Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 0.0215 | 0.0230 | 0.0213 | 0.0229 | 21,373,644 | +0.00(+6.51%) |
Sep 28, 2017 | 0.0203 | 0.0225 | 0.0200 | 0.0215 | 29,183,684 | +0.00(+6.97%) |
Sep 27, 2017 | 0.0205 | 0.0206 | 0.0197 | 0.0201 | 20,840,624 | -0.00(-1.47%) |
Sep 26, 2017 | 0.0209 | 0.0210 | 0.0199 | 0.0204 | 15,001,368 | +0.00(+0.99%) |
Sep 25, 2017 | 0.0205 | 0.0210 | 0.0200 | 0.0202 | 15,547,596 | -0.00(-3.34%) |
Sep 22, 2017 | 0.0210 | 0.0210 | 0.0201 | 0.0209 | 13,513,252 | -0.00(-0.49%) |
Sep 21, 2017 | 0.0213 | 0.0215 | 0.0201 | 0.0210 | 17,827,536 | -0.00(-1.87%) |
Sep 20, 2017 | 0.0215 | 0.0220 | 0.0210 | 0.0214 | 13,622,337 | -0.00(-0.93%) |
Sep 19, 2017 | 0.0221 | 0.0225 | 0.0210 | 0.0216 | 22,884,938 | -0.00(-4.00%) |
Sep 18, 2017 | 0.0240 | 0.0240 | 0.0222 | 0.0225 | 14,457,763 | -0.00(-2.60%) |
Sep 15, 2017 | 0.0227 | 0.0236 | 0.0223 | 0.0231 | 10,473,884 | -0.00(-1.70%) |
Sep 14, 2017 | 0.0225 | 0.0240 | 0.0175 | 0.0235 | 16,091,951 | -0.00(-1.26%) |
Sep 13, 2017 | 0.0227 | 0.0249 | 0.0227 | 0.0238 | 10,036,489 | +0.00(+2.59%) |
Sep 12, 2017 | 0.0243 | 0.0245 | 0.0230 | 0.0232 | 27,597,004 | -0.00(-5.31%) |
Sep 11, 2017 | 0.0255 | 0.0257 | 0.0245 | 0.0245 | 10,390,255 | -0.00(-1.21%) |
Sep 08, 2017 | 0.0245 | 0.0250 | 0.0235 | 0.0248 | 19,368,658 | +0.00(+1.22%) |
Sep 07, 2017 | 0.0260 | 0.0265 | 0.0242 | 0.0245 | 20,794,672 | -0.00(-3.92%) |
Sep 06, 2017 | 0.0264 | 0.0270 | 0.0250 | 0.0255 | 17,450,360 | -0.00(-3.59%) |
Sep 05, 2017 | 0.0272 | 0.0275 | 0.0260 | 0.0265 | 12,099,791 | -0.00(-2.76%) |
Sep 01, 2017 | 0.0270 | 0.0270 | 0.0265 | 0.0272 | 14,058,591 | +0.00(+1.87%) |
Aug 31, 2017 | 0.0257 | 0.0269 | 0.0250 | 0.0267 | 15,272,588 | +0.00(+4.30%) |
Aug 30, 2017 | 0.0272 | 0.0280 | 0.0251 | 0.0256 | 19,521,956 | -0.00(-5.19%) |
Aug 29, 2017 | 0.0265 | 0.0285 | 0.0260 | 0.0270 | 20,064,876 | -0.00(-1.46%) |
Aug 28, 2017 | 0.0275 | 0.0290 | 0.0260 | 0.0274 | 20,687,692 | -0.00(-2.84%) |
Aug 25, 2017 | 0.0307 | 0.0310 | 0.0280 | 0.0282 | 24,761,912 | -0.00(-6.93%) |
Aug 24, 2017 | 0.0271 | 0.0307 | 0.0270 | 0.0303 | 62,569,552 | +0.00(+10.18%) |
Aug 23, 2017 | 0.0250 | 0.0275 | 0.0245 | 0.0275 | 23,569,772 | +0.00(+8.33%) |
Aug 22, 2017 | 0.0247 | 0.0260 | 0.0244 | 0.0254 | 15,986,776 | +0.00(+4.04%) |
Aug 21, 2017 | 0.0250 | 0.0260 | 0.0237 | 0.0244 | 14,414,212 | -0.00(-0.81%) |
Aug 18, 2017 | 0.0261 | 0.0267 | 0.0242 | 0.0246 | 29,096,336 | -0.00(-8.21%) |
Aug 17, 2017 | 0.0225 | 0.0274 | 0.0225 | 0.0268 | 48,374,984 | +0.00(+16.52%) |
