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
2023-12-29 24.50 24.90 23.10 24.90 0.0M
2023-12-28 22.20 24.90 22.20 24.90 0.0M
2023-12-27 23.20 25.40 23.20 25.10 0.0M
2023-12-22 25.00 25.00 23.20 23.20 0.0M
2023-12-21 24.50 24.50 22.30 22.30 0.0M
2023-12-20 21.70 22.60 21.70 22.60 0.0M
2023-12-19 23.90 25.40 21.40 22.60 0.0M
2023-12-18 23.30 23.30 21.40 23.20 0.0M
2023-12-15 23.90 24.70 22.40 24.10 0.0M
2023-12-14 22.80 24.00 22.80 23.90 0.0M
2023-12-13 25.60 26.50 20.00 26.50 0.0M
2023-12-12 27.90 27.90 25.20 25.60 0.0M
2023-12-11 21.10 28.00 21.10 25.20 0.0M
2023-12-08 21.00 24.00 20.50 24.00 0.0M
2023-12-07 20.00 23.00 19.40 23.00 0.0M
2023-12-06 18.00 20.00 18.00 20.00 0.0M
2023-12-05 22.40 22.40 15.40 21.00 0.0M
2023-12-04 22.00 22.00 20.70 20.70 0.0M
2023-12-01 19.50 21.00 13.30 19.50 0.0M
2023-11-30 21.80 21.80 20.00 20.00 0.0M
2023-11-29 21.10 23.60 21.10 23.60 0.0M
2023-11-28 28.60 28.60 21.00 21.00 0.0M
2023-11-27 21.70 21.70 20.00 20.00 0.0M
2023-11-24 20.40 23.50 20.40 21.70 0.0M
2023-11-23 23.00 25.50 20.40 22.00 0.0M
2023-11-22 26.50 26.50 20.00 25.90 0.0M
2023-11-21 27.00 27.00 26.00 26.00 0.0M
2023-11-20 27.00 27.00 26.00 27.00 0.0M
2023-11-17 27.50 27.50 26.00 26.90 0.0M
2023-11-16 28.00 28.10 27.60 27.60 0.0M
2023-11-15 28.60 31.40 27.50 27.50 0.0M
2023-11-14 28.40 30.50 28.40 29.10 0.0M
2023-11-13 29.00 30.70 28.60 30.00 0.0M
2023-11-10 32.00 35.10 29.00 29.60 0.0M
2023-11-09 27.00 38.00 27.00 32.00 0.0M
2023-11-08 27.10 27.10 26.50 27.00 0.0M
2023-11-07 27.90 28.00 27.90 28.00 0.0M
2023-11-06 30.40 30.40 26.00 27.40 0.0M
2023-11-03 29.00 29.00 29.00 29.00 0.0M
2023-11-02 29.00 29.00 29.00 29.00 0.0M
2023-11-01 29.40 29.40 29.40 29.40 0.0M
2023-10-30 29.50 30.50 29.40 30.40 0.0M
2023-10-26 33.90 33.90 28.20 30.00 0.0M
2023-10-25 28.00 40.00 28.00 39.00 0.0M
2023-10-23 29.00 29.00 29.00 29.00 0.0M
2023-10-19 28.00 29.00 28.00 29.00 0.0M
2023-10-18 28.00 28.00 28.00 28.00 0.0M
2023-10-17 29.50 29.50 28.50 29.10 0.0M
2023-10-16 26.10 34.90 26.10 29.50 0.0M
2023-10-13 23.50 32.70 23.50 28.90 0.0M
2023-10-12 34.90 44.50 23.50 34.80 0.0M
2023-10-11 27.40 35.60 27.10 28.20 0.0M
2023-10-10 27.40 27.40 27.40 27.40 0.0M
2023-10-05 28.40 28.40 27.90 27.90 0.0M
2023-10-03 29.00 29.50 28.40 28.40 0.0M
2023-10-02 29.40 30.00 29.40 30.00 0.0M
2023-09-29 26.60 28.90 26.60 28.40 0.0M
