Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |