Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.3500 | 0.3710 | 0.2900 | 0.2900 | 344,342 | -0.08(-21.62%) |
May 30, 2018 | 0.4000 | 0.4200 | 0.3700 | 0.3700 | 141,091 | -0.02(-5.13%) |
May 29, 2018 | 0.3950 | 0.4200 | 0.3800 | 0.3900 | 70,875 | -0.01(-1.27%) |
May 25, 2018 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.02(+3.95%) | |
May 24, 2018 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 65,455 | -0.04(-9.52%) |
May 23, 2018 | 0.4300 | 0.4300 | 0.3800 | 0.4200 | 168,390 | +0.00(+0.00%) |
May 22, 2018 | 0.4300 | 0.4400 | 0.3910 | 0.4200 | 298,106 | +0.00(+0.00%) |
May 21, 2018 | 0.4400 | 0.4450 | 0.3900 | 0.4200 | 284,718 | -0.02(-4.55%) |
May 18, 2018 | 0.4607 | 0.4607 | 0.4310 | 0.4400 | 142,236 | -0.02(-4.35%) |
May 17, 2018 | 0.4200 | 0.4600 | 0.4010 | 0.4600 | 225,452 | +0.06(+14.71%) |
May 16, 2018 | 0.4450 | 0.4600 | 0.4000 | 0.4010 | 136,243 | -0.04(-8.84%) |
May 15, 2018 | 0.4750 | 0.4750 | 0.3520 | 0.4399 | 334,031 | +0.03(+7.29%) |
May 14, 2018 | 0.4800 | 0.4800 | 0.4000 | 0.4100 | 42,833 | +0.00(+0.00%) |
May 11, 2018 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 111,693 | -0.02(-3.53%) |
May 10, 2018 | 0.3930 | 0.4300 | 0.3930 | 0.4250 | 206,958 | +0.02(+5.20%) |
May 09, 2018 | 0.3950 | 0.4300 | 0.3890 | 0.4040 | 369,798 | +0.01(+3.59%) |
May 08, 2018 | 0.3560 | 0.3925 | 0.3550 | 0.3900 | 61,500 | +0.03(+9.57%) |
May 07, 2018 | 0.3120 | 0.3979 | 0.2300 | 0.3559 | 121,233 | +0.01(+2.88%) |
May 04, 2018 | 0.4000 | 0.4000 | 0.3460 | 0.3460 | 116,074 | -0.04(-9.19%) |
May 03, 2018 | 0.4000 | 0.4000 | 0.3600 | 0.3810 | 65,559 | +0.00(+0.26%) |
May 02, 2018 | 0.3800 | 0.3980 | 0.3750 | 0.3800 | 273,825 | +0.02(+5.56%) |
May 01, 2018 | 0.3100 | 0.3750 | 0.3100 | 0.3600 | 238,490 | +0.05(+16.13%) |
Apr 30, 2018 | 0.2950 | 0.3249 | 0.2851 | 0.3100 | 132,171 | +0.03(+10.52%) |
Apr 27, 2018 | 0.2740 | 0.2979 | 0.2720 | 0.2805 | 81,545 | +0.01(+4.06%) |
Apr 26, 2018 | 0.2500 | 0.2890 | 0.2475 | 0.2696 | 81,918 | +0.02(+8.91%) |
Apr 25, 2018 | 0.2400 | 0.2579 | 0.2300 | 0.2475 | 63,078 | +0.01(+5.75%) |
Apr 24, 2018 | 0.2250 | 0.2400 | 0.2101 | 0.2340 | 53,895 | +0.01(+6.38%) |
Apr 23, 2018 | 0.2280 | 0.2280 | 0.2101 | 0.2200 | 15,278 | -0.01(-4.31%) |
Apr 20, 2018 | 0.2121 | 0.2299 | 0.2100 | 0.2299 | 6,884 | -0.01(-3.36%) |
Apr 19, 2018 | 0.2540 | 0.2540 | 0.2063 | 0.2379 | 23,651 | -0.01(-3.17%) |
