Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0644 | 0.0682 | 0.0641 | 0.0668 | 103,867,176 | +0.00(+4.25%) |
Oct 30, 2017 | 0.0626 | 0.0671 | 0.0626 | 0.0641 | 85,440,552 | +0.00(+2.32%) |
Oct 27, 2017 | 0.0601 | 0.0634 | 0.0597 | 0.0626 | 52,642,584 | +0.00(+4.12%) |
Oct 26, 2017 | 0.0598 | 0.0609 | 0.0585 | 0.0601 | 47,980,464 | +0.00(+1.12%) |
Oct 25, 2017 | 0.0573 | 0.0602 | 0.0561 | 0.0595 | 82,266,072 | +0.00(+3.69%) |
Oct 24, 2017 | 0.0549 | 0.0591 | 0.0545 | 0.0574 | 120,309,672 | +0.00(+4.52%) |
Oct 23, 2017 | 0.0604 | 0.0695 | 0.0546 | 0.0549 | 389,612,800 | -0.00(-5.12%) |
Oct 20, 2017 | 0.0568 | 0.0580 | 0.0568 | 0.0578 | 32,710,946 | +0.00(+2.46%) |
Oct 19, 2017 | 0.0565 | 0.0574 | 0.0557 | 0.0565 | 41,481,620 | -0.00(-0.43%) |
Oct 18, 2017 | 0.0563 | 0.0579 | 0.0563 | 0.0567 | 42,271,104 | +0.00(+0.54%) |
Oct 17, 2017 | 0.0562 | 0.0569 | 0.0554 | 0.0564 | 34,129,104 | +0.00(+0.43%) |
Oct 16, 2017 | 0.0554 | 0.0570 | 0.0553 | 0.0562 | 61,526,752 | +0.00(+1.86%) |
Oct 13, 2017 | 0.0551 | 0.0557 | 0.0547 | 0.0551 | 11,689,878 | -0.00(-0.11%) |
Oct 12, 2017 | 0.0556 | 0.0563 | 0.0550 | 0.0552 | 22,195,532 | -0.00(-0.76%) |
Oct 11, 2017 | 0.0548 | 0.0560 | 0.0537 | 0.0556 | 28,123,438 | +0.00(+1.10%) |
Oct 10, 2017 | 0.0546 | 0.0559 | 0.0543 | 0.0550 | 24,023,486 | +0.00(+1.00%) |
Oct 09, 2017 | 0.0538 | 0.0555 | 0.0532 | 0.0545 | 24,621,720 | +0.00(+0.33%) |
Oct 06, 2017 | 0.0536 | 0.0544 | 0.0527 | 0.0543 | 23,737,770 | +0.00(+1.24%) |
Oct 05, 2017 | 0.0537 | 0.0547 | 0.0529 | 0.0536 | 16,591,226 | +0.00(+0.00%) |
Oct 04, 2017 | 0.0544 | 0.0548 | 0.0529 | 0.0536 | 30,582,550 | -0.00(-2.53%) |
Oct 03, 2017 | 0.0562 | 0.0566 | 0.0545 | 0.0550 | 32,133,888 | -0.00(-1.52%) |
Oct 02, 2017 | 0.0542 | 0.0563 | 0.0542 | 0.0559 | 55,174,492 | +0.00(+3.12%) |
Sep 29, 2017 | 0.0529 | 0.0547 | 0.0524 | 0.0542 | 34,132,744 | +0.00(+3.23%) |
Sep 28, 2017 | 0.0520 | 0.0526 | 0.0516 | 0.0525 | 31,015,840 | +0.00(+1.17%) |
Sep 27, 2017 | 0.0520 | 0.0529 | 0.0514 | 0.0519 | 23,068,892 | +0.00(+0.35%) |
Sep 26, 2017 | 0.0511 | 0.0531 | 0.0507 | 0.0517 | 48,369,748 | +0.00(+2.03%) |
Sep 25, 2017 | 0.0544 | 0.0546 | 0.0502 | 0.0507 | 85,400,184 | -0.00(-6.99%) |
Sep 22, 2017 | 0.0533 | 0.0557 | 0.0519 | 0.0545 | 67,410,320 | +0.00(+2.39%) |
Sep 21, 2017 | 0.0496 | 0.0552 | 0.0494 | 0.0532 | 87,337,992 | +0.00(+6.80%) |
Sep 20, 2017 | 0.0484 | 0.0500 | 0.0484 | 0.0498 | 44,016,008 | +0.00(+3.39%) |
Sep 19, 2017 | 0.0486 | 0.0488 | 0.0478 | 0.0482 | 59,357,824 | -0.00(-1.12%) |
Sep 18, 2017 | 0.0490 | 0.0494 | 0.0484 | 0.0487 | 35,659,928 | -0.00(-0.12%) |