Aug 16, 2017 | 0.0238 | 0.0240 | 0.0219 | 0.0230 | 19,792,452 | -0.00(-1.71%) |
Aug 15, 2017 | 0.0260 | 0.0265 | 0.0217 | 0.0234 | 48,385,708 | -0.00(-11.70%) |
Aug 14, 2017 | 0.0279 | 0.0280 | 0.0254 | 0.0265 | 21,827,226 | -0.00(-4.88%) |
Aug 11, 2017 | 0.0262 | 0.0279 | 0.0260 | 0.0279 | 19,185,874 | +0.00(+7.15%) |
Aug 10, 2017 | 0.0283 | 0.0290 | 0.0250 | 0.0260 | 34,566,224 | -0.00(-8.77%) |
Aug 09, 2017 | 0.0305 | 0.0310 | 0.0277 | 0.0285 | 24,657,520 | -0.00(-5.32%) |
Aug 08, 2017 | 0.0326 | 0.0334 | 0.0280 | 0.0301 | 38,632,140 | -0.00(-5.35%) |
Aug 07, 2017 | 0.0301 | 0.0337 | 0.0300 | 0.0318 | 49,711,928 | +0.00(+6.71%) |
Aug 04, 2017 | 0.0262 | 0.0310 | 0.0255 | 0.0298 | 51,019,880 | +0.00(+15.08%) |
Aug 03, 2017 | 0.0331 | 0.0375 | 0.0245 | 0.0259 | 215,655,536 | -0.00(-15.37%) |
Aug 02, 2017 | 0.0177 | 0.0308 | 0.0175 | 0.0306 | 282,282,432 | +0.01(+75.86%) |
Aug 01, 2017 | 0.0173 | 0.0175 | 0.0166 | 0.0174 | 12,559,869 | +0.00(+0.53%) |
Jul 31, 2017 | 0.0173 | 0.0175 | 0.0167 | 0.0173 | 12,560,331 | +0.00(+3.64%) |
Jul 28, 2017 | 0.0173 | 0.0175 | 0.0165 | 0.0167 | 11,685,447 | -0.00(-2.34%) |
Jul 27, 2017 | 0.0181 | 0.0182 | 0.0169 | 0.0171 | 17,773,520 | -0.00(-5.00%) |
Jul 26, 2017 | 0.0185 | 0.0185 | 0.0178 | 0.0180 | 9,137,277 | +0.00(+0.00%) |
Jul 25, 2017 | 0.0180 | 0.0184 | 0.0177 | 0.0180 | 14,620,078 | +0.00(+2.27%) |
Jul 24, 2017 | 0.0183 | 0.0184 | 0.0170 | 0.0176 | 8,830,879 | -0.00(-2.76%) |
Jul 21, 2017 | 0.0145 | 0.0194 | 0.0145 | 0.0181 | 11,849,212 | -0.00(-2.16%) |
Jul 20, 2017 | 0.0195 | 0.0180 | 0.0185 | 17,167,512 | -0.00(-4.15%) | |
Jul 19, 2017 | 0.0192 | 0.0196 | 0.0180 | 0.0193 | 25,342,298 | +0.00(+7.82%) |
Jul 18, 2017 | 0.0163 | 0.0180 | 0.0155 | 0.0179 | 32,522,706 | +0.00(+9.15%) |
Jul 17, 2017 | 0.0175 | 0.0180 | 0.0160 | 0.0164 | 27,750,010 | -0.00(-3.53%) |
Jul 14, 2017 | 0.0182 | 0.0182 | 0.0170 | 0.0170 | 14,366,634 | -0.00(-8.11%) |
Jul 13, 2017 | 0.0187 | 0.0190 | 0.0180 | 0.0185 | 22,883,120 | -0.00(-2.63%) |
Jul 12, 2017 | 0.0192 | 0.0197 | 0.0185 | 0.0190 | 14,029,400 | -0.00(-2.56%) |
Jul 11, 2017 | 0.0198 | 0.0200 | 0.0190 | 0.0195 | 9,047,534 | -0.00(-0.90%) |
Jul 10, 2017 | 0.0195 | 0.0200 | 0.0190 | 0.0197 | 12,772,804 | -0.00(-1.12%) |
Jul 07, 2017 | 0.0195 | 0.0200 | 0.0190 | 0.0199 | 11,910,136 | -0.00(-0.50%) |
Jul 06, 2017 | 0.0205 | 0.0205 | 0.0190 | 0.0200 | 19,894,368 | +0.00(+0.00%) |
Jul 05, 2017 | 0.0209 | 0.0215 | 0.0200 | 0.0200 | 17,792,864 | -0.00(-2.44%) |
