Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 0.0426 | 0.0426 | 0.0413 | 0.0415 | 32,196,260 | -0.00(-2.00%) |
Jul 31, 2017 | 0.0413 | 0.0427 | 0.0411 | 0.0423 | 46,042,656 | +0.00(+3.09%) |
Jul 28, 2017 | 0.0418 | 0.0429 | 0.0410 | 0.0410 | 49,493,256 | -0.00(-1.31%) |
Jul 27, 2017 | 0.0437 | 0.0442 | 0.0407 | 0.0416 | 91,816,472 | -0.00(-4.04%) |
Jul 26, 2017 | 0.0409 | 0.0435 | 0.0404 | 0.0433 | 130,111,208 | +0.00(+7.18%) |
Jul 25, 2017 | 0.0395 | 0.0420 | 0.0395 | 0.0404 | 47,351,624 | +0.00(+4.53%) |
Jul 24, 2017 | 0.0372 | 0.0387 | 0.0371 | 0.0387 | 14,662,848 | +0.00(+4.23%) |
Jul 21, 2017 | 0.0368 | 0.0373 | 0.0367 | 0.0371 | 9,332,513 | +0.00(+0.66%) |
Jul 20, 2017 | 0.0373 | 0.0379 | 0.0368 | 0.0369 | 23,959,792 | -0.00(-1.13%) |
Jul 19, 2017 | 0.0372 | 0.0379 | 0.0369 | 0.0373 | 17,794,310 | +0.00(+1.48%) |
Jul 18, 2017 | 0.0366 | 0.0375 | 0.0366 | 0.0368 | 25,077,344 | +0.00(+0.33%) |
Jul 17, 2017 | 0.0387 | 0.0387 | 0.0366 | 0.0366 | 16,928,228 | -0.00(-2.57%) |
Jul 14, 2017 | 0.0375 | 0.0381 | 0.0374 | 0.0376 | 11,473,812 | +0.00(+0.16%) |
Jul 13, 2017 | 0.0369 | 0.0381 | 0.0367 | 0.0375 | 18,673,960 | +0.00(+1.80%) |
Jul 12, 2017 | 0.0371 | 0.0371 | 0.0366 | 0.0369 | 17,536,886 | +0.00(+0.33%) |
Jul 11, 2017 | 0.0371 | 0.0371 | 0.0364 | 0.0368 | 16,332,476 | -0.00(-0.16%) |
Jul 10, 2017 | 0.0365 | 0.0371 | 0.0365 | 0.0368 | 12,169,491 | +0.00(+1.16%) |
Jul 07, 2017 | 0.0367 | 0.0369 | 0.0364 | 0.0364 | 11,509,382 | -0.00(-0.82%) |
Jul 06, 2017 | 0.0369 | 0.0372 | 0.0364 | 0.0367 | 12,284,472 | -0.00(-1.30%) |
Jul 05, 2017 | 0.0376 | 0.0376 | 0.0368 | 0.0372 | 15,265,714 | -0.00(-0.81%) |
Jul 03, 2017 | 0.0367 | 0.0377 | 0.0363 | 0.0375 | 13,710,737 | +0.00(+1.81%) |
Jun 30, 2017 | 0.0372 | 0.0381 | 0.0364 | 0.0368 | 30,628,542 | -0.00(-0.65%) |
Jun 29, 2017 | 0.0378 | 0.0380 | 0.0369 | 0.0371 | 18,635,412 | -0.00(-2.54%) |
Jun 28, 2017 | 0.0380 | 0.0384 | 0.0378 | 0.0380 | 18,191,368 | -0.00(-0.32%) |
Jun 27, 2017 | 0.0384 | 0.0393 | 0.0379 | 0.0381 | 14,484,172 | -0.00(-1.41%) |
Jun 26, 2017 | 0.0386 | 0.0393 | 0.0380 | 0.0387 | 26,491,696 | +0.00(+0.00%) |
Jun 23, 2017 | 0.0387 | 0.0396 | 0.0387 | 0.0387 | 10,981,957 | -0.00(-0.93%) |
Jun 22, 2017 | 0.0385 | 0.0404 | 0.0381 | 0.0390 | 21,909,814 | +0.00(+2.05%) |
Jun 21, 2017 | 0.0383 | 0.0407 | 0.0382 | 0.0383 | 26,417,414 | +0.00(+0.48%) |
Jun 20, 2017 | 0.0386 | 0.0387 | 0.0378 | 0.0381 | 6,098,808 | -0.00(-2.02%) |
Jun 19, 2017 | 0.0372 | 0.0393 | 0.0372 | 0.0389 | 30,314,866 | +0.00(+4.55%) |
Jun 16, 2017 | 0.0393 | 0.0393 | 0.0372 | 0.0372 | 34,431,032 | -0.00(-6.39%) |
Jun 15, 2017 | 0.0393 | 0.0403 | 0.0387 | 0.0397 | 21,148,952 | -0.00(-0.45%) |
Jun 14, 2017 | 0.0404 | 0.0406 | 0.0392 | 0.0399 | 24,005,618 | -0.00(-1.93%) |
Jun 13, 2017 | 0.0415 | 0.0415 | 0.0406 | 0.0407 | 8,325,806 | -0.00(-2.32%) |
Jun 12, 2017 | 0.0400 | 0.0416 | 0.0393 | 0.0416 | 18,926,422 | +0.00(+2.38%) |
Jun 09, 2017 | 0.0417 | 0.0421 | 0.0394 | 0.0407 | 78,804,392 | -0.00(-3.17%) |
Jun 08, 2017 | 0.0424 | 0.0429 | 0.0416 | 0.0420 | 52,056,596 | -0.00(-1.14%) |
Jun 07, 2017 | 0.0441 | 0.0441 | 0.0421 | 0.0425 | 12,894,121 | -0.00(-3.03%) |
Jun 06, 2017 | 0.0423 | 0.0440 | 0.0420 | 0.0438 | 11,498,959 | +0.00(+2.26%) |
Jun 05, 2017 | 0.0429 | 0.0430 | 0.0423 | 0.0429 | 10,146,978 | +0.00(+0.42%) |
Jun 02, 2017 | 0.0415 | 0.0429 | 0.0409 | 0.0427 | 14,011,343 | +0.00(+2.62%) |