Apr 18, 2018 | 0.2470 | 0.2480 | 0.2449 | 0.2457 | 11,057 | +0.00(+1.57%) |
Apr 17, 2018 | 0.2437 | 0.2439 | 0.2100 | 0.2419 | 27,618 | +0.03(+15.19%) |
Apr 16, 2018 | 0.2409 | 0.2409 | 0.2100 | 0.2100 | 8,560 | +0.01(+2.94%) |
Apr 13, 2018 | 0.2250 | 0.2404 | 0.2040 | 0.2040 | 25,542 | -0.04(-17.38%) |
Apr 12, 2018 | 0.2366 | 0.2470 | 0.2366 | 0.2469 | 21,928 | -0.00(-0.04%) |
Apr 11, 2018 | 0.2520 | 0.2520 | 0.2251 | 0.2470 | 19,840 | -0.01(-1.98%) |
Apr 10, 2018 | 0.2251 | 0.2520 | 0.2201 | 0.2520 | 29,250 | +0.03(+11.95%) |
Apr 09, 2018 | 0.2400 | 0.2520 | 0.2251 | 0.2251 | 5,561 | -0.03(-10.32%) |
Apr 06, 2018 | 0.2540 | 0.2540 | 0.2466 | 0.2510 | 7,100 | +0.02(+9.13%) |
Apr 05, 2018 | 0.2540 | 0.2540 | 0.2300 | 0.2300 | 5,967 | -0.02(-8.37%) |
Apr 04, 2018 | 0.2210 | 0.2510 | 0.2000 | 0.2510 | 57,055 | +0.02(+9.13%) |
Apr 02, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-9.77%) | |
Mar 29, 2018 | 0.2549 | 0.2549 | 0.2549 | 0 | +0.03(+14.82%) | |
Mar 28, 2018 | 0.2700 | 0.3080 | 0.2220 | 0.2220 | 39,121 | -0.03(-11.20%) |
Mar 27, 2018 | 0.2500 | 0.3090 | 0.2500 | 0.2500 | 46,800 | -0.02(-8.02%) |
Mar 26, 2018 | 0.2400 | 0.2718 | 0.2400 | 0.2718 | 12,772 | +0.01(+4.54%) |
Mar 23, 2018 | 0.2788 | 0.2800 | 0.2500 | 0.2600 | 34,440 | +0.01(+4.00%) |
Mar 22, 2018 | 0.2776 | 0.2776 | 0.2500 | 0.2500 | 32,951 | -0.02(-7.41%) |
Mar 21, 2018 | 0.3200 | 0.3200 | 0.2600 | 0.2700 | 58,917 | +0.00(+0.00%) |
Mar 20, 2018 | 0.2500 | 0.4000 | 0.2500 | 0.2700 | 171,689 | +0.03(+10.20%) |
Mar 19, 2018 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 73,276 | +0.01(+6.52%) |
Mar 16, 2018 | 0.2626 | 0.2650 | 0.2200 | 0.2300 | 171,791 | -0.04(-14.81%) |
Mar 15, 2018 | 0.2900 | 0.2900 | 0.2610 | 0.2700 | 51,803 | -0.03(-9.09%) |
Mar 14, 2018 | 0.3240 | 0.3240 | 0.2950 | 0.2970 | 195,108 | -0.05(-14.63%) |
Mar 13, 2018 | 0.3700 | 0.4060 | 0.3130 | 0.3479 | 94,769 | -0.03(-6.72%) |
Mar 12, 2018 | 0.4080 | 0.4080 | 0.3520 | 0.3730 | 11,674 | -0.01(-1.85%) |
Mar 09, 2018 | 0.3801 | 0.3801 | 0.3800 | 0.3800 | 6,364 | -0.03(-6.40%) |
Mar 08, 2018 | 0.4000 | 0.4080 | 0.4000 | 0.4060 | 16,511 | +0.01(+1.50%) |
Mar 07, 2018 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 12,653 | +0.01(+2.56%) |
Mar 06, 2018 | 0.4089 | 0.4179 | 0.3900 | 0.3900 | 56,040 | -0.03(-6.68%) |
Mar 05, 2018 | 0.4000 | 0.4179 | 0.3780 | 0.4179 | 28,365 | +0.02(+4.50%) |