Jul 03, 2017 | 0.0208 | 0.0210 | 0.0200 | 0.0205 | 12,479,974 | -0.00(-1.91%) |
Jun 30, 2017 | 0.0213 | 0.0220 | 0.0202 | 0.0209 | 12,972,992 | +0.00(+1.95%) |
Jun 29, 2017 | 0.0215 | 0.0215 | 0.0201 | 0.0205 | 14,320,651 | -0.00(-2.38%) |
Jun 28, 2017 | 0.0220 | 0.0220 | 0.0209 | 0.0210 | 11,618,979 | -0.00(-2.33%) |
Jun 27, 2017 | 0.0233 | 0.0235 | 0.0215 | 0.0215 | 14,794,476 | -0.00(-5.29%) |
Jun 26, 2017 | 0.0204 | 0.0230 | 0.0200 | 0.0227 | 19,824,176 | +0.00(+11.82%) |
Jun 23, 2017 | 0.0208 | 0.0210 | 0.0200 | 0.0203 | 14,905,239 | -0.00(-0.98%) |
Jun 22, 2017 | 0.0205 | 0.0210 | 0.0200 | 0.0205 | 15,346,787 | -0.00(-1.43%) |
Jun 21, 2017 | 0.0209 | 0.0215 | 0.0208 | 0.0208 | 8,207,459 | -0.00(-0.96%) |
Jun 20, 2017 | 0.0217 | 0.0220 | 0.0202 | 0.0210 | 12,696,874 | +0.00(+0.00%) |
Jun 19, 2017 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 18,000,244 | -0.00(-2.33%) |
Jun 16, 2017 | 0.0230 | 0.0230 | 0.0215 | 0.0215 | 9,512,027 | -0.00(-2.27%) |
Jun 15, 2017 | 0.0217 | 0.0220 | 0.0214 | 0.0220 | 8,811,485 | +0.00(+3.29%) |
Jun 14, 2017 | 0.0215 | 0.0220 | 0.0210 | 0.0213 | 10,034,130 | -0.00(-0.93%) |
Jun 13, 2017 | 0.0220 | 0.0225 | 0.0210 | 0.0215 | 13,992,976 | -0.00(-2.27%) |
Jun 12, 2017 | 0.0232 | 0.0235 | 0.0215 | 0.0220 | 18,143,604 | -0.00(-3.51%) |
Jun 09, 2017 | 0.0239 | 0.0240 | 0.0222 | 0.0228 | 12,330,361 | -0.00(-2.98%) |
Jun 08, 2017 | 0.0230 | 0.0235 | 0.0220 | 0.0235 | 23,103,304 | +0.00(+6.83%) |
Jun 07, 2017 | 0.0230 | 0.0245 | 0.0210 | 0.0220 | 21,273,342 | -0.00(-6.79%) |
Jun 06, 2017 | 0.0250 | 0.0250 | 0.0230 | 0.0236 | 17,588,992 | -0.00(-0.84%) |
Jun 05, 2017 | 0.0251 | 0.0260 | 0.0238 | 0.0238 | 12,284,602 | -0.00(-2.06%) |
Jun 02, 2017 | 0.0246 | 0.0255 | 0.0238 | 0.0243 | 16,513,495 | -0.00(-3.95%) |
Jun 01, 2017 | 0.0232 | 0.0255 | 0.0232 | 0.0253 | 16,933,004 | +0.00(+5.52%) |
May 31, 2017 | 0.0232 | 0.0245 | 0.0230 | 0.0240 | 13,786,151 | +0.00(+5.39%) |
May 30, 2017 | 0.0257 | 0.0281 | 0.0220 | 0.0227 | 40,630,852 | -0.00(-12.50%) |
May 26, 2017 | 0.0264 | 0.0279 | 0.0236 | 0.0260 | 18,268,920 | +0.00(+0.00%) |
May 25, 2017 | 0.0272 | 0.0280 | 0.0240 | 0.0260 | 26,214,314 | -0.00(-1.89%) |
May 24, 2017 | 0.0248 | 0.0270 | 0.0248 | 0.0265 | 22,678,946 | +0.00(+3.92%) |
May 23, 2017 | 0.0248 | 0.0260 | 0.0235 | 0.0255 | 17,992,320 | +0.00(+6.25%) |
May 22, 2017 | 0.0243 | 0.0245 | 0.0221 | 0.0240 | 21,817,560 | +0.00(+5.26%) |
May 19, 2017 | 0.0245 | 0.0245 | 0.0221 | 0.0228 | 13,907,125 | -0.00(-3.39%) |
