.51 0.0M
2022-09-13 121.41 140.22 121.41 124.99 0.0M
2022-09-12 121.85 121.85 121.85 121.85 0.0M
2022-09-09 125.44 125.44 118.27 120.06 0.0M
2022-09-08 131.71 131.71 131.71 131.71 0.0M
2022-09-07 125.44 143.36 119.17 129.02 0.0M
2022-09-06 122.30 122.30 117.82 121.85 0.0M
2022-09-05 139.77 139.77 107.52 125.89 0.0M
2022-09-02 133.50 143.36 117.82 139.77 0.0M
2022-09-01 124.54 124.99 113.79 113.79 0.0M
2022-08-31 125.44 125.44 124.54 124.54 0.0M
2022-08-30 134.40 134.40 124.54 124.54 0.0M
2022-08-29 136.19 136.19 135.29 135.29 0.0M
2022-08-26 156.35 156.35 134.85 137.09 0.0M
2022-08-25 141.57 144.25 138.88 138.88 0.0M
2022-08-24 132.61 143.36 132.61 143.36 0.0M
2022-08-23 149.63 149.63 139.77 146.49 0.0M
2022-08-22 137.98 137.98 135.29 135.29 0.0M
2022-08-19 138.88 146.94 131.71 143.36 0.0M
2022-08-18 134.40 147.84 125.44 147.84 0.0M
2022-08-17 142.46 143.36 125.44 134.40 0.0M
2022-08-16 141.57 142.46 138.88 142.46 0.0M
2022-08-15 142.91 148.29 141.12 143.36 0.0M
2022-08-12 155.01 155.01 155.01 155.01 0.0M
2022-08-11 150.53 160.83 150.53 150.53 0.0M
2022-08-10 148.73 160.83 148.73 150.53 0.0M
2022-08-08 148.73 160.83 148.73 148.73 0.0M
2022-08-04 152.32 152.32 145.15 148.73 0.0M
2022-08-03 157.25 159.93 156.80 159.93 0.0M
2022-08-02 140.67 161.28 140.67 160.83 0.0M
2022-08-01 141.12 144.25 140.67 140.67 0.0M
2022-07-29 135.74 155.01 135.74 141.12 0.0M
2022-07-28 148.73 159.04 139.77 159.04 0.0M
2022-07-27 143.81 152.77 129.92 152.32 0.0M
2022-07-26 155.45 155.45 144.25 144.25 0.0M
2022-07-25 170.24 179.20 143.81 143.81 0.0M
2022-07-22 153.66 153.66 143.36 153.66 0.0M
2022-07-20 153.66 153.66 153.66 153.66 0.0M
2022-07-19 146.05 149.18 143.36 144.25 0.0M
2022-07-18 139.77 161.72 137.98 137.98 0.0M
2022-07-15 146.05 146.05 146.05 146.05 0.0M
2022-07-14 177.85 177.85 134.40 146.49 0.0M
2022-07-13 162.17 168.89 162.17 165.31 0.0M
2022-07-12 158.59 167.55 158.59 165.31 0.0M
2022-07-11 181.88 182.78 164.86 182.78 0.0M
2022-07-08 185.47 185.47 172.03 172.03 0.0M
2022-07-07 180.09 185.47 180.09 185.47 0.0M
2022-07-06 160.83 185.47 160.38 175.16 0.0M
2022-07-05 169.34 169.34 161.28 168.89 0.0M
2022-07-04 168.44 186.36 168.44 181.88 0.0M
2022-07-01 160.38 192.64 156.80 168.44 0.0M
2022-06-30 162.17 176.06 161.28 168.44 0.0M
2022-06-29 174.72 174.72 163.96 166.65 0.0M
2022-06-28 178.30 178.30 170.24 174.72 0.0M
2022-06-27 197.12 197.12 168.89 178.30 0.0M
2022-06-23 165.31 165.31 165.31 165.31 0.0M
2022-06-22 177.40 183.68 177.40 183.68 0.0M
2022-06-21 174.27 189.05 174.27 189.05 0.0M
2022-06-20 197.12 197.12 172.92 183.68 0.0M