Mar 02, 2018 | 0.3941 | 0.3999 | 0.3780 | 0.3999 | 14,150 | -0.01(-2.46%) |
Mar 01, 2018 | 0.4154 | 0.4154 | 0.4100 | 0.4100 | 10,652 | +0.01(+1.99%) |
Feb 28, 2018 | 0.4100 | 0.4100 | 0.3700 | 0.4020 | 69,992 | -0.01(-1.95%) |
Feb 27, 2018 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 61,093 | +0.00(+0.00%) |
Feb 26, 2018 | 0.4200 | 0.4200 | 0.3770 | 0.4100 | 32,424 | +0.00(+0.00%) |
Feb 23, 2018 | 0.4200 | 0.4200 | 0.3700 | 0.4100 | 33,862 | +0.03(+7.87%) |
Feb 22, 2018 | 0.4200 | 0.4200 | 0.3801 | 0.3801 | 22,063 | -0.04(-9.50%) |
Feb 21, 2018 | 0.3510 | 0.4200 | 0.3260 | 0.4200 | 48,131 | +0.04(+10.53%) |
Feb 20, 2018 | 0.4200 | 0.4200 | 0.3501 | 0.3800 | 42,650 | +0.02(+4.68%) |
Feb 16, 2018 | 0.3630 | 0.3630 | 0.3630 | 0 | -0.02(-5.71%) | |
Feb 15, 2018 | 0.3760 | 0.3980 | 0.3400 | 0.3850 | 56,795 | +0.01(+2.67%) |
Feb 14, 2018 | 0.3999 | 0.3999 | 0.3750 | 0.3750 | 37,430 | -0.03(-6.95%) |
Feb 13, 2018 | 0.3905 | 0.4200 | 0.3620 | 0.4030 | 115,226 | -0.02(-4.05%) |
Feb 12, 2018 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | 113,135 | +0.01(+2.44%) |
Feb 09, 2018 | 0.3950 | 0.4220 | 0.3700 | 0.4100 | 95,844 | +0.03(+9.33%) |
Feb 08, 2018 | 0.4123 | 0.4200 | 0.3750 | 0.3750 | 40,177 | -0.03(-8.54%) |
Feb 07, 2018 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 173,700 | +0.02(+5.13%) |
Feb 06, 2018 | 0.3820 | 0.3900 | 0.3561 | 0.3900 | 35,806 | +0.01(+2.09%) |
Feb 05, 2018 | 0.3969 | 0.3969 | 0.3820 | 0.3820 | 3,520 | -0.02(-4.48%) |
Feb 02, 2018 | 0.4500 | 0.4500 | 0.3030 | 0.3999 | 52,460 | -0.02(-4.79%) |
Feb 01, 2018 | 0.4425 | 0.4425 | 0.4006 | 0.4200 | 292,545 | -0.01(-2.44%) |
Jan 31, 2018 | 0.4299 | 0.4425 | 0.4200 | 0.4305 | 37,575 | +0.03(+7.49%) |
Jan 30, 2018 | 0.4453 | 0.4499 | 0.4000 | 0.4005 | 49,260 | -0.05(-11.00%) |
Jan 29, 2018 | 0.4574 | 0.4690 | 0.4120 | 0.4500 | 41,316 | +0.01(+2.27%) |
Jan 26, 2018 | 0.4800 | 0.4800 | 0.4175 | 0.4400 | 43,336 | -0.04(-8.33%) |
Jan 25, 2018 | 0.4600 | 0.4800 | 0.3880 | 0.4800 | 169,446 | +0.02(+4.35%) |
Jan 24, 2018 | 0.4500 | 0.4600 | 0.4275 | 0.4600 | 237,840 | +0.03(+5.75%) |
Jan 23, 2018 | 0.4100 | 0.4600 | 0.4049 | 0.4350 | 106,079 | +0.03(+8.09%) |
Jan 22, 2018 | 0.4400 | 0.4400 | 0.3851 | 0.4024 | 76,448 | -0.01(-2.32%) |
Jan 19, 2018 | 0.4150 | 0.4250 | 0.4000 | 0.4120 | 130,909 | +0.02(+4.32%) |
