Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.0213 | 0.0219 | 0.0208 | 0.0212 | 54,983,644 | -0.00(-2.13%) |
Feb 27, 2017 | 0.0219 | 0.0227 | 0.0211 | 0.0217 | 79,196,952 | -0.00(-1.20%) |
Feb 24, 2017 | 0.0212 | 0.0221 | 0.0212 | 0.0219 | 25,960,474 | +0.00(+1.52%) |
Feb 23, 2017 | 0.0231 | 0.0239 | 0.0212 | 0.0216 | 64,487,908 | -0.00(-14.36%) |
Feb 22, 2017 | 0.0259 | 0.0259 | 0.0251 | 0.0252 | 24,650,404 | -0.00(-1.29%) |
Feb 21, 2017 | 0.0254 | 0.0259 | 0.0249 | 0.0256 | 69,841,368 | +0.00(+0.00%) |
Feb 17, 2017 | 0.0256 | 0.0256 | 0.0256 | 0 | -0.00(-1.27%) | |
Feb 16, 2017 | 0.0260 | 0.0262 | 0.0250 | 0.0259 | 27,619,036 | +0.00(+0.00%) |
Feb 15, 2017 | 0.0262 | 0.0263 | 0.0257 | 0.0259 | 17,252,870 | -0.00(-1.01%) |
Feb 14, 2017 | 0.0261 | 0.0263 | 0.0256 | 0.0262 | 16,467,435 | +0.00(+0.00%) |
Feb 13, 2017 | 0.0264 | 0.0266 | 0.0260 | 0.0262 | 27,823,700 | -0.00(-0.75%) |
Feb 10, 2017 | 0.0264 | 0.0267 | 0.0257 | 0.0264 | 23,704,908 | -0.00(-0.25%) |
Feb 09, 2017 | 0.0252 | 0.0266 | 0.0247 | 0.0264 | 43,101,376 | +0.00(+4.43%) |
Feb 08, 2017 | 0.0260 | 0.0263 | 0.0243 | 0.0253 | 32,456,812 | -0.00(-2.54%) |
Feb 07, 2017 | 0.0260 | 0.0267 | 0.0256 | 0.0260 | 18,415,016 | -0.00(-0.51%) |
Feb 06, 2017 | 0.0272 | 0.0274 | 0.0249 | 0.0261 | 42,379,968 | -0.00(-3.88%) |
Feb 03, 2017 | 0.0274 | 0.0276 | 0.0270 | 0.0272 | 10,477,222 | -0.00(-0.72%) |
Feb 02, 2017 | 0.0266 | 0.0277 | 0.0265 | 0.0274 | 15,819,910 | +0.00(+1.47%) |
Feb 01, 2017 | 0.0271 | 0.0274 | 0.0266 | 0.0270 | 18,729,372 | -0.00(-0.49%) |
Jan 31, 2017 | 0.0269 | 0.0272 | 0.0266 | 0.0271 | 21,934,834 | +0.00(+0.00%) |
Jan 30, 2017 | 0.0277 | 0.0277 | 0.0259 | 0.0271 | 58,984,248 | -0.00(-2.61%) |
Jan 27, 2017 | 0.0279 | 0.0281 | 0.0273 | 0.0278 | 22,777,162 | -0.00(-1.63%) |
Jan 26, 2017 | 0.0283 | 0.0287 | 0.0281 | 0.0283 | 15,172,537 | -0.00(-1.38%) |
Jan 25, 2017 | 0.0289 | 0.0296 | 0.0284 | 0.0287 | 27,761,346 | +0.00(+1.16%) |
Jan 24, 2017 | 0.0275 | 0.0286 | 0.0272 | 0.0283 | 29,864,132 | +0.00(+1.90%) |
Jan 23, 2017 | 0.0276 | 0.0281 | 0.0269 | 0.0278 | 21,401,552 | -0.00(-0.47%) |
Jan 20, 2017 | 0.0276 | 0.0283 | 0.0274 | 0.0279 | 16,291,748 | +0.00(+1.19%) |
Jan 19, 2017 | 0.0285 | 0.0285 | 0.0276 | 0.0276 | 10,531,840 | -0.00(-3.46%) |
Jan 18, 2017 | 0.0290 | 0.0290 | 0.0277 | 0.0286 | 14,136,618 | -0.00(-0.46%) |
