Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 0.0409 | 0.0423 | 0.0407 | 0.0416 | 9,779,368 | +0.00(+1.33%) |
May 31, 2017 | 0.0413 | 0.0415 | 0.0406 | 0.0410 | 18,876,458 | -0.00(-0.29%) |
May 30, 2017 | 0.0412 | 0.0415 | 0.0406 | 0.0412 | 15,753,268 | -0.00(-0.44%) |
May 26, 2017 | 0.0423 | 0.0423 | 0.0412 | 0.0413 | 7,259,209 | -0.00(-2.15%) |
May 25, 2017 | 0.0423 | 0.0423 | 0.0419 | 0.0423 | 8,868,617 | +0.00(+0.58%) |
May 24, 2017 | 0.0425 | 0.0429 | 0.0417 | 0.0420 | 16,876,776 | -0.00(-1.14%) |
May 23, 2017 | 0.0430 | 0.0435 | 0.0423 | 0.0425 | 26,199,362 | -0.00(-0.99%) |
May 22, 2017 | 0.0447 | 0.0447 | 0.0424 | 0.0429 | 16,952,218 | -0.00(-3.27%) |
May 19, 2017 | 0.0435 | 0.0447 | 0.0426 | 0.0444 | 24,240,378 | +0.00(+2.51%) |
May 18, 2017 | 0.0426 | 0.0435 | 0.0426 | 0.0433 | 18,517,618 | +0.00(+0.70%) |
May 17, 2017 | 0.0432 | 0.0441 | 0.0424 | 0.0430 | 32,388,666 | -0.00(-1.52%) |
May 16, 2017 | 0.0383 | 0.0441 | 0.0379 | 0.0436 | 144,607,952 | +0.01(+15.52%) |
May 15, 2017 | 0.0375 | 0.0378 | 0.0367 | 0.0378 | 20,759,340 | +0.00(+1.63%) |
May 12, 2017 | 0.0376 | 0.0377 | 0.0366 | 0.0372 | 15,375,567 | -0.00(-0.16%) |
May 11, 2017 | 0.0381 | 0.0381 | 0.0368 | 0.0372 | 34,746,196 | -0.00(-2.38%) |
May 10, 2017 | 0.0386 | 0.0386 | 0.0379 | 0.0381 | 12,854,746 | -0.00(-1.10%) |
May 09, 2017 | 0.0393 | 0.0393 | 0.0378 | 0.0386 | 12,994,709 | -0.00(-1.09%) |
May 08, 2017 | 0.0403 | 0.0403 | 0.0387 | 0.0390 | 12,383,902 | -0.00(-2.86%) |
May 05, 2017 | 0.0397 | 0.0405 | 0.0396 | 0.0401 | 28,337,850 | +0.00(+1.07%) |
May 04, 2017 | 0.0418 | 0.0418 | 0.0363 | 0.0397 | 98,601,696 | -0.00(-5.74%) |
May 03, 2017 | 0.0430 | 0.0432 | 0.0417 | 0.0421 | 20,568,090 | -0.00(-2.11%) |
May 02, 2017 | 0.0443 | 0.0444 | 0.0430 | 0.0430 | 33,375,024 | -0.00(-3.00%) |
May 01, 2017 | 0.0446 | 0.0451 | 0.0444 | 0.0444 | 9,913,375 | -0.00(-0.54%) |
Apr 28, 2017 | 0.0447 | 0.0450 | 0.0445 | 0.0446 | 20,963,494 | -0.00(-0.27%) |
Apr 27, 2017 | 0.0447 | 0.0452 | 0.0447 | 0.0447 | 6,461,454 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0450 | 0.0453 | 0.0446 | 0.0447 | 10,175,102 | -0.00(-0.40%) |