Jan 18, 2018 | 0.4100 | 0.4100 | 0.3700 | 0.3950 | 27,937 | -0.02(-5.45%) |
Jan 17, 2018 | 0.3890 | 0.4200 | 0.3050 | 0.4177 | 201,486 | +0.04(+10.53%) |
Jan 16, 2018 | 0.3900 | 0.3900 | 0.3743 | 0.3779 | 15,807 | -0.01(-3.10%) |
Jan 12, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.04(+11.43%) | |
Jan 11, 2018 | 0.3500 | 0.3500 | 0.3397 | 0.3500 | 285,617 | +0.01(+2.64%) |
Jan 10, 2018 | 0.3410 | 0.3450 | 0.3200 | 0.3410 | 80,381 | -0.00(-0.16%) |
Jan 09, 2018 | 0.3085 | 0.3450 | 0.2992 | 0.3416 | 82,391 | +0.05(+17.78%) |
Jan 08, 2018 | 0.2700 | 0.3400 | 0.2700 | 0.2900 | 198,633 | +0.02(+7.41%) |
Jan 05, 2018 | 0.3010 | 0.3200 | 0.2600 | 0.2700 | 78,869 | -0.03(-10.30%) |
Jan 04, 2018 | 0.3350 | 0.3350 | 0.3000 | 0.3010 | 54,799 | -0.03(-10.15%) |
Jan 03, 2018 | 0.3200 | 0.3350 | 0.2820 | 0.3350 | 22,030 | +0.02(+4.69%) |
Jan 02, 2018 | 0.2903 | 0.3399 | 0.2900 | 0.3200 | 32,652 | -0.02(-5.85%) |
Dec 29, 2017 | 0.3399 | 0.3399 | 0.3399 | 0 | +0.04(+13.30%) | |
Dec 28, 2017 | 0.3100 | 0.3500 | 0.2620 | 0.3000 | 131,129 | -0.07(-18.92%) |
Dec 27, 2017 | 0.3350 | 0.3700 | 0.3350 | 0.3700 | 24,530 | +0.02(+5.71%) |
Dec 26, 2017 | 0.3800 | 0.4000 | 0.3500 | 0.3500 | 36,639 | -0.01(-3.85%) |
Dec 22, 2017 | 0.4000 | 0.4000 | 0.3640 | 0.3640 | 37,632 | -0.04(-9.00%) |
Dec 21, 2017 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 38,815 | +0.02(+5.26%) |
Dec 20, 2017 | 0.4023 | 0.4050 | 0.3800 | 0.3800 | 41,681 | -0.03(-7.32%) |
Dec 19, 2017 | 0.3998 | 0.5500 | 0.3820 | 0.4100 | 121,213 | +0.01(+2.50%) |
Dec 18, 2017 | 0.3900 | 0.4050 | 0.3700 | 0.4000 | 26,273 | +0.01(+2.56%) |
Dec 15, 2017 | 0.4400 | 0.4600 | 0.3700 | 0.3900 | 119,233 | -0.05(-11.36%) |
Dec 14, 2017 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 1,307 | -0.04(-8.33%) |
Dec 13, 2017 | 0.4800 | 0.5100 | 0.4410 | 0.4800 | 23,268 | +0.00(+0.00%) |
Dec 12, 2017 | 0.4700 | 0.5400 | 0.4600 | 0.4800 | 23,070 | -0.07(-12.73%) |
Dec 11, 2017 | 0.5100 | 0.5500 | 0.4069 | 0.5500 | 9,869 | +0.04(+7.84%) |
Dec 08, 2017 | 0.5700 | 0.5700 | 0.4700 | 0.5100 | 21,290 | -0.04(-7.27%) |
Dec 07, 2017 | 0.3801 | 0.5690 | 0.3400 | 0.5500 | 98,003 | +0.12(+27.46%) |
Dec 06, 2017 | 0.5400 | 0.5700 | 0.2500 | 0.4315 | 181,141 | -0.16(-26.86%) |
Dec 05, 2017 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 23,317 | -0.03(-4.84%) |
Dec 04, 2017 | 0.6300 | 0.6300 | 0.5900 | 0.6200 | 23,848 | +0.01(+1.64%) |