May 18, 2017 | 0.0267 | 0.0270 | 0.0211 | 0.0236 | 25,414,922 | -0.00(-10.94%) |
May 17, 2017 | 0.0278 | 0.0299 | 0.0253 | 0.0265 | 51,977,528 | -0.00(-1.85%) |
May 16, 2017 | 0.0215 | 0.0275 | 0.0211 | 0.0270 | 22,742,384 | +0.00(+17.39%) |
May 15, 2017 | 0.0210 | 0.0230 | 0.0202 | 0.0230 | 20,617,620 | +0.00(+13.30%) |
May 12, 2017 | 0.0208 | 0.0210 | 0.0196 | 0.0203 | 25,704,594 | +0.00(+1.50%) |
May 11, 2017 | 0.0215 | 0.0220 | 0.0200 | 0.0200 | 18,920,744 | -0.00(-4.76%) |
May 10, 2017 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 19,007,936 | -0.00(-4.55%) |
May 09, 2017 | 0.0243 | 0.0250 | 0.0210 | 0.0220 | 24,883,004 | -0.00(-6.38%) |
May 08, 2017 | 0.0253 | 0.0254 | 0.0235 | 0.0235 | 14,419,535 | +0.00(+0.00%) |
May 05, 2017 | 0.0253 | 0.0255 | 0.0231 | 0.0235 | 18,160,760 | -0.00(-6.00%) |
May 04, 2017 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 12,277,698 | -0.00(-3.83%) |
May 03, 2017 | 0.0262 | 0.0265 | 0.0255 | 0.0260 | 12,040,708 | -0.00(-1.16%) |
May 02, 2017 | 0.0273 | 0.0280 | 0.0260 | 0.0263 | 14,917,678 | -0.00(-5.05%) |
May 01, 2017 | 0.0265 | 0.0277 | 0.0257 | 0.0277 | 18,217,076 | +0.00(+6.54%) |
Apr 28, 2017 | 0.0260 | 0.0270 | 0.0258 | 0.0260 | 14,967,219 | -0.00(-5.80%) |
Apr 27, 2017 | 0.0276 | 0.0280 | 0.0260 | 0.0276 | 13,159,581 | -0.00(-1.09%) |
Apr 26, 2017 | 0.0287 | 0.0288 | 0.0270 | 0.0279 | 17,696,248 | -0.00(-3.11%) |
Apr 25, 2017 | 0.0297 | 0.0300 | 0.0280 | 0.0288 | 11,907,278 | -0.00(-2.03%) |
Apr 24, 2017 | 0.0299 | 0.0300 | 0.0290 | 0.0294 | 11,554,169 | -0.00(-1.68%) |
Apr 21, 2017 | 0.0305 | 0.0319 | 0.0296 | 0.0299 | 6,767,131 | -0.00(-1.97%) |
Apr 20, 2017 | 0.0303 | 0.0305 | 0.0296 | 0.0305 | 14,327,887 | +0.00(+0.00%) |
Apr 19, 2017 | 0.0307 | 0.0310 | 0.0300 | 0.0305 | 8,890,683 | -0.00(-0.33%) |
Apr 18, 2017 | 0.0302 | 0.0310 | 0.0297 | 0.0306 | 9,251,312 | +0.00(+1.32%) |
Apr 17, 2017 | 0.0319 | 0.0319 | 0.0299 | 0.0302 | 14,649,995 | +0.00(+0.67%) |
Apr 13, 2017 | 0.0295 | 0.0308 | 0.0290 | 0.0300 | 15,016,049 | +0.00(+2.39%) |
Apr 12, 2017 | 0.0297 | 0.0303 | 0.0290 | 0.0293 | 21,055,486 | -0.00(-0.68%) |
Apr 11, 2017 | 0.0303 | 0.0306 | 0.0295 | 0.0295 | 19,785,000 | -0.00(-3.28%) |
Apr 10, 2017 | 0.0312 | 0.0320 | 0.0300 | 0.0305 | 15,608,855 | -0.00(-0.97%) |
Apr 07, 2017 | 0.0330 | 0.0330 | 0.0305 | 0.0308 | 12,422,770 | -0.00(-4.05%) |
Apr 06, 2017 | 0.0348 | 0.0355 | 0.0311 | 0.0321 | 17,546,930 | -0.00(-6.41%) |
Apr 05, 2017 | 0.0360 | 0.0370 | 0.0339 | 0.0343 | 12,470,902 | -0.00(-2.20%) |