2022-06-17 174.72 197.12 166.65 197.12 0.0M
2022-06-16 174.72 184.57 174.72 184.57 0.0M
2022-06-15 176.06 200.70 164.86 190.84 0.0M
2022-06-14 178.30 184.57 176.51 184.57 0.0M
2022-06-13 182.78 182.78 171.13 182.78 0.0M
2022-06-10 177.85 187.26 170.24 187.26 0.0M
2022-06-09 195.32 201.60 174.72 190.84 0.0M
2022-06-08 188.16 192.64 176.06 192.64 0.0M
2022-06-07 179.20 191.74 179.20 191.74 0.0M
2022-06-03 180.99 181.88 174.72 181.88 0.0M
2022-06-02 189.95 189.95 182.78 186.36 0.0M
2022-06-01 180.09 198.91 177.40 180.99 0.0M
2022-05-31 180.99 187.26 180.09 187.26 0.0M
2022-05-30 192.64 196.22 191.74 192.64 0.0M
2022-05-27 206.08 206.08 180.09 193.53 0.0M
2022-05-25 178.30 206.08 178.30 197.12 0.0M
2022-05-24 182.78 194.43 182.78 182.78 0.0M
2022-05-23 194.43 194.43 182.78 194.43 0.0M
2022-05-20 179.20 194.43 167.55 194.43 0.0M
2022-05-19 184.57 184.57 179.20 184.57 0.0M
2022-05-18 188.16 188.16 180.09 180.09 0.0M
2022-05-17 193.53 193.53 180.09 180.09 0.0M
2022-05-16 187.26 191.74 186.36 186.36 0.0M
2022-05-13 192.64 197.12 180.09 183.68 0.0M
2022-05-12 197.12 197.12 184.57 197.12 0.0M
2022-05-11 197.12 197.12 189.95 197.12 0.0M
2022-05-10 192.64 197.12 152.32 197.12 0.0M
2022-05-09 198.91 204.28 186.36 195.32 0.0M
2022-05-06 192.64 232.96 180.99 215.04 0.0M
2022-05-05 189.05 197.12 176.96 197.12 0.0M
2022-05-04 192.64 192.64 174.72 189.05 0.0M
2022-05-03 176.51 207.87 176.51 207.87 0.0M
2022-05-02 182.78 190.84 182.78 190.84 0.0M
2022-04-29 184.57 189.05 183.68 183.68 0.0M
2022-04-28 179.20 196.22 164.86 196.22 0.0M
2022-04-27 183.68 196.22 168.00 176.51 0.0M
2022-04-26 198.01 206.97 179.20 188.16 0.0M
2022-04-25 194.43 197.12 183.68 197.12 0.0M
2022-04-22 195.32 208.76 176.06 208.76 0.0M
2022-04-21 209.66 209.66 198.91 199.80 0.0M
2022-04-20 201.60 210.56 201.60 209.66 0.0M
2022-04-19 208.76 210.56 206.08 210.56 0.0M
2022-04-14 207.87 207.87 206.08 206.08 0.0M
2022-04-13 209.66 215.04 199.80 207.87 0.0M
2022-04-12 206.08 211.45 202.49 211.45 0.0M
2022-04-11 202.49 211.45 202.49 211.45 0.0M
2022-04-08 203.39 212.35 203.39 212.35 0.0M
2022-04-07 218.62 218.62 209.66 217.72 0.0M
2022-04-06 224.89 228.48 209.66 222.20 0.0M
2022-04-05 215.04 228.48 215.04 224.00 0.0M
2022-04-04 207.87 215.04 206.08 215.04 0.0M
2022-04-01 208.76 219.52 208.76 219.52 0.0M
2022-03-31 222.20 224.00 211.45 215.04 0.0M
2022-03-30 211.90 222.20 211.90 222.20 0.0M
2022-03-29 214.59 223.55 211.90 222.20 0.0M
2022-03-28 222.20 222.20 210.56 214.59 0.0M
2022-03-25 219.52 224.00 215.93 216.83 0.0M