Apr 25, 2017 | 0.0448 | 0.0453 | 0.0445 | 0.0449 | 9,866,225 | +0.00(+0.41%) |
Apr 24, 2017 | 0.0449 | 0.0449 | 0.0444 | 0.0447 | 19,109,896 | +0.00(+0.14%) |
Apr 21, 2017 | 0.0453 | 0.0454 | 0.0445 | 0.0447 | 16,383,101 | -0.00(-1.47%) |
Apr 20, 2017 | 0.0452 | 0.0456 | 0.0448 | 0.0453 | 11,735,871 | +0.00(+1.08%) |
Apr 19, 2017 | 0.0446 | 0.0455 | 0.0446 | 0.0448 | 10,807,252 | -0.00(-0.40%) |
Apr 18, 2017 | 0.0446 | 0.0452 | 0.0445 | 0.0450 | 12,754,324 | +0.00(+0.54%) |
Apr 17, 2017 | 0.0453 | 0.0457 | 0.0446 | 0.0448 | 16,001,760 | -0.00(-0.80%) |
Apr 13, 2017 | 0.0452 | 0.0458 | 0.0450 | 0.0452 | 13,660,939 | -0.00(-0.66%) |
Apr 12, 2017 | 0.0453 | 0.0461 | 0.0451 | 0.0455 | 11,985,521 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0457 | 0.0458 | 0.0448 | 0.0455 | 13,457,943 | -0.00(-0.79%) |
Apr 10, 2017 | 0.0464 | 0.0466 | 0.0456 | 0.0458 | 20,122,724 | -0.00(-1.30%) |
Apr 07, 2017 | 0.0463 | 0.0468 | 0.0462 | 0.0464 | 13,058,900 | -0.00(-0.13%) |
Apr 06, 2017 | 0.0468 | 0.0473 | 0.0462 | 0.0465 | 16,670,803 | +0.00(+0.39%) |
Apr 05, 2017 | 0.0466 | 0.0475 | 0.0461 | 0.0463 | 23,935,140 | -0.00(-0.78%) |
Apr 04, 2017 | 0.0468 | 0.0472 | 0.0462 | 0.0467 | 10,576,462 | -0.00(-0.90%) |
Apr 03, 2017 | 0.0472 | 0.0477 | 0.0468 | 0.0471 | 8,863,488 | -0.00(-0.13%) |
Mar 31, 2017 | 0.0472 | 0.0477 | 0.0471 | 0.0471 | 6,750,810 | -0.00(-0.51%) |
Mar 30, 2017 | 0.0473 | 0.0478 | 0.0468 | 0.0474 | 43,633,676 | +0.00(+0.13%) |
Mar 29, 2017 | 0.0474 | 0.0478 | 0.0473 | 0.0473 | 17,245,048 | -0.00(-0.89%) |
Mar 28, 2017 | 0.0473 | 0.0481 | 0.0472 | 0.0478 | 32,824,272 | +0.00(+0.51%) |
Mar 27, 2017 | 0.0462 | 0.0476 | 0.0462 | 0.0475 | 19,444,582 | +0.00(+1.42%) |
Mar 24, 2017 | 0.0465 | 0.0480 | 0.0464 | 0.0468 | 39,718,684 | +0.00(+0.78%) |
Mar 23, 2017 | 0.0460 | 0.0473 | 0.0460 | 0.0465 | 44,044,960 | +0.00(+0.92%) |
Mar 22, 2017 | 0.0464 | 0.0466 | 0.0459 | 0.0461 | 18,605,632 | -0.00(-1.04%) |
Mar 21, 2017 | 0.0474 | 0.0482 | 0.0460 | 0.0465 | 61,149,384 | -0.00(-1.79%) |
Mar 20, 2017 | 0.0478 | 0.0487 | 0.0472 | 0.0474 | 41,270,188 | -0.00(-1.38%) |
Mar 17, 2017 | 0.0478 | 0.0491 | 0.0474 | 0.0481 | 28,750,956 | +0.00(+0.51%) |