Apr 04, 2017 | 0.0352 | 0.0360 | 0.0345 | 0.0351 | 10,160,592 | +0.00(+1.09%) |
Apr 03, 2017 | 0.0348 | 0.0350 | 0.0340 | 0.0347 | 8,299,320 | +0.00(+0.85%) |
Mar 31, 2017 | 0.0350 | 0.0355 | 0.0330 | 0.0344 | 12,980,323 | -0.00(-1.15%) |
Mar 30, 2017 | 0.0336 | 0.0350 | 0.0330 | 0.0348 | 16,391,508 | +0.00(+5.45%) |
Mar 29, 2017 | 0.0312 | 0.0330 | 0.0305 | 0.0330 | 11,062,265 | +0.00(+6.45%) |
Mar 28, 2017 | 0.0312 | 0.0315 | 0.0300 | 0.0310 | 11,636,973 | +0.00(+2.99%) |
Mar 27, 2017 | 0.0307 | 0.0315 | 0.0296 | 0.0301 | 17,711,460 | -0.00(-2.83%) |
Mar 24, 2017 | 0.0313 | 0.0325 | 0.0301 | 0.0310 | 10,185,293 | -0.00(-2.28%) |
Mar 23, 2017 | 0.0318 | 0.0325 | 0.0300 | 0.0317 | 12,145,506 | -0.00(-2.55%) |
Mar 22, 2017 | 0.0328 | 0.0335 | 0.0320 | 0.0325 | 12,046,374 | -0.00(-0.21%) |
Mar 21, 2017 | 0.0314 | 0.0339 | 0.0314 | 0.0326 | 13,629,155 | +0.00(+3.82%) |
Mar 20, 2017 | 0.0341 | 0.0350 | 0.0302 | 0.0314 | 17,358,354 | -0.00(-4.37%) |
Mar 17, 2017 | 0.0328 | 0.0335 | 0.0325 | 0.0328 | 16,078,677 | -0.00(-1.99%) |
Mar 16, 2017 | 0.0350 | 0.0350 | 0.0320 | 0.0335 | 20,687,420 | -0.00(-2.62%) |
Mar 15, 2017 | 0.0348 | 0.0355 | 0.0340 | 0.0344 | 11,985,923 | -0.00(-0.29%) |
Mar 14, 2017 | 0.0365 | 0.0370 | 0.0345 | 0.0345 | 14,582,295 | -0.00(-4.17%) |
Mar 13, 2017 | 0.0372 | 0.0379 | 0.0357 | 0.0360 | 17,805,342 | -0.00(-2.70%) |
Mar 10, 2017 | 0.0367 | 0.0374 | 0.0360 | 0.0370 | 12,930,287 | +0.00(+1.37%) |
Mar 09, 2017 | 0.0372 | 0.0375 | 0.0360 | 0.0365 | 13,858,344 | -0.00(-1.29%) |
Mar 08, 2017 | 0.0375 | 0.0380 | 0.0365 | 0.0370 | 11,895,274 | +0.00(+0.92%) |
Mar 07, 2017 | 0.0393 | 0.0395 | 0.0360 | 0.0366 | 18,190,108 | -0.00(-6.35%) |
Mar 06, 2017 | 0.0393 | 0.0400 | 0.0385 | 0.0391 | 14,857,956 | +0.00(+1.62%) |
Mar 03, 2017 | 0.0367 | 0.0390 | 0.0366 | 0.0385 | 12,374,323 | +0.00(+5.48%) |
Mar 02, 2017 | 0.0377 | 0.0380 | 0.0362 | 0.0365 | 19,260,676 | -0.00(-5.19%) |
Mar 01, 2017 | 0.0398 | 0.0400 | 0.0375 | 0.0385 | 13,748,493 | -0.00(-2.53%) |
Feb 28, 2017 | 0.0401 | 0.0405 | 0.0390 | 0.0395 | 13,530,905 | +0.00(+1.28%) |
Feb 27, 2017 | 0.0385 | 0.0400 | 0.0380 | 0.0390 | 23,942,836 | +0.00(+3.04%) |
Feb 24, 2017 | 0.0394 | 0.0500 | 0.0340 | 0.0379 | 38,751,952 | -0.00(-7.46%) |
Feb 23, 2017 | 0.0411 | 0.0450 | 0.0400 | 0.0409 | 22,241,870 | -0.00(-0.73%) |
Feb 22, 2017 | 0.0420 | 0.0650 | 0.0405 | 0.0412 | 21,259,812 | -0.00(-0.24%) |
Feb 21, 2017 | 0.0413 | 0.0427 | 0.0408 | 0.0413 | 25,676,276 | +0.00(+1.98%) |
Feb 17, 2017 | 0.0405 | 0.0405 | 0.0405 | 0 | -0.00(-2.41%) | |
