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