2023-09-28 28.30 28.30 28.30 28.30 0.0M
2023-09-27 29.00 29.00 29.00 29.00 0.0M
2023-09-26 28.30 29.10 28.30 29.10 0.0M
2023-09-22 28.30 29.40 28.30 28.30 0.0M
2023-09-21 29.40 29.40 28.50 28.50 0.0M
2023-09-20 29.30 29.30 29.30 29.30 0.0M
2023-09-19 28.20 28.80 27.70 28.80 0.0M
2023-09-14 29.20 29.20 26.80 28.80 0.0M
2023-09-13 26.10 29.60 26.10 28.60 0.0M
2023-09-12 30.00 30.00 29.40 29.40 0.0M
2023-09-11 30.00 30.00 27.50 27.50 0.0M
2023-09-08 30.10 30.10 28.90 28.90 0.0M
2023-09-07 29.80 30.70 29.50 29.50 0.0M
2023-09-06 29.20 29.70 28.70 29.70 0.0M
2023-09-05 31.30 31.30 24.80 29.20 0.0M
2023-09-04 29.40 32.50 29.40 31.90 0.0M
2023-09-01 30.00 30.60 30.00 30.00 0.0M
2023-08-31 32.80 32.80 29.10 29.80 0.0M
2023-08-30 33.40 34.70 33.30 33.40 0.0M
2023-08-29 33.40 34.00 33.40 33.40 0.0M
2023-08-28 35.00 35.00 22.30 31.80 0.0M
2023-08-24 34.30 35.00 33.70 35.00 0.0M
2023-08-23 34.30 34.30 34.30 34.30 0.0M
2023-08-22 35.00 35.00 34.30 34.30 0.0M
2023-08-21 50.00 50.00 35.70 36.40 0.0M
2023-08-18 37.10 37.10 35.70 35.70 0.0M
2023-08-16 35.70 35.70 35.70 35.70 0.0M
2023-08-15 36.40 36.40 35.70 35.70 0.0M
2023-08-14 36.40 36.40 36.40 36.40 0.0M
2023-08-11 36.40 36.40 36.00 36.40 0.0M
2023-08-10 36.70 37.40 36.40 36.40 0.0M
2023-08-09 37.40 38.10 37.40 38.10 0.0M
2023-08-07 37.40 37.40 37.40 37.40 0.0M
2023-08-04 38.90 38.90 37.40 37.40 0.0M
2023-08-03 38.90 38.90 37.40 38.90 0.0M
2023-08-02 38.10 38.90 37.30 38.90 0.0M
2023-08-01 38.10 38.10 38.10 38.10 0.0M
2023-07-31 38.80 39.10 38.80 39.10 0.0M
2023-07-28 38.80 38.80 38.80 38.80 0.0M
2023-07-27 33.50 38.80 33.50 38.80 0.0M
2023-07-26 32.20 38.40 32.20 38.00 0.0M
2023-07-25 37.00 37.00 35.00 35.00 0.0M
2023-07-24 37.70 37.70 37.00 37.00 0.0M
2023-07-21 39.90 39.90 37.70 39.20 0.0M
2023-07-20 38.40 38.40 38.40 38.40 0.0M
2023-07-19 38.40 38.40 38.40 38.40 0.0M
2023-07-17 38.30 39.10 38.30 39.10 0.0M
2023-07-14 40.00 40.00 37.60 38.30 0.0M
2023-07-13 38.50 40.00 38.50 40.00 0.0M
2023-07-12 38.50 38.50 38.50 38.50 0.0M
2023-07-11 40.00 40.00 38.50 38.50 0.0M
2023-07-10 38.50 40.00 38.50 40.00 0.0M
2023-07-07 39.20 39.20 39.00 39.00 0.0M
2023-07-06 39.50 40.00 39.00 40.00 0.0M
2023-07-05 39.00 39.80 38.30 39.00 0.0M
2023-07-04 50.00 50.00 38.30 40.30 0.0M
2023-07-03 38.30 45.90 38.30 41.20 0.0M
2023-06-30 35.50 38.30 35.50 38.30 0.1M
2023-06-29 36.90 36.90 35.50 35.50 0.0M