Feb 16, 2017 | 0.0428 | 0.0430 | 0.0400 | 0.0415 | 24,720,464 | -0.00(-2.35%) |
Feb 15, 2017 | 0.0402 | 0.0430 | 0.0390 | 0.0425 | 29,146,536 | +0.00(+8.98%) |
Feb 14, 2017 | 0.0410 | 0.0420 | 0.0389 | 0.0390 | 18,431,372 | -0.00(-1.27%) |
Feb 13, 2017 | 0.0393 | 0.0410 | 0.0380 | 0.0395 | 29,261,204 | +0.00(+8.52%) |
Feb 10, 2017 | 0.0379 | 0.0386 | 0.0360 | 0.0364 | 30,051,064 | -0.00(-2.93%) |
Feb 09, 2017 | 0.0403 | 0.0405 | 0.0365 | 0.0375 | 44,597,216 | -0.00(-7.41%) |
Feb 08, 2017 | 0.0405 | 0.0420 | 0.0400 | 0.0405 | 16,579,359 | +0.00(+0.75%) |
Feb 07, 2017 | 0.0425 | 0.0430 | 0.0400 | 0.0402 | 35,611,884 | -0.00(-4.29%) |
Feb 06, 2017 | 0.0442 | 0.0445 | 0.0415 | 0.0420 | 24,382,404 | -0.00(-3.89%) |
Feb 03, 2017 | 0.0445 | 0.0460 | 0.0420 | 0.0437 | 30,322,220 | -0.00(-3.53%) |
Feb 02, 2017 | 0.0462 | 0.0470 | 0.0445 | 0.0453 | 23,228,800 | +0.00(+0.44%) |
Feb 01, 2017 | 0.0447 | 0.0465 | 0.0429 | 0.0451 | 19,869,760 | +0.00(+4.88%) |
Jan 31, 2017 | 0.0486 | 0.0490 | 0.0411 | 0.0430 | 48,064,328 | -0.00(-8.51%) |
Jan 30, 2017 | 0.0497 | 0.0500 | 0.0468 | 0.0470 | 31,163,324 | -0.00(-4.67%) |
Jan 27, 2017 | 0.0498 | 0.0505 | 0.0470 | 0.0493 | 32,767,612 | -0.00(-0.20%) |
Jan 26, 2017 | 0.0496 | 0.0507 | 0.0490 | 0.0494 | 29,676,760 | +0.00(+0.82%) |
Jan 25, 2017 | 0.0480 | 0.0550 | 0.0460 | 0.0490 | 33,474,602 | +0.00(+7.69%) |
Jan 24, 2017 | 0.0524 | 0.0529 | 0.0450 | 0.0455 | 59,215,232 | -0.01(-11.65%) |
Jan 23, 2017 | 0.0510 | 0.0540 | 0.0467 | 0.0515 | 72,430,744 | +0.01(+12.52%) |
Jan 20, 2017 | 0.0433 | 0.0495 | 0.0400 | 0.0458 | 54,513,556 | +0.00(+6.44%) |
Jan 19, 2017 | 0.0440 | 0.0445 | 0.0415 | 0.0430 | 33,868,224 | +0.00(+5.91%) |
Jan 18, 2017 | 0.0465 | 0.0480 | 0.0400 | 0.0406 | 51,019,536 | -0.00(-7.94%) |
Jan 17, 2017 | 0.0440 | 0.0480 | 0.0429 | 0.0441 | 66,755,676 | +0.00(+3.28%) |
Jan 13, 2017 | 0.0427 | 0.0427 | 0.0427 | 0 | +0.00(+6.75%) | |
Jan 12, 2017 | 0.0418 | 0.0450 | 0.0390 | 0.0400 | 55,251,768 | -0.00(-3.85%) |
Jan 11, 2017 | 0.0367 | 0.0420 | 0.0351 | 0.0416 | 36,714,216 | +0.01(+15.56%) |
Jan 10, 2017 | 0.0355 | 0.0364 | 0.0345 | 0.0360 | 28,397,616 | +0.00(+2.86%) |
Jan 09, 2017 | 0.0365 | 0.0370 | 0.0342 | 0.0350 | 24,392,392 | +0.00(+0.00%) |
Jan 06, 2017 | 0.0348 | 0.0350 | 0.0300 | 0.0350 | 20,383,128 | +0.00(+4.51%) |
Jan 05, 2017 | 0.0341 | 0.0346 | 0.0330 | 0.0335 | 24,617,854 | -0.00(-0.92%) |
Jan 04, 2017 | 0.0323 | 0.0340 | 0.0309 | 0.0338 | 24,906,340 | +0.00(+8.33%) |
