Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2020 | CHF | 4,810 | 5,100 | 4,800 | 4,920 | 4,920 | +120 (+2.50%) | 9,802,400 |
24 Apr 2020 | CHF | 4,650 | 4,950 | 4,630 | 4,800 | 4,800 | +140 (+3.00%) | 9,481,600 |
23 Apr 2020 | CHF | 4,600 | 4,680 | 4,560 | 4,660 | 4,660 | +110 (+2.42%) | 10,317,800 |
22 Apr 2020 | CHF | 4,710 | 4,730 | 4,450 | 4,550 | 4,550 | -140 (-2.99%) | 9,992,000 |
21 Apr 2020 | CHF | 4,600 | 4,980 | 4,330 | 4,690 | 4,690 | +100 (+2.18%) | 11,670,500 |
20 Apr 2020 | CHF | 4,660 | 4,710 | 4,390 | 4,590 | 4,590 | -90 (-1.92%) | 9,268,000 |
17 Apr 2020 | CHF | 4,670 | 4,770 | 4,620 | 4,680 | 4,680 | +10 (+0.21%) | 10,719,900 |
16 Apr 2020 | CHF | 4,660 | 4,780 | 4,570 | 4,670 | 4,670 | 0.0 (0.0%) | 8,915,100 |
15 Apr 2020 | CHF | 4,430 | 4,810 | 4,400 | 4,670 | 4,670 | +300 (+6.86%) | 10,913,000 |
14 Apr 2020 | CHF | 4,220 | 4,420 | 3,960 | 4,370 | 4,370 | +160 (+3.80%) | 11,450,700 |
13 Apr 2020 | CHF | 4,500 | 4,570 | 4,210 | 4,210 | 4,210 | -310 (-6.86%) | 10,225,000 |
9 Apr 2020 | CHF | 4,850 | 4,850 | 4,520 | 4,520 | 4,520 | -330 (-6.80%) | 9,455,000 |
8 Apr 2020 | CHF | 5,025 | 5,200 | 4,720 | 4,850 | 4,850 | -225 (-4.43%) | 9,122,700 |
7 Apr 2020 | CHF | 5,000 | 5,150 | 4,990 | 5,075 | 5,075 | +85 (+1.70%) | 9,106,700 |
6 Apr 2020 | CHF | 4,840 | 5,050 | 4,840 | 4,990 | 4,990 | +160 (+3.31%) | 10,189,400 |
3 Apr 2020 | CHF | 4,820 | 5,000 | 4,810 | 4,830 | 4,830 | +30 (+0.63%) | 10,393,600 |
2 Apr 2020 | CHF | 4,700 | 5,100 | 4,680 | 4,800 | 4,800 | +80 (+1.69%) | 10,781,100 |
1 Apr 2020 | CHF | 4,840 | 4,920 | 4,690 | 4,720 | 4,720 | -120 (-2.48%) | 9,716,800 |
31 Mar 2020 | CHF | 4,930 | 5,175 | 4,830 | 4,840 | 4,840 | 0.0 (0.0%) | 8,413,700 |
30 Mar 2020 | CHF | 5,000 | 5,000 | 4,700 | 4,840 | 4,840 | -160 (-3.20%) | 8,269,100 |
27 Mar 2020 | CHF | 5,200 | 5,375 | 5,000 | 5,000 | 5,000 | +10 (+0.20%) | 8,278,900 |
26 Mar 2020 | CHF | 4,520 | 5,150 | 4,450 | 4,990 | 4,990 | +470 (+10.40%) | 9,058,700 |
25 Mar 2020 | CHF | 4,520 | 4,520 | 4,520 | 4,520 | 4,520 | 0.0 (0.0%) | 0 |
24 Mar 2020 | CHF | 4,900 | 5,000 | 4,510 | 4,520 | 4,520 | -320 (-6.61%) | 9,252,500 |
23 Mar 2020 | CHF | 5,300 | 5,300 | 4,840 | 4,840 | 4,840 | -360 (-6.92%) | 7,681,600 |
20 Mar 2020 | CHF | 5,000 | 5,200 | 4,890 | 5,200 | 5,200 | +330 (+6.78%) | 10,150,200 |
19 Mar 2020 | CHF | 4,700 | 5,225 | 4,600 | 4,870 | 4,870 | +130 (+2.74%) | 9,144,200 |
18 Mar 2020 | CHF | 4,560 | 4,740 | 4,220 | 4,740 | 4,740 | +210 (+4.64%) | 9,220,800 |
17 Mar 2020 | CHF | 4,840 | 4,840 | 4,530 | 4,530 | 4,530 | -310 (-6.40%) | 8,686,400 |
16 Mar 2020 | CHF | 5,150 | 5,175 | 4,800 | 4,840 | 4,840 | -285 (-5.56%) | 8,639,700 |