Dec 01, 2017 | 0.5900 | 0.6200 | 0.5900 | 0.6100 | 9,028 | +0.02(+3.35%) |
Nov 30, 2017 | 0.6200 | 0.6300 | 0.5902 | 0.5902 | 89,492 | -0.04(-6.32%) |
Nov 29, 2017 | 0.6400 | 0.6400 | 0.6100 | 0.6300 | 129,473 | -0.01(-1.56%) |
Nov 28, 2017 | 0.6250 | 0.6400 | 0.6100 | 0.6400 | 82,176 | +0.03(+4.92%) |
Nov 27, 2017 | 0.5900 | 0.6400 | 0.5900 | 0.6100 | 174,824 | -0.03(-4.69%) |
Nov 24, 2017 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 13,350 | +0.00(+0.72%) |
Nov 22, 2017 | 0.6400 | 0.6400 | 0.6150 | 0.6354 | 55,240 | -0.00(-0.72%) |
Nov 21, 2017 | 0.6400 | 0.6400 | 0.5901 | 0.6400 | 210,908 | +0.00(+0.00%) |
Nov 20, 2017 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 221,249 | +0.00(+0.00%) |
Nov 17, 2017 | 0.6300 | 0.6500 | 0.5901 | 0.6400 | 66,835 | +0.01(+1.59%) |
Nov 16, 2017 | 0.5900 | 0.6500 | 0.5900 | 0.6300 | 225,441 | +0.05(+8.62%) |
Nov 15, 2017 | 0.5050 | 0.6300 | 0.5050 | 0.5800 | 99,879 | +0.08(+16.00%) |
Nov 14, 2017 | 0.4958 | 0.5150 | 0.4952 | 0.5000 | 13,401 | -0.01(-1.96%) |
Nov 13, 2017 | 0.5000 | 0.5100 | 0.4749 | 0.5100 | 152,740 | +0.01(+2.02%) |
Nov 10, 2017 | 0.4800 | 0.5100 | 0.4200 | 0.4999 | 116,434 | +0.02(+4.15%) |
Nov 09, 2017 | 0.4650 | 0.4800 | 0.4600 | 0.4800 | 8,485 | +0.01(+2.13%) |
Nov 08, 2017 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 114,619 | -0.01(-2.08%) |
Nov 07, 2017 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 134,734 | +0.01(+2.13%) |
Nov 06, 2017 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 64,292 | -0.01(-1.61%) |
Nov 03, 2017 | 0.4554 | 0.4800 | 0.4554 | 0.4777 | 158,569 | +0.03(+6.16%) |
Nov 02, 2017 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 156,360 | -0.01(-2.17%) |
Nov 01, 2017 | 0.4500 | 0.4600 | 0.4300 | 0.4600 | 183,825 | +0.00(+0.00%) |
Oct 31, 2017 | 0.4400 | 0.4600 | 0.4300 | 0.4600 | 302,933 | +0.02(+4.55%) |
Oct 30, 2017 | 0.4495 | 0.4495 | 0.4300 | 0.4400 | 78,617 | -0.01(-2.18%) |
Oct 27, 2017 | 0.4064 | 0.4500 | 0.3750 | 0.4498 | 148,342 | +0.07(+18.37%) |
Oct 26, 2017 | 0.4099 | 0.4099 | 0.3800 | 0.3800 | 109,497 | -0.02(-5.00%) |
Oct 25, 2017 | 0.4037 | 0.4049 | 0.3942 | 0.4000 | 192,266 | +0.01(+2.56%) |
Oct 24, 2017 | 0.4000 | 0.4099 | 0.3900 | 0.3900 | 154,282 | -0.02(-4.85%) |
Oct 23, 2017 | 0.3869 | 0.4099 | 0.3750 | 0.4099 | 69,414 | +0.03(+7.87%) |