Jan 03, 2017 | 0.0360 | 0.0368 | 0.0307 | 0.0312 | 40,595,912 | -0.00(-9.57%) |
Dec 30, 2016 | 0.0345 | 0.0345 | 0.0345 | 0 | +0.00(+7.48%) | |
Dec 29, 2016 | 0.0312 | 0.0335 | 0.0301 | 0.0321 | 20,727,936 | +0.00(+3.55%) |
Dec 28, 2016 | 0.0352 | 0.0359 | 0.0310 | 0.0310 | 32,429,608 | -0.00(-10.14%) |
Dec 27, 2016 | 0.0315 | 0.0347 | 0.0300 | 0.0345 | 39,549,128 | +0.00(+15.00%) |
Dec 23, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+3.81%) | |
Dec 22, 2016 | 0.0288 | 0.0295 | 0.0280 | 0.0289 | 15,272,320 | +0.00(+3.21%) |
Dec 21, 2016 | 0.0278 | 0.0280 | 0.0270 | 0.0280 | 13,989,566 | +0.00(+1.82%) |
Dec 20, 2016 | 0.0279 | 0.0280 | 0.0270 | 0.0275 | 9,747,048 | -0.00(-0.72%) |
Dec 19, 2016 | 0.0283 | 0.0285 | 0.0270 | 0.0277 | 13,791,342 | +0.00(+0.73%) |
Dec 16, 2016 | 0.0276 | 0.0280 | 0.0270 | 0.0275 | 8,253,441 | -0.00(-1.79%) |
Dec 15, 2016 | 0.0286 | 0.0288 | 0.0275 | 0.0280 | 10,667,158 | -0.00(-1.06%) |
Dec 14, 2016 | 0.0290 | 0.0295 | 0.0280 | 0.0283 | 11,057,196 | -0.00(-0.70%) |
Dec 13, 2016 | 0.0290 | 0.0295 | 0.0282 | 0.0285 | 10,275,086 | -0.00(-1.72%) |
Dec 12, 2016 | 0.0293 | 0.0298 | 0.0285 | 0.0290 | 8,895,961 | +0.00(+1.72%) |
Dec 09, 2016 | 0.0288 | 0.0295 | 0.0280 | 0.0285 | 6,719,369 | -0.00(-1.69%) |
Dec 08, 2016 | 0.0293 | 0.0295 | 0.0284 | 0.0290 | 8,483,070 | -0.00(-1.02%) |
Dec 07, 2016 | 0.0295 | 0.0300 | 0.0286 | 0.0293 | 11,683,466 | +0.00(+2.45%) |
Dec 06, 2016 | 0.0300 | 0.0300 | 0.0275 | 0.0286 | 10,404,970 | -0.00(-4.67%) |
Dec 05, 2016 | 0.0302 | 0.0305 | 0.0286 | 0.0300 | 12,436,713 | +0.00(+0.00%) |
Dec 02, 2016 | 0.0302 | 0.0305 | 0.0290 | 0.0300 | 7,261,032 | +0.00(+0.38%) |
Dec 01, 2016 | 0.0302 | 0.0305 | 0.0290 | 0.0299 | 7,682,451 | -0.00(-0.08%) |
Nov 30, 2016 | 0.0295 | 0.0300 | 0.0290 | 0.0299 | 9,007,034 | +0.00(+2.42%) |
Nov 29, 2016 | 0.0312 | 0.0315 | 0.0280 | 0.0292 | 12,347,300 | -0.00(-5.81%) |
Nov 28, 2016 | 0.0302 | 0.0320 | 0.0300 | 0.0310 | 14,085,389 | +0.00(+2.65%) |
Nov 25, 2016 | 0.0305 | 0.0310 | 0.0297 | 0.0302 | 6,322,271 | +0.00(+2.37%) |
Nov 23, 2016 | 0.0295 | 0.0295 | 0.0295 | 0 | +0.00(+7.66%) | |
Nov 22, 2016 | 0.0293 | 0.0295 | 0.0260 | 0.0274 | 20,627,004 | -0.00(-4.86%) |
Nov 21, 2016 | 0.0312 | 0.0315 | 0.0285 | 0.0288 | 16,340,089 | -0.00(-7.10%) |
Nov 18, 2016 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 9,729,996 | -0.00(-1.27%) |
Nov 17, 2016 | 0.0320 | 0.0330 | 0.0300 | 0.0314 | 10,840,653 | +0.00(+4.67%) |
Nov 16, 2016 | 0.0323 | 0.0330 | 0.0290 | 0.0300 | 14,996,057 | -0.00(-4.76%) |
