1.05
-0.05(-4.55%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.06 | 1.05 | 1.05 | 1.06 | 1.05 | 15,296 |
| August 15, 2025 | 1.11 | 1.1 | 1.1 | 1.11 | 1.1 | 1,702 |
| August 14, 2025 | 1.14 | 1.11 | 1.11 | 1.14 | 1.06 | 2,721 |
| August 13, 2025 | 1.04 | 1.05 | 1.05 | 1.07 | 1.04 | 6,496 |
| August 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 864 |
| August 11, 2025 | 1.05 | 1.08 | 1.08 | 1.08 | 1.05 | 5 |
| August 08, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0 |
| August 07, 2025 | 1.06 | 1.04 | 1.04 | 1.13 | 1.04 | 5,492 |
| August 06, 2025 | 1.13 | 1.05 | 1.05 | 1.13 | 1.05 | 1,782 |
| August 05, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 6 |
| August 04, 2025 | 1.1 | 1.02 | 1.02 | 1.15 | 1.01 | 11,468 |
| July 31, 2025 | 1.08 | 1.08 | 1.08 | 1.1 | 1.08 | 3,261 |
| July 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1,185 |
| July 29, 2025 | 1.12 | 1.08 | 1.08 | 1.14 | 1.08 | 1,150 |
| July 28, 2025 | 1.12 | 1.08 | 1.08 | 1.12 | 1.08 | 2,557 |
| July 25, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| July 24, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| July 23, 2025 | 1.15 | 1.1 | 1.1 | 1.15 | 1.1 | 2,484 |
| July 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |
| July 21, 2025 | 1.14 | 1.13 | 1.13 | 1.18 | 1.12 | 12,313 |
| July 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 614 |
| July 17, 2025 | 1.07 | 1.12 | 1.12 | 1.12 | 1.07 | 339 |
| July 16, 2025 | 1.07 | 1.12 | 1.12 | 1.12 | 1.07 | 1,435 |
| July 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1,279 |
| July 14, 2025 | 1.08 | 1.07 | 1.07 | 1.12 | 1.07 | 3,137 |
| July 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0 |
| July 10, 2025 | 1.12 | 1.08 | 1.08 | 1.12 | 1.08 | 4,795 |
| July 09, 2025 | 1.1 | 1.12 | 1.12 | 1.12 | 1.1 | 3,410 |
| July 08, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.09 | 5,452 |
| July 07, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.06 | 3,089 |
| July 04, 2025 | 1.19 | 1.09 | 1.09 | 1.19 | 1.09 | 16,193 |
| July 03, 2025 | 1.08 | 1.18 | 1.18 | 1.18 | 1.08 | 579 |
| July 02, 2025 | 1.06 | 1.12 | 1.12 | 1.15 | 1.06 | 6,806 |
| July 01, 2025 | 1.08 | 1.12 | 1.12 | 1.12 | 1.07 | 13,616 |
| June 30, 2025 | 1.11 | 1.11 | 1.11 | 1.12 | 1.06 | 7,656 |
| June 27, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 541 |
| June 26, 2025 | 1.05 | 1.11 | 1.11 | 1.11 | 1.05 | 1,351 |
| June 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 190 |
| June 24, 2025 | 1.11 | 1.13 | 1.13 | 1.13 | 1.07 | 4,105 |
| June 23, 2025 | 1.1 | 1.12 | 1.12 | 1.12 | 1.1 | 4,800 |
| June 20, 2025 | 1.13 | 1.16 | 1.16 | 1.16 | 1.1 | 14,048 |
| June 19, 2025 | 1.13 | 1.15 | 1.15 | 1.15 | 1.11 | 15,561 |
| June 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0 |
| June 17, 2025 | 1.11 | 1.16 | 1.16 | 1.16 | 1.11 | 247 |
| June 16, 2025 | 1.13 | 1.17 | 1.17 | 1.18 | 1.12 | 3,861 |
| June 13, 2025 | 1.16 | 1.16 | 1.16 | 1.18 | 1.16 | 1,151 |
| June 12, 2025 | 1.18 | 1.16 | 1.16 | 1.18 | 1.16 | 872 |
| June 11, 2025 | 1.14 | 1.19 | 1.19 | 1.19 | 1.14 | 2,754 |
| June 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 238 |
| June 06, 2025 | 1.13 | 1.13 | 1.13 | 1.19 | 1.13 | 471 |
| June 05, 2025 | 1.14 | 1.13 | 1.13 | 1.19 | 1.13 | 1,489 |
| June 04, 2025 | 1.11 | 1.13 | 1.13 | 1.17 | 1.11 | 773 |
| June 03, 2025 | 1.15 | 1.19 | 1.19 | 1.19 | 1.15 | 7,983 |
| June 02, 2025 | 1.11 | 1.11 | 1.11 | 1.16 | 1.11 | 3,044 |
| May 30, 2025 | 1.15 | 1.16 | 1.16 | 1.17 | 1.15 | 8,681 |
| May 28, 2025 | 1.15 | 1.13 | 1.13 | 1.21 | 1.13 | 10,518 |
| May 27, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 1.1 | 1,431 |
| May 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.1 | 1,363 |
| May 23, 2025 | 1.07 | 1.15 | 1.15 | 1.15 | 1.07 | 583 |
| May 22, 2025 | 1.09 | 1.15 | 1.15 | 1.15 | 1.09 | 980 |