Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0156 | 0.0175 | 0.0132 | 0.0169 | 964,246 | +0.00(+8.33%) |
Oct 30, 2017 | 0.0170 | 0.0176 | 0.0155 | 0.0156 | 536,298 | -0.00(-7.69%) |
Oct 27, 2017 | 0.0188 | 0.0188 | 0.0141 | 0.0169 | 1,479,206 | +0.00(+13.42%) |
Oct 26, 2017 | 0.0148 | 0.0154 | 0.0132 | 0.0149 | 889,208 | +0.00(+1.36%) |
Oct 25, 2017 | 0.0120 | 0.0149 | 0.0120 | 0.0147 | 2,784,436 | -0.00(-1.93%) |
Oct 24, 2017 | 0.0152 | 0.0159 | 0.0149 | 0.0150 | 1,258,849 | -0.00(-1.38%) |
Oct 23, 2017 | 0.0170 | 0.0170 | 0.0147 | 0.0152 | 1,290,467 | -0.00(-1.94%) |
Oct 20, 2017 | 0.0180 | 0.0180 | 0.0150 | 0.0155 | 946,138 | -0.00(-3.13%) |
Oct 19, 2017 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 665,078 | -0.00(-4.65%) |
Oct 18, 2017 | 0.0171 | 0.0171 | 0.0158 | 0.0168 | 514,580 | +0.00(+6.20%) |
Oct 17, 2017 | 0.0181 | 0.0190 | 0.0150 | 0.0158 | 2,303,383 | -0.00(-12.71%) |
Oct 16, 2017 | 0.0182 | 0.0194 | 0.0174 | 0.0181 | 896,098 | +0.00(+0.56%) |
Oct 13, 2017 | 0.0170 | 0.0194 | 0.0170 | 0.0180 | 861,807 | -0.00(-2.17%) |
Oct 12, 2017 | 0.0160 | 0.0200 | 0.0160 | 0.0184 | 307,400 | +0.00(+2.22%) |
Oct 11, 2017 | 0.0168 | 0.0197 | 0.0168 | 0.0180 | 726,868 | -0.00(-7.69%) |
Oct 10, 2017 | 0.0171 | 0.0197 | 0.0171 | 0.0195 | 955,922 | +0.00(+8.33%) |
Oct 09, 2017 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 380,220 | -0.00(-6.25%) |
Oct 06, 2017 | 0.0190 | 0.0200 | 0.0185 | 0.0192 | 1,651,621 | +0.00(+1.59%) |
Oct 05, 2017 | 0.0173 | 0.0193 | 0.0150 | 0.0189 | 1,960,679 | +0.00(+5.00%) |
Oct 04, 2017 | 0.0192 | 0.0193 | 0.0166 | 0.0180 | 1,587,882 | -0.00(-2.70%) |
Oct 03, 2017 | 0.0185 | 0.0193 | 0.0160 | 0.0185 | 682,156 | +0.00(+1.09%) |
Oct 02, 2017 | 0.0195 | 0.0195 | 0.0180 | 0.0183 | 729,980 | -0.00(-6.15%) |
Sep 29, 2017 | 0.0185 | 0.0195 | 0.0175 | 0.0195 | 1,515,750 | +0.00(+11.43%) |
Sep 28, 2017 | 0.0146 | 0.0175 | 0.0146 | 0.0175 | 2,453,942 | +0.00(+12.90%) |
Sep 27, 2017 | 0.0160 | 0.0165 | 0.0148 | 0.0155 | 814,090 | -0.00(-3.13%) |
Sep 26, 2017 | 0.0147 | 0.0170 | 0.0138 | 0.0160 | 2,547,074 | +0.00(+3.23%) |
Sep 25, 2017 | 0.0140 | 0.0160 | 0.0130 | 0.0155 | 2,832,233 | +0.00(+14.81%) |
Sep 22, 2017 | 0.0125 | 0.0138 | 0.0120 | 0.0135 | 5,244,126 | +0.00(+0.00%) |
Sep 21, 2017 | 0.0150 | 0.0155 | 0.0125 | 0.0135 | 7,685,972 | -0.00(-12.90%) |
Sep 20, 2017 | 0.0180 | 0.0180 | 0.0150 | 0.0155 | 2,637,923 | -0.00(-3.13%) |
Sep 19, 2017 | 0.0185 | 0.0185 | 0.0155 | 0.0160 | 1,268,171 | -0.00(-5.88%) |
Sep 18, 2017 | 0.0180 | 0.0190 | 0.0155 | 0.0170 | 2,373,533 | -0.00(-0.58%) |