2023-06-27 35.50 35.50 35.50 35.50 0.0M
2023-06-22 36.20 36.20 36.20 36.20 0.0M
2023-06-21 35.00 35.00 35.00 35.00 0.0M
2023-06-20 34.30 35.70 34.30 35.00 0.0M
2023-06-19 35.00 35.70 34.90 35.70 0.0M
2023-06-16 35.50 36.20 35.50 36.20 0.0M
2023-06-15 34.90 35.90 34.90 35.50 0.0M
2023-06-13 35.00 35.80 35.00 35.80 0.0M
2023-06-12 36.00 36.00 35.00 35.00 0.0M
2023-06-09 36.00 36.00 36.00 36.00 0.0M
2023-06-08 32.50 38.30 32.10 38.30 0.0M
2023-06-07 33.20 33.20 31.40 32.00 0.0M
2023-06-05 34.00 34.00 32.40 32.70 0.0M
2023-06-02 34.40 38.50 34.20 34.20 0.0M
2023-06-01 34.30 39.20 33.70 35.30 0.0M
2023-05-31 41.70 42.50 30.10 38.40 0.0M
2023-05-30 49.40 49.40 42.30 44.00 0.0M
2023-05-29 50.00 50.00 44.90 49.30 0.0M
2023-05-26 49.40 50.00 46.80 50.00 0.0M
2023-05-25 43.10 49.40 43.10 49.40 0.0M
2023-05-24 44.70 49.90 42.00 43.90 0.0M
2023-05-23 43.70 44.70 43.70 44.70 0.0M
2023-05-22 42.00 50.00 42.00 44.30 0.0M
2023-05-19 46.10 49.80 35.00 42.00 0.0M
2023-05-17 47.00 47.90 45.20 45.20 0.0M
2023-05-16 50.60 50.60 47.00 47.00 0.0M
2023-05-15 50.00 50.00 49.00 49.00 0.0M
2023-05-12 46.80 55.60 46.80 50.00 0.0M
2023-05-11 46.00 46.00 44.20 45.90 0.0M
2023-05-10 50.00 53.00 44.80 44.90 0.0M
2023-05-09 52.00 52.00 50.00 50.00 0.0M
2023-05-08 52.00 52.00 52.00 52.00 0.0M
2023-05-05 52.00 54.00 52.00 54.00 0.0M
2023-05-04 51.00 53.00 51.00 53.00 0.0M
2023-05-03 51.00 51.00 51.00 51.00 0.0M
2023-05-02 53.00 57.80 51.00 57.80 0.0M
2023-04-28 51.00 52.00 50.00 52.00 0.0M
2023-04-27 52.00 53.00 52.00 53.00 0.0M
2023-04-26 52.00 54.00 52.00 54.00 0.0M
2023-04-25 55.00 55.00 53.00 54.00 0.0M
2023-04-24 54.00 54.00 54.00 54.00 0.0M
2023-04-21 55.00 55.00 53.00 54.00 0.0M
2023-04-20 54.00 57.00 54.00 56.20 0.0M
2023-04-19 53.00 53.20 52.00 52.00 0.0M
2023-04-18 59.00 59.00 52.00 55.00 0.0M
2023-04-17 52.00 55.00 52.00 55.00 0.0M
2023-04-14 48.50 66.00 48.50 53.80 0.0M
2023-04-13 49.40 50.40 48.50 50.40 0.0M
2023-04-12 48.50 49.50 48.50 48.50 0.0M
2023-04-11 48.10 48.50 48.00 48.50 0.0M
2023-04-06 50.00 50.00 50.00 50.00 0.0M
2023-04-05 47.50 50.00 47.50 49.00 0.0M
2023-04-04 50.00 59.80 46.10 49.00 0.0M
2023-04-03 48.20 52.00 48.20 50.00 0.0M
2023-03-31 50.00 50.00 48.20 48.20 0.0M
2023-03-30 55.00 55.00 50.00 50.00 0.0M
2023-03-29 52.00 56.00 50.00 50.00 0.0M
2023-03-28 48.50 52.80 42.10 52.80 0.0M
