Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0176 | 0.0176 | 0.0168 | 0.0174 | 13,741,011 | -0.00(-0.51%) |
Nov 29, 2017 | 0.0184 | 0.0184 | 0.0168 | 0.0175 | 26,001,946 | -0.00(-2.83%) |
Nov 28, 2017 | 0.0169 | 0.0183 | 0.0166 | 0.0180 | 41,759,020 | +0.00(+5.88%) |
Nov 27, 2017 | 0.0169 | 0.0170 | 0.0165 | 0.0170 | 24,596,288 | +0.00(+0.00%) |
Nov 24, 2017 | 0.0169 | 0.0170 | 0.0165 | 0.0170 | 10,027,717 | +0.00(+1.80%) |
Nov 22, 2017 | 0.0171 | 0.0172 | 0.0165 | 0.0167 | 14,823,504 | -0.00(-1.76%) |
Nov 21, 2017 | 0.0171 | 0.0176 | 0.0166 | 0.0170 | 15,273,548 | +0.00(+2.42%) |
Nov 20, 2017 | 0.0175 | 0.0175 | 0.0161 | 0.0166 | 35,253,576 | -0.00(-4.60%) |
Nov 17, 2017 | 0.0174 | 0.0175 | 0.0170 | 0.0174 | 16,734,159 | -0.00(-1.58%) |
Nov 16, 2017 | 0.0181 | 0.0181 | 0.0173 | 0.0177 | 16,518,338 | -0.00(-1.23%) |
Nov 15, 2017 | 0.0173 | 0.0183 | 0.0173 | 0.0179 | 18,764,952 | +0.00(+1.13%) |
Nov 14, 2017 | 0.0174 | 0.0180 | 0.0166 | 0.0177 | 30,757,016 | +0.00(+1.14%) |
Nov 13, 2017 | 0.0179 | 0.0180 | 0.0170 | 0.0175 | 38,120,364 | -0.00(-3.85%) |
Nov 10, 2017 | 0.0184 | 0.0185 | 0.0178 | 0.0182 | 21,735,076 | -0.00(-1.09%) |
Nov 09, 2017 | 0.0186 | 0.0189 | 0.0180 | 0.0184 | 21,524,124 | -0.00(-1.59%) |
Nov 08, 2017 | 0.0194 | 0.0195 | 0.0184 | 0.0187 | 16,203,820 | -0.00(-1.95%) |
Nov 07, 2017 | 0.0193 | 0.0195 | 0.0183 | 0.0191 | 39,137,012 | -0.00(-1.70%) |
Nov 06, 2017 | 0.0192 | 0.0206 | 0.0187 | 0.0194 | 47,486,536 | +0.00(+2.63%) |
Nov 03, 2017 | 0.0182 | 0.0196 | 0.0182 | 0.0189 | 24,595,516 | +0.00(+3.85%) |
Nov 02, 2017 | 0.0184 | 0.0187 | 0.0178 | 0.0182 | 24,398,496 | -0.00(-2.67%) |
Nov 01, 2017 | 0.0193 | 0.0198 | 0.0180 | 0.0187 | 18,326,840 | -0.00(-0.53%) |
Oct 31, 2017 | 0.0194 | 0.0200 | 0.0185 | 0.0188 | 23,158,952 | -0.00(-4.08%) |
Oct 30, 2017 | 0.0190 | 0.0199 | 0.0184 | 0.0196 | 17,253,662 | +0.00(+5.38%) |
Oct 27, 2017 | 0.0191 | 0.0191 | 0.0185 | 0.0186 | 10,962,290 | -0.00(-1.59%) |
Oct 26, 2017 | 0.0200 | 0.0200 | 0.0187 | 0.0189 | 19,591,976 | -0.00(-6.90%) |
Oct 25, 2017 | 0.0187 | 0.0205 | 0.0180 | 0.0203 | 27,512,562 | +0.00(+8.56%) |
Oct 24, 2017 | 0.0190 | 0.0195 | 0.0187 | 0.0187 | 17,357,772 | -0.00(-1.58%) |
Oct 23, 2017 | 0.0194 | 0.0200 | 0.0187 | 0.0190 | 14,175,864 | -0.00(-3.31%) |
Oct 20, 2017 | 0.0200 | 0.0200 | 0.0191 | 0.0197 | 14,409,559 | -0.00(-1.75%) |
Oct 19, 2017 | 0.0202 | 0.0203 | 0.0198 | 0.0200 | 12,898,828 | -0.00(-1.48%) |
Oct 18, 2017 | 0.0203 | 0.0207 | 0.0200 | 0.0203 | 17,730,032 | +0.00(+0.00%) |
Oct 17, 2017 | 0.0204 | 0.0208 | 0.0200 | 0.0203 | 21,489,744 | -0.00(-2.87%) |
Oct 16, 2017 | 0.0202 | 0.0213 | 0.0200 | 0.0209 | 24,763,646 | -0.00(-2.34%) |
Oct 13, 2017 | 0.0210 | 0.0219 | 0.0205 | 0.0214 | 24,632,848 | -0.00(-0.47%) |
Oct 12, 2017 | 0.0215 | 0.0220 | 0.0210 | 0.0215 | 22,723,256 | +0.00(+0.00%) |
Oct 11, 2017 | 0.0211 | 0.0215 | 0.0209 | 0.0215 | 12,628,065 | +0.00(+2.38%) |
Oct 10, 2017 | 0.0214 | 0.0220 | 0.0210 | 0.0210 | 15,276,748 | -0.00(-2.53%) |
Oct 09, 2017 | 0.0220 | 0.0220 | 0.0209 | 0.0215 | 9,520,216 | -0.00(-2.06%) |
Oct 06, 2017 | 0.0222 | 0.0225 | 0.0210 | 0.0220 | 14,460,556 | -0.00(-1.83%) |
Oct 05, 2017 | 0.0234 | 0.0235 | 0.0220 | 0.0224 | 18,895,718 | -0.00(-2.57%) |
Oct 04, 2017 | 0.0235 | 0.0245 | 0.0220 | 0.0230 | 28,961,114 | +0.00(+5.50%) |
Oct 03, 2017 | 0.0220 | 0.0224 | 0.0210 | 0.0218 | 16,763,815 | -0.00(-0.93%) |
Oct 02, 2017 | 0.0229 | 0.0235 | 0.0219 | 0.0220 | 21,554,482 | -0.00(-3.91%) |
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%) |