2022-03-24 223.10 223.10 216.83 223.10 0.0M
2022-03-23 216.38 224.00 214.59 223.10 0.0M
2022-03-22 219.07 232.96 209.66 222.20 0.0M
2022-03-21 246.40 246.40 224.00 228.03 0.0M
2022-03-18 249.08 250.88 243.71 250.88 0.0M
2022-03-17 206.08 250.88 206.08 248.64 0.0M
2022-03-16 215.04 215.04 206.08 215.04 0.0M
2022-03-15 206.97 215.93 196.22 215.93 0.0M
2022-03-14 215.04 226.68 191.74 216.83 0.0M
2022-03-11 210.56 227.58 204.28 215.04 0.0M
2022-03-10 203.39 224.00 203.39 224.00 0.0M
2022-03-09 196.22 224.00 196.22 216.38 0.0M
2022-03-08 197.56 199.80 175.25 199.80 0.0M
2022-03-07 195.77 201.60 195.77 201.60 0.0M
2022-03-04 205.63 205.63 195.32 195.77 0.0M
2022-03-03 197.12 206.97 197.12 205.63 0.0M
2022-03-02 201.60 207.87 197.12 197.12 0.0M
2022-03-01 209.21 217.72 206.08 215.04 0.0M
2022-02-28 197.12 209.66 192.64 209.66 0.0M
2022-02-25 208.76 268.79 179.20 223.10 0.0M
2022-02-24 214.14 214.14 201.60 206.08 0.0M
2022-02-23 211.45 231.16 206.08 221.76 0.0M
2022-02-22 215.04 226.68 197.12 224.00 0.0M
2022-02-21 238.33 239.23 214.59 239.23 0.0M
2022-02-18 248.19 258.94 237.44 240.12 0.0M
2022-02-17 234.75 259.84 231.16 253.56 0.0M
2022-02-16 240.12 240.12 233.40 240.12 0.0M
2022-02-15 236.54 240.12 224.44 240.12 0.0M
2022-02-14 245.05 245.05 215.48 236.54 0.0M
2022-02-11 246.40 259.84 246.40 250.88 0.0M
2022-02-10 252.67 252.67 248.19 250.88 0.0M
2022-02-09 254.46 257.15 246.40 257.15 0.0M
2022-02-08 246.40 258.04 246.40 254.46 0.0M
2022-02-07 249.98 249.98 241.92 249.53 0.0M
2022-02-04 250.88 250.88 242.81 250.88 0.0M
2022-02-03 258.94 258.94 243.71 250.88 0.0M
2022-02-02 257.60 259.84 250.88 252.67 0.0M
2022-02-01 247.29 268.79 247.29 257.15 0.0M
2022-01-31 255.36 262.52 254.01 262.52 0.0M
2022-01-28 263.42 264.31 255.36 255.36 0.0M
2022-01-27 267.90 268.79 264.31 266.11 0.0M
2022-01-26 254.46 276.86 254.46 264.31 0.0M
2022-01-25 248.19 267.90 248.19 254.46 0.0M
2022-01-24 267.00 267.00 232.96 253.12 0.0M
2022-01-21 270.59 285.82 266.55 266.55 0.0M
2022-01-20 272.83 275.51 267.00 268.79 0.0M
2022-01-19 273.27 282.23 265.66 268.79 0.0M
2022-01-18 275.96 275.96 250.88 265.66 0.0M
2022-01-17 277.75 282.23 271.48 282.23 0.0M
2022-01-14 280.44 285.82 268.79 277.75 0.0M
2022-01-13 272.38 284.03 272.38 284.03 0.0M
2022-01-12 278.20 278.20 268.79 272.38 0.0M
2022-01-11 283.58 283.58 260.28 278.20 0.0M
2022-01-10 286.71 288.06 274.17 283.58 0.0M
2022-01-07 279.55 289.40 274.17 286.71 0.0M
2022-01-05 288.51 288.51 279.55 279.55 0.0M
2022-01-04 277.75 288.51 273.27 286.71 0.0M
2022-01-03 275.96 286.71 275.07 275.07 0.0M