Sep 15, 2017 | 0.0484 | 0.0493 | 0.0484 | 0.0488 | 35,719,980 | +0.00(+1.13%) |
Sep 14, 2017 | 0.0488 | 0.0496 | 0.0479 | 0.0482 | 28,130,222 | -0.00(-1.24%) |
Sep 13, 2017 | 0.0479 | 0.0497 | 0.0479 | 0.0488 | 43,365,824 | +0.00(+1.51%) |
Sep 12, 2017 | 0.0468 | 0.0482 | 0.0464 | 0.0481 | 21,752,812 | +0.00(+2.58%) |
Sep 11, 2017 | 0.0459 | 0.0471 | 0.0457 | 0.0469 | 32,178,060 | +0.00(+2.11%) |
Sep 08, 2017 | 0.0471 | 0.0473 | 0.0459 | 0.0459 | 31,708,870 | -0.00(-2.81%) |
Sep 07, 2017 | 0.0464 | 0.0475 | 0.0463 | 0.0473 | 25,252,050 | +0.00(+1.30%) |
Sep 06, 2017 | 0.0462 | 0.0473 | 0.0461 | 0.0467 | 34,332,432 | +0.00(+1.05%) |
Sep 05, 2017 | 0.0443 | 0.0470 | 0.0442 | 0.0462 | 101,717,768 | +0.00(+4.23%) |
Sep 01, 2017 | 0.0455 | 0.0460 | 0.0433 | 0.0443 | 111,646,040 | -0.00(-2.79%) |
Aug 31, 2017 | 0.0476 | 0.0478 | 0.0453 | 0.0456 | 59,873,008 | -0.00(-1.95%) |
Aug 30, 2017 | 0.0487 | 0.0491 | 0.0464 | 0.0465 | 77,376,472 | -0.00(-4.71%) |
Aug 29, 2017 | 0.0481 | 0.0495 | 0.0475 | 0.0488 | 27,350,334 | +0.00(+0.37%) |
Aug 28, 2017 | 0.0480 | 0.0495 | 0.0474 | 0.0486 | 31,041,648 | +0.00(+1.64%) |
Aug 25, 2017 | 0.0487 | 0.0492 | 0.0474 | 0.0478 | 21,747,848 | -0.00(-1.00%) |
Aug 24, 2017 | 0.0468 | 0.0487 | 0.0464 | 0.0483 | 53,006,556 | +0.00(+3.23%) |
Aug 23, 2017 | 0.0479 | 0.0488 | 0.0466 | 0.0468 | 68,279,384 | -0.00(-3.37%) |
Aug 22, 2017 | 0.0484 | 0.0504 | 0.0472 | 0.0484 | 74,551,408 | +0.00(+0.63%) |
Aug 21, 2017 | 0.0514 | 0.0534 | 0.0468 | 0.0481 | 183,886,736 | -0.00(-3.28%) |
Aug 18, 2017 | 0.0444 | 0.0514 | 0.0444 | 0.0497 | 127,119,872 | +0.01(+12.13%) |
Aug 17, 2017 | 0.0442 | 0.0462 | 0.0439 | 0.0444 | 46,791,112 | +0.00(+0.14%) |
Aug 16, 2017 | 0.0416 | 0.0452 | 0.0416 | 0.0443 | 84,185,352 | +0.00(+7.95%) |
Aug 15, 2017 | 0.0416 | 0.0418 | 0.0410 | 0.0410 | 18,457,562 | -0.00(-1.31%) |
Aug 14, 2017 | 0.0411 | 0.0430 | 0.0409 | 0.0416 | 48,505,904 | +0.00(+2.53%) |
Aug 11, 2017 | 0.0398 | 0.0409 | 0.0394 | 0.0406 | 44,148,028 | +0.00(+0.45%) |
Aug 10, 2017 | 0.0413 | 0.0413 | 0.0401 | 0.0404 | 34,187,504 | -0.00(-2.91%) |
Aug 09, 2017 | 0.0416 | 0.0418 | 0.0409 | 0.0416 | 36,682,848 | -0.00(-0.43%) |
Aug 08, 2017 | 0.0420 | 0.0423 | 0.0415 | 0.0418 | 33,100,062 | -0.00(-0.72%) |
Aug 07, 2017 | 0.0421 | 0.0429 | 0.0417 | 0.0421 | 27,536,786 | +0.00(+0.00%) |
Aug 04, 2017 | 0.0415 | 0.0423 | 0.0412 | 0.0421 | 24,767,474 | +0.00(+1.46%) |
Aug 03, 2017 | 0.0414 | 0.0420 | 0.0409 | 0.0415 | 36,862,184 | -0.00(-0.15%) |
Aug 02, 2017 | 0.0414 | 0.0419 | 0.0408 | 0.0415 | 24,749,440 | +0.00(+0.15%) |