Nov 15, 2016 | 0.0362 | 0.0365 | 0.0300 | 0.0315 | 17,053,636 | -0.00(-12.50%) |
Nov 14, 2016 | 0.0343 | 0.0370 | 0.0336 | 0.0360 | 25,517,692 | +0.00(+7.46%) |
Nov 11, 2016 | 0.0285 | 0.0335 | 0.0260 | 0.0335 | 25,333,948 | +0.01(+23.60%) |
Nov 10, 2016 | 0.0335 | 0.0340 | 0.0260 | 0.0271 | 43,154,920 | -0.01(-19.09%) |
Nov 09, 2016 | 0.0394 | 0.0405 | 0.0321 | 0.0335 | 40,240,540 | -0.01(-14.76%) |
Nov 08, 2016 | 0.0413 | 0.0418 | 0.0386 | 0.0393 | 25,308,504 | -0.00(-3.91%) |
Nov 07, 2016 | 0.0421 | 0.0425 | 0.0380 | 0.0409 | 36,698,300 | +0.00(+0.49%) |
Nov 04, 2016 | 0.0425 | 0.0440 | 0.0360 | 0.0407 | 29,797,504 | -0.00(-0.73%) |
Nov 03, 2016 | 0.0444 | 0.0505 | 0.0400 | 0.0410 | 56,602,352 | -0.00(-4.65%) |
Nov 02, 2016 | 0.0435 | 0.0440 | 0.0400 | 0.0430 | 26,372,608 | +0.00(+0.70%) |
Nov 01, 2016 | 0.0473 | 0.0480 | 0.0412 | 0.0427 | 31,375,296 | -0.00(-5.95%) |
Oct 31, 2016 | 0.0428 | 0.0480 | 0.0425 | 0.0454 | 34,658,268 | +0.00(+11.55%) |
Oct 28, 2016 | 0.0364 | 0.0420 | 0.0364 | 0.0407 | 28,266,872 | +0.00(+12.34%) |
Oct 27, 2016 | 0.0415 | 0.0425 | 0.0345 | 0.0362 | 48,542,820 | -0.01(-13.53%) |
Oct 26, 2016 | 0.0457 | 0.0479 | 0.0415 | 0.0419 | 26,730,336 | -0.00(-7.91%) |
Oct 25, 2016 | 0.0520 | 0.0540 | 0.0410 | 0.0455 | 66,596,488 | -0.01(-9.90%) |
Oct 24, 2016 | 0.0432 | 0.0560 | 0.0430 | 0.0505 | 88,360,496 | +0.01(+21.69%) |
Oct 21, 2016 | 0.0320 | 0.0430 | 0.0300 | 0.0415 | 70,821,040 | +0.01(+38.33%) |
Oct 20, 2016 | 0.0318 | 0.0325 | 0.0299 | 0.0300 | 15,842,241 | -0.00(-5.36%) |
Oct 19, 2016 | 0.0338 | 0.0340 | 0.0310 | 0.0317 | 28,475,166 | -0.00(-6.76%) |
Oct 18, 2016 | 0.0341 | 0.0344 | 0.0320 | 0.0340 | 32,759,836 | +0.00(+1.52%) |
Oct 17, 2016 | 0.0293 | 0.0338 | 0.0290 | 0.0335 | 19,421,880 | +0.00(+14.70%) |
Oct 14, 2016 | 0.0283 | 0.0295 | 0.0278 | 0.0292 | 6,025,183 | +0.00(+4.29%) |
Oct 13, 2016 | 0.0280 | 0.0295 | 0.0271 | 0.0280 | 7,828,880 | +0.00(+3.70%) |
Oct 12, 2016 | 0.0293 | 0.0318 | 0.0270 | 0.0270 | 17,383,908 | -0.00(-8.47%) |
Oct 11, 2016 | 0.0280 | 0.0295 | 0.0270 | 0.0295 | 7,732,863 | +0.00(+5.97%) |
Oct 10, 2016 | 0.0285 | 0.0290 | 0.0270 | 0.0278 | 11,638,412 | -0.00(-0.58%) |
Oct 07, 2016 | 0.0275 | 0.0290 | 0.0267 | 0.0280 | 9,346,424 | +0.00(+3.70%) |
Oct 06, 2016 | 0.0283 | 0.0290 | 0.0265 | 0.0270 | 11,207,568 | -0.00(-4.93%) |
Oct 05, 2016 | 0.0300 | 0.0310 | 0.0280 | 0.0284 | 14,328,806 | -0.00(-1.08%) |
Oct 04, 2016 | 0.0343 | 0.0345 | 0.0287 | 0.0287 | 27,671,596 | -0.00(-13.00%) |