Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0565 | 0.0608 | 0.0565 | 0.0590 | 61,623,204 | +0.00(+5.86%) |
Nov 29, 2017 | 0.0568 | 0.0571 | 0.0545 | 0.0557 | 48,246,492 | -0.00(-1.91%) |
Nov 28, 2017 | 0.0588 | 0.0588 | 0.0565 | 0.0568 | 26,420,060 | -0.00(-3.19%) |
Nov 27, 2017 | 0.0595 | 0.0600 | 0.0585 | 0.0587 | 19,837,008 | -0.00(-0.41%) |
Nov 24, 2017 | 0.0604 | 0.0609 | 0.0587 | 0.0589 | 29,530,016 | -0.00(-2.30%) |
Nov 22, 2017 | 0.0606 | 0.0614 | 0.0594 | 0.0603 | 22,332,682 | -0.00(-0.89%) |
Nov 21, 2017 | 0.0595 | 0.0620 | 0.0586 | 0.0609 | 48,402,504 | +0.00(+3.71%) |
Nov 20, 2017 | 0.0592 | 0.0600 | 0.0585 | 0.0587 | 27,892,318 | -0.00(-0.72%) |
Nov 17, 2017 | 0.0591 | 0.0608 | 0.0589 | 0.0591 | 21,376,764 | -0.00(-0.51%) |
Nov 16, 2017 | 0.0612 | 0.0615 | 0.0590 | 0.0594 | 50,041,028 | -0.00(-2.67%) |
Nov 15, 2017 | 0.0607 | 0.0617 | 0.0588 | 0.0610 | 28,054,946 | -0.00(-0.10%) |
Nov 14, 2017 | 0.0618 | 0.0625 | 0.0606 | 0.0611 | 28,464,246 | -0.00(-1.08%) |
Nov 13, 2017 | 0.0628 | 0.0630 | 0.0612 | 0.0618 | 36,210,512 | -0.00(-2.11%) |
Nov 10, 2017 | 0.0644 | 0.0649 | 0.0612 | 0.0631 | 49,654,228 | -0.00(-1.69%) |
Nov 09, 2017 | 0.0663 | 0.0663 | 0.0634 | 0.0642 | 32,610,192 | -0.00(-3.19%) |
Nov 08, 2017 | 0.0643 | 0.0673 | 0.0638 | 0.0663 | 28,543,328 | +0.00(+0.64%) |
Nov 07, 2017 | 0.0674 | 0.0675 | 0.0632 | 0.0659 | 55,640,372 | -0.00(-2.33%) |
Nov 06, 2017 | 0.0692 | 0.0724 | 0.0671 | 0.0675 | 70,569,576 | -0.00(-2.53%) |
Nov 03, 2017 | 0.0685 | 0.0706 | 0.0672 | 0.0692 | 72,767,624 | +0.00(+1.60%) |
Nov 02, 2017 | 0.0664 | 0.0695 | 0.0656 | 0.0681 | 51,102,000 | +0.00(+3.21%) |
Nov 01, 2017 | 0.0688 | 0.0688 | 0.0641 | 0.0660 | 73,869,464 | -0.00(-1.18%) |
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%) |