Jan 17, 2017 | 0.0283 | 0.0293 | 0.0279 | 0.0287 | 11,238,231 | +0.00(+0.00%) |
Jan 13, 2017 | 0.0287 | 0.0287 | 0.0287 | 0 | -0.00(-0.91%) | |
Jan 12, 2017 | 0.0289 | 0.0297 | 0.0283 | 0.0290 | 12,498,538 | +0.00(+0.46%) |
Jan 11, 2017 | 0.0292 | 0.0295 | 0.0284 | 0.0289 | 14,612,552 | +0.00(+0.23%) |
Jan 10, 2017 | 0.0293 | 0.0299 | 0.0277 | 0.0288 | 52,454,228 | -0.00(-2.24%) |
Jan 09, 2017 | 0.0299 | 0.0300 | 0.0293 | 0.0295 | 13,172,006 | -0.00(-1.32%) |
Jan 06, 2017 | 0.0305 | 0.0307 | 0.0299 | 0.0299 | 19,298,006 | -0.00(-1.95%) |
Jan 05, 2017 | 0.0305 | 0.0313 | 0.0300 | 0.0305 | 18,858,636 | -0.00(-1.49%) |
Jan 04, 2017 | 0.0293 | 0.0310 | 0.0293 | 0.0309 | 29,230,566 | +0.00(+6.35%) |
Jan 03, 2017 | 0.0287 | 0.0294 | 0.0287 | 0.0291 | 18,629,088 | +0.00(+3.76%) |
Dec 30, 2016 | 0.0280 | 0.0280 | 0.0280 | 0 | +0.00(+2.66%) | |
Dec 29, 2016 | 0.0268 | 0.0275 | 0.0264 | 0.0273 | 16,742,648 | +0.00(+1.22%) |
Dec 28, 2016 | 0.0285 | 0.0289 | 0.0266 | 0.0270 | 30,549,890 | -0.00(-4.22%) |
Dec 27, 2016 | 0.0287 | 0.0290 | 0.0280 | 0.0281 | 11,835,841 | -0.00(-1.39%) |
Dec 23, 2016 | 0.0285 | 0.0285 | 0.0285 | 0 | +0.00(+5.35%) | |
Dec 22, 2016 | 0.0285 | 0.0287 | 0.0271 | 0.0271 | 14,691,444 | -0.00(-4.42%) |
Dec 21, 2016 | 0.0287 | 0.0293 | 0.0281 | 0.0283 | 17,157,138 | -0.00(-1.38%) |
Dec 20, 2016 | 0.0277 | 0.0293 | 0.0274 | 0.0287 | 31,101,682 | +0.00(+3.56%) |
Dec 19, 2016 | 0.0277 | 0.0281 | 0.0274 | 0.0277 | 20,110,902 | +0.00(+0.72%) |
Dec 16, 2016 | 0.0265 | 0.0277 | 0.0263 | 0.0276 | 42,318,520 | +0.00(+3.72%) |
Dec 15, 2016 | 0.0262 | 0.0270 | 0.0260 | 0.0266 | 13,462,391 | +0.00(+1.51%) |
Dec 14, 2016 | 0.0270 | 0.0270 | 0.0255 | 0.0262 | 24,651,162 | -0.00(-2.93%) |
Dec 13, 2016 | 0.0268 | 0.0273 | 0.0263 | 0.0270 | 12,083,290 | +0.00(+0.25%) |
Dec 12, 2016 | 0.0274 | 0.0280 | 0.0266 | 0.0269 | 28,064,322 | -0.00(-1.45%) |
Dec 09, 2016 | 0.0267 | 0.0274 | 0.0261 | 0.0273 | 46,134,184 | +0.00(+3.24%) |
Dec 08, 2016 | 0.0242 | 0.0266 | 0.0242 | 0.0264 | 34,159,220 | +0.00(+9.26%) |
Dec 07, 2016 | 0.0239 | 0.0244 | 0.0237 | 0.0242 | 22,993,966 | +0.00(+1.10%) |
Dec 06, 2016 | 0.0238 | 0.0241 | 0.0237 | 0.0239 | 14,162,562 | +0.00(+1.11%) |
Dec 05, 2016 | 0.0237 | 0.0241 | 0.0234 | 0.0237 | 18,136,618 | +0.00(+0.84%) |
Dec 02, 2016 | 0.0236 | 0.0241 | 0.0233 | 0.0235 | 11,600,529 | +0.00(+0.00%) |