Mar 16, 2017 | 0.0484 | 0.0493 | 0.0478 | 0.0478 | 22,249,134 | -0.00(-1.00%) |
Mar 15, 2017 | 0.0474 | 0.0488 | 0.0471 | 0.0483 | 25,717,930 | +0.00(+1.78%) |
Mar 14, 2017 | 0.0482 | 0.0493 | 0.0474 | 0.0474 | 14,321,709 | -0.00(-1.75%) |
Mar 13, 2017 | 0.0478 | 0.0492 | 0.0478 | 0.0483 | 24,526,756 | +0.00(+1.01%) |
Mar 10, 2017 | 0.0471 | 0.0484 | 0.0470 | 0.0478 | 31,612,750 | +0.00(+1.02%) |
Mar 09, 2017 | 0.0467 | 0.0482 | 0.0465 | 0.0473 | 13,515,186 | +0.00(+0.64%) |
Mar 08, 2017 | 0.0473 | 0.0488 | 0.0470 | 0.0470 | 22,634,114 | +0.00(+0.39%) |
Mar 07, 2017 | 0.0464 | 0.0483 | 0.0461 | 0.0468 | 39,292,012 | +0.00(+0.39%) |
Mar 06, 2017 | 0.0472 | 0.0476 | 0.0465 | 0.0467 | 17,873,392 | -0.00(-2.03%) |
Mar 03, 2017 | 0.0480 | 0.0495 | 0.0476 | 0.0476 | 26,759,048 | -0.00(-1.87%) |
Mar 02, 2017 | 0.0490 | 0.0499 | 0.0480 | 0.0485 | 18,720,282 | -0.00(-1.47%) |
Mar 01, 2017 | 0.0493 | 0.0500 | 0.0484 | 0.0493 | 50,547,112 | -0.00(-0.12%) |
Feb 28, 2017 | 0.0490 | 0.0496 | 0.0488 | 0.0493 | 15,010,936 | -0.00(-0.97%) |
Feb 27, 2017 | 0.0500 | 0.0510 | 0.0489 | 0.0498 | 21,877,884 | -0.00(-0.48%) |
Feb 24, 2017 | 0.0488 | 0.0514 | 0.0484 | 0.0500 | 44,071,596 | +0.00(+1.97%) |
Feb 23, 2017 | 0.0505 | 0.0505 | 0.0488 | 0.0491 | 18,826,330 | -0.00(-2.05%) |
Feb 22, 2017 | 0.0497 | 0.0516 | 0.0494 | 0.0501 | 35,469,836 | +0.00(+0.48%) |
Feb 21, 2017 | 0.0508 | 0.0510 | 0.0497 | 0.0499 | 24,780,378 | -0.00(-0.84%) |
Feb 17, 2017 | 0.0503 | 0.0503 | 0.0503 | 0 | -0.00(-2.46%) | |
Feb 16, 2017 | 0.0487 | 0.0523 | 0.0487 | 0.0516 | 52,745,984 | +0.00(+6.76%) |
Feb 15, 2017 | 0.0481 | 0.0484 | 0.0478 | 0.0483 | 13,699,321 | -0.00(-0.13%) |
Feb 14, 2017 | 0.0484 | 0.0490 | 0.0471 | 0.0484 | 14,462,996 | -0.00(-0.50%) |
Feb 13, 2017 | 0.0478 | 0.0489 | 0.0469 | 0.0486 | 13,905,626 | +0.00(+2.03%) |
Feb 10, 2017 | 0.0467 | 0.0479 | 0.0463 | 0.0476 | 10,329,790 | +0.00(+0.90%) |
Feb 09, 2017 | 0.0462 | 0.0473 | 0.0459 | 0.0472 | 22,121,910 | +0.00(+1.43%) |
Feb 08, 2017 | 0.0478 | 0.0479 | 0.0462 | 0.0465 | 28,183,162 | -0.00(-2.78%) |
Feb 07, 2017 | 0.0493 | 0.0504 | 0.0473 | 0.0479 | 54,797,948 | -0.00(-2.94%) |