Sep 15, 2017 | 0.0165 | 0.0180 | 0.0160 | 0.0171 | 4,230,487 | +0.00(+3.01%) |
Sep 14, 2017 | 0.0199 | 0.0199 | 0.0161 | 0.0166 | 2,792,996 | -0.00(-12.63%) |
Sep 13, 2017 | 0.0195 | 0.0200 | 0.0171 | 0.0190 | 2,402,367 | -0.00(-2.56%) |
Sep 12, 2017 | 0.0197 | 0.0200 | 0.0194 | 0.0195 | 1,032,225 | -0.00(-1.02%) |
Sep 11, 2017 | 0.0190 | 0.0204 | 0.0190 | 0.0197 | 814,125 | +0.00(+3.14%) |
Sep 08, 2017 | 0.0202 | 0.0205 | 0.0191 | 0.0191 | 788,953 | -0.00(-4.02%) |
Sep 07, 2017 | 0.0201 | 0.0210 | 0.0195 | 0.0199 | 1,069,027 | -0.00(-1.00%) |
Sep 06, 2017 | 0.0202 | 0.0218 | 0.0195 | 0.0201 | 976,147 | +0.00(+0.00%) |
Sep 05, 2017 | 0.0209 | 0.0218 | 0.0195 | 0.0201 | 1,306,674 | -0.00(-3.37%) |
Sep 01, 2017 | 0.0203 | 0.0218 | 0.0200 | 0.0208 | 585,510 | +0.00(+1.46%) |
Aug 31, 2017 | 0.0219 | 0.0219 | 0.0201 | 0.0205 | 743,477 | -0.00(-6.35%) |
Aug 30, 2017 | 0.0210 | 0.0220 | 0.0200 | 0.0219 | 1,546,330 | +0.00(+4.24%) |
Aug 29, 2017 | 0.0210 | 0.0239 | 0.0205 | 0.0210 | 970,157 | -0.00(-4.55%) |
Aug 28, 2017 | 0.0212 | 0.0227 | 0.0210 | 0.0220 | 1,417,389 | -0.00(-1.70%) |
Aug 25, 2017 | 0.0255 | 0.0255 | 0.0212 | 0.0224 | 1,205,997 | -0.00(-0.53%) |
Aug 24, 2017 | 0.0205 | 0.0228 | 0.0205 | 0.0225 | 1,431,185 | +0.00(+9.76%) |
Aug 23, 2017 | 0.0205 | 0.0208 | 0.0200 | 0.0205 | 1,888,413 | +0.00(+1.49%) |
Aug 22, 2017 | 0.0207 | 0.0210 | 0.0202 | 0.0202 | 2,237,803 | -0.00(-1.46%) |
Aug 21, 2017 | 0.0210 | 0.0210 | 0.0203 | 0.0205 | 2,279,921 | -0.00(-2.38%) |
Aug 18, 2017 | 0.0200 | 0.0217 | 0.0200 | 0.0210 | 2,370,760 | -0.00(-3.23%) |
Aug 17, 2017 | 0.0210 | 0.0217 | 0.0205 | 0.0217 | 2,072,975 | +0.00(+0.00%) |
Aug 16, 2017 | 0.0220 | 0.0230 | 0.0205 | 0.0217 | 3,275,514 | -0.00(-5.65%) |
Aug 15, 2017 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 3,484,208 | +0.00(+2.22%) |
Aug 14, 2017 | 0.0244 | 0.0245 | 0.0225 | 0.0225 | 3,349,535 | -0.00(-7.79%) |
Aug 11, 2017 | 0.0245 | 0.0250 | 0.0239 | 0.0244 | 2,644,604 | -0.00(-2.40%) |
Aug 10, 2017 | 0.0255 | 0.0256 | 0.0241 | 0.0250 | 2,834,025 | +0.00(+1.21%) |
Aug 09, 2017 | 0.0230 | 0.0250 | 0.0224 | 0.0247 | 2,297,677 | +0.00(+5.11%) |
Aug 08, 2017 | 0.0251 | 0.0260 | 0.0235 | 0.0235 | 2,062,794 | -0.00(-6.00%) |
Aug 07, 2017 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 4,290,595 | +0.00(+13.64%) |
Aug 04, 2017 | 0.0235 | 0.0235 | 0.0210 | 0.0220 | 3,796,491 | -0.00(-0.45%) |
Aug 03, 2017 | 0.0248 | 0.0248 | 0.0221 | 0.0221 | 2,615,028 | -0.00(-9.80%) |
Aug 02, 2017 | 0.0259 | 0.0259 | 0.0225 | 0.0245 | 2,866,542 | -0.00(-2.39%) |