2023-03-27 48.10 52.80 35.70 48.60 0.0M
2023-03-24 51.80 54.60 49.60 53.60 0.0M
2023-03-23 45.50 53.00 45.50 52.80 0.0M
2023-03-22 46.40 51.80 46.40 50.00 0.0M
2023-03-21 49.50 63.40 48.60 54.00 0.0M
2023-03-20 59.80 59.80 52.00 52.00 0.0M
2023-03-17 51.00 51.00 45.80 45.80 0.0M
2023-03-16 50.00 57.80 50.00 54.80 0.0M
2023-03-15 50.00 58.80 46.50 58.60 0.0M
2023-03-14 50.00 54.80 50.00 54.60 0.0M
2023-03-10 50.00 62.00 50.00 61.00 0.0M
2023-03-09 37.40 53.00 37.40 53.00 0.0M
2023-03-08 49.00 49.00 44.00 48.90 0.0M
2023-03-07 44.10 52.80 44.00 49.80 0.0M
2023-03-06 46.50 47.00 46.00 46.00 0.0M
2023-03-03 46.20 50.60 45.10 47.90 0.0M
2023-03-02 45.30 51.60 45.30 46.00 0.0M
2023-03-01 51.00 51.80 45.00 51.80 0.0M
2023-02-28 49.90 51.40 49.90 51.00 0.0M
2023-02-27 51.20 54.00 48.10 51.00 0.0M
2023-02-24 53.00 56.20 51.20 54.80 0.0M
2023-02-23 65.60 65.60 53.40 57.40 0.0M
2023-02-22 51.20 57.20 51.20 56.40 0.0M
2023-02-21 59.00 65.00 53.60 57.40 0.0M
2023-02-20 68.60 68.60 55.00 55.00 0.0M
2023-02-17 55.60 55.80 52.00 55.00 0.0M
2023-02-16 55.40 60.00 50.60 55.80 0.0M
2023-02-15 58.80 58.80 50.00 55.40 0.0M
2023-02-14 56.00 59.00 54.00 59.00 0.0M
2023-02-13 55.00 59.00 52.20 58.80 0.0M
2023-02-10 56.40 56.40 56.20 56.20 0.0M
2023-02-09 56.20 57.80 56.00 56.00 0.0M
2023-02-08 60.60 60.60 56.60 56.80 0.0M
2023-02-07 56.40 59.00 56.40 59.00 0.0M
2023-02-06 67.40 67.40 58.00 58.00 0.0M
2023-02-03 59.00 61.80 56.60 60.00 0.0M
2023-02-02 63.80 65.00 56.00 59.60 0.0M
2023-02-01 58.40 130.00 58.40 65.00 0.0M
2023-01-31 67.00 67.00 58.40 58.40 0.0M
2023-01-30 60.00 60.00 57.20 58.00 0.0M
2023-01-27 61.00 61.00 57.00 61.00 0.0M
2023-01-26 61.80 61.80 61.80 61.80 0.0M
2023-01-25 59.00 60.00 58.40 60.00 0.0M
2023-01-24 58.20 58.20 58.20 58.20 0.0M
2023-01-23 64.40 64.40 58.20 58.20 0.0M
2023-01-20 58.00 58.00 58.00 58.00 0.0M
2023-01-19 59.00 63.00 58.40 58.40 0.0M
2023-01-18 60.00 61.80 55.80 60.00 0.0M
2023-01-17 59.60 61.80 59.00 61.80 0.0M
2023-01-16 71.40 71.40 64.80 64.80 0.0M
2023-01-13 62.00 62.80 56.20 60.20 0.0M
2023-01-12 65.00 67.80 59.80 59.80 0.0M
2023-01-11 54.00 62.80 54.00 60.40 0.0M
2023-01-10 70.80 70.80 48.30 56.40 0.0M
2023-01-09 66.40 72.40 63.00 63.00 0.0M
2023-01-05 73.60 77.00 67.00 76.60 0.0M
2023-01-04 79.60 79.60 71.60 73.60 0.0M
2023-01-03 72.60 79.80 72.40 79.80 0.0M
2023-01-02 79.40 88.40 68.40 76.00 0.0M