Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0250 | 0.0265 | 0.0232 | 0.0249 | 1,970,966 | -0.00(-0.20%) |
Nov 29, 2017 | 0.0280 | 0.0280 | 0.0220 | 0.0250 | 1,711,488 | +0.00(+0.00%) |
Nov 28, 2017 | 0.0236 | 0.0280 | 0.0236 | 0.0250 | 3,925,285 | -0.00(-1.96%) |
Nov 27, 2017 | 0.0276 | 0.0280 | 0.0255 | 0.0255 | 4,926,531 | -0.00(-1.16%) |
Nov 24, 2017 | 0.0240 | 0.0265 | 0.0230 | 0.0258 | 1,706,598 | +0.00(+12.17%) |
Nov 22, 2017 | 0.0222 | 0.0240 | 0.0212 | 0.0230 | 2,017,652 | +0.00(+4.55%) |
Nov 21, 2017 | 0.0232 | 0.0235 | 0.0200 | 0.0220 | 2,256,039 | -0.00(-6.38%) |
Nov 20, 2017 | 0.0255 | 0.0265 | 0.0202 | 0.0235 | 5,177,575 | -0.00(-9.27%) |
Nov 17, 2017 | 0.0262 | 0.0268 | 0.0245 | 0.0259 | 7,398,333 | +0.00(+1.57%) |
Nov 16, 2017 | 0.0210 | 0.0290 | 0.0197 | 0.0255 | 13,402,670 | +0.01(+34.21%) |
Nov 15, 2017 | 0.0143 | 0.0215 | 0.0135 | 0.0190 | 18,360,988 | +0.00(+33.80%) |
Nov 14, 2017 | 0.0132 | 0.0142 | 0.0132 | 0.0142 | 1,167,405 | +0.00(+0.00%) |
Nov 13, 2017 | 0.0147 | 0.0152 | 0.0140 | 0.0142 | 1,141,882 | -0.00(-2.07%) |
Nov 10, 2017 | 0.0146 | 0.0158 | 0.0145 | 0.0145 | 416,927 | -0.00(-3.33%) |
Nov 09, 2017 | 0.0138 | 0.0153 | 0.0137 | 0.0150 | 1,157,437 | +0.00(+9.49%) |
Nov 08, 2017 | 0.0132 | 0.0158 | 0.0132 | 0.0137 | 709,713 | -0.00(-6.80%) |
Nov 07, 2017 | 0.0133 | 0.0160 | 0.0132 | 0.0147 | 1,040,856 | -0.00(-7.55%) |
Nov 06, 2017 | 0.0150 | 0.0160 | 0.0132 | 0.0159 | 2,752,692 | +0.00(+1.27%) |
Nov 03, 2017 | 0.0167 | 0.0167 | 0.0146 | 0.0157 | 1,442,022 | -0.00(-1.88%) |
Nov 02, 2017 | 0.0160 | 0.0164 | 0.0145 | 0.0160 | 1,164,666 | +0.00(+0.00%) |
Nov 01, 2017 | 0.0151 | 0.0166 | 0.0169 | 0.0160 | 574,182 | -0.00(-5.33%) |
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%) |