5.12
-0.3(-5.54%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 06, 2023 | 5 | 5.42 | 5.42 | 5.42 | 5 | 35,530 |
| December 05, 2023 | 5 | 5.18 | 5.18 | 5.18 | 5 | 4,451 |
| December 04, 2023 | 5 | 5.18 | 5.18 | 5.2 | 4.93 | 8,366 |
| December 01, 2023 | 5.3 | 5.18 | 5.18 | 5.3 | 4.85 | 38,386 |
| November 30, 2023 | 5.44 | 5.28 | 5.28 | 5.44 | 5.28 | 58 |
| November 29, 2023 | 5.4 | 5.44 | 5.44 | 5.44 | 5.4 | 4,918 |
| November 28, 2023 | 5.26 | 5.4 | 5.4 | 5.4 | 5.26 | 3,405 |
| November 27, 2023 | 5.22 | 5.2 | 5.2 | 5.24 | 5.2 | 3,899 |
| November 24, 2023 | 5.22 | 5.42 | 5.42 | 5.44 | 5.22 | 6,802 |
| November 23, 2023 | 5.34 | 5.2 | 5.2 | 5.34 | 5.2 | 2,001 |
| November 22, 2023 | 5.3 | 5.34 | 5.34 | 5.44 | 5.3 | 1,119 |
| November 21, 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 |
| November 20, 2023 | 5.5 | 5.48 | 5.48 | 5.5 | 5.26 | 2,624 |
| November 17, 2023 | 5.26 | 5.5 | 5.5 | 5.5 | 5.22 | 12,133 |
| November 16, 2023 | 5.4 | 5.2 | 5.2 | 5.4 | 5.2 | 2,501 |
| November 15, 2023 | 5.26 | 5.48 | 5.48 | 5.48 | 5.26 | 1,135 |
| November 14, 2023 | 5.44 | 5.34 | 5.34 | 5.46 | 5.32 | 1,279 |
| November 13, 2023 | 5.46 | 5.48 | 5.48 | 5.48 | 5.46 | 924 |
| November 10, 2023 | 5.6 | 5.58 | 5.58 | 5.6 | 5.34 | 3,237 |
| November 09, 2023 | 5.54 | 5.72 | 5.72 | 5.72 | 5.52 | 3,282 |
| November 08, 2023 | 5.56 | 5.74 | 5.74 | 5.74 | 5.48 | 2,565 |
| November 07, 2023 | 5.76 | 5.76 | 5.76 | 5.78 | 5.76 | 2,030 |
| November 06, 2023 | 5.5 | 5.78 | 5.78 | 5.78 | 5.5 | 3,814 |
| November 03, 2023 | 5.5 | 5.8 | 5.8 | 5.8 | 5.46 | 10,770 |
| November 02, 2023 | 5.7 | 5.7 | 5.7 | 5.9 | 5.54 | 5,577 |
| November 01, 2023 | 5.7 | 5.5 | 5.5 | 5.7 | 5.5 | 1,760 |
| October 31, 2023 | 5.7 | 5.68 | 5.68 | 5.7 | 5.68 | 70 |
| October 30, 2023 | 5.8 | 5.6 | 5.6 | 5.88 | 5.5 | 2,440 |
| October 27, 2023 | 5.7 | 5.34 | 5.34 | 5.98 | 5.34 | 4,599 |
| October 26, 2023 | 5.5 | 5.4 | 5.4 | 5.7 | 5.38 | 5,482 |
| October 25, 2023 | 5.98 | 5.68 | 5.68 | 6.02 | 5.68 | 11,581 |
| October 24, 2023 | 5.62 | 5.98 | 5.98 | 5.98 | 5.62 | 222 |
| October 23, 2023 | 5.62 | 5.6 | 5.6 | 5.62 | 5.6 | 15 |
| October 20, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 954 |
| October 19, 2023 | 5.9 | 5.78 | 5.78 | 6.02 | 5.62 | 3,006 |
| October 18, 2023 | 5.8 | 5.8 | 5.8 | 5.9 | 5.8 | 1,020 |
| October 17, 2023 | 6 | 5.8 | 5.8 | 6 | 5.8 | 549 |
| October 16, 2023 | 6.02 | 6 | 6 | 6.04 | 6 | 2,208 |
| October 13, 2023 | 5.98 | 5.68 | 5.68 | 5.98 | 5.68 | 201 |
| October 12, 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 20 |
| October 11, 2023 | 5.9 | 5.88 | 5.88 | 5.9 | 5.88 | 720 |
| October 10, 2023 | 6.08 | 5.9 | 5.9 | 6.08 | 5.9 | 3,995 |
| October 09, 2023 | 6 | 5.62 | 5.62 | 6 | 5.62 | 11 |
| October 06, 2023 | 5.76 | 6.02 | 6.02 | 6.06 | 5.6 | 3,048 |
| October 05, 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 4 |
| October 04, 2023 | 5.9 | 5.76 | 5.76 | 5.9 | 5.76 | 5,161 |
| October 03, 2023 | 5.98 | 6.1 | 6.1 | 6.1 | 5.98 | 76 |
| October 02, 2023 | 6.08 | 6.1 | 6.1 | 6.1 | 6.08 | 63 |
| September 29, 2023 | 6 | 6.06 | 6.06 | 6.06 | 6 | 4,331 |
| September 28, 2023 | 5.9 | 5.9 | 5.9 | 5.98 | 5.9 | 6,791 |
| September 27, 2023 | 6 | 6 | 6 | 6 | 6 | 130 |
| September 26, 2023 | 5.92 | 6 | 6 | 6 | 5.9 | 1,951 |
| September 25, 2023 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 77 |
| September 22, 2023 | 6.06 | 6.04 | 6.04 | 6.06 | 6.04 | 1,920 |
| September 21, 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 88 |
| September 20, 2023 | 5.9 | 6.02 | 6.02 | 6.02 | 5.9 | 76 |
| September 19, 2023 | 6 | 5.9 | 5.9 | 6 | 5.88 | 17,822 |
| September 18, 2023 | 6 | 6 | 6 | 6 | 6 | 603 |
| September 15, 2023 | 5.9 | 6 | 6 | 6 | 5.9 | 5,569 |
| September 14, 2023 | 5.9 | 5.98 | 5.98 | 5.98 | 5.9 | 2,502 |