Oct 20, 2017 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 44,441 | -0.02(-5.00%) |
Oct 19, 2017 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 22,999 | -0.01(-2.44%) |
Oct 18, 2017 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 9,997 | +0.00(+0.00%) |
Oct 17, 2017 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 166,443 | +0.00(+0.00%) |
Oct 16, 2017 | 0.4450 | 0.4450 | 0.4100 | 0.4100 | 136,500 | -0.02(-5.29%) |
Oct 13, 2017 | 0.4110 | 0.4329 | 0.4000 | 0.4329 | 107,506 | +0.01(+1.86%) |
Oct 12, 2017 | 0.4300 | 0.4400 | 0.4150 | 0.4250 | 29,854 | -0.01(-1.16%) |
Oct 11, 2017 | 0.4200 | 0.4500 | 0.4050 | 0.4300 | 79,088 | -0.02(-4.02%) |
Oct 10, 2017 | 0.3977 | 0.4500 | 0.3977 | 0.4480 | 60,130 | +0.06(+16.62%) |
Oct 09, 2017 | 0.4150 | 0.4300 | 0.3841 | 0.3841 | 163,906 | -0.02(-3.96%) |
Oct 06, 2017 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 11,523 | +0.01(+2.56%) |
Oct 05, 2017 | 0.3500 | 0.4300 | 0.3500 | 0.3900 | 102,729 | +0.02(+5.41%) |
Oct 04, 2017 | 0.4000 | 0.4040 | 0.3500 | 0.3700 | 111,510 | -0.03(-7.50%) |
Oct 03, 2017 | 0.3664 | 0.4399 | 0.2990 | 0.4000 | 255,252 | -0.04(-9.07%) |
Oct 02, 2017 | 0.4187 | 0.4500 | 0.3895 | 0.4399 | 143,577 | +0.02(+4.74%) |
Sep 29, 2017 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 290,605 | -0.01(-3.09%) |
Sep 28, 2017 | 0.4000 | 0.4400 | 0.4000 | 0.4334 | 180,732 | +0.03(+8.35%) |
Sep 27, 2017 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 123,021 | -0.01(-2.44%) |
Sep 26, 2017 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 84,100 | +0.00(+0.00%) |
Sep 25, 2017 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 143,763 | +0.01(+1.52%) |
Sep 22, 2017 | 0.4000 | 0.4100 | 0.4000 | 0.4038 | 311,241 | -0.01(-1.50%) |
Sep 21, 2017 | 0.4049 | 0.4100 | 0.3850 | 0.4100 | 241,905 | +0.02(+5.16%) |
Sep 20, 2017 | 0.3800 | 0.4000 | 0.3600 | 0.3899 | 74,903 | -0.06(-13.36%) |
Sep 19, 2017 | 0.3800 | 0.4500 | 0.3800 | 0.4500 | 55,380 | +0.08(+21.62%) |
Sep 18, 2017 | 0.3800 | 0.4490 | 0.3600 | 0.3700 | 211,815 | -0.03(-7.27%) |
Sep 15, 2017 | 0.3250 | 0.4000 | 0.3250 | 0.3990 | 194,732 | +0.04(+10.83%) |
Sep 14, 2017 | 0.3800 | 0.3800 | 0.3452 | 0.3600 | 111,324 | -0.02(-5.26%) |
Sep 13, 2017 | 0.3800 | 0.3900 | 0.3608 | 0.3800 | 261,649 | +0.01(+3.40%) |
Sep 12, 2017 | 0.3400 | 0.3800 | 0.3300 | 0.3675 | 198,751 | +0.04(+12.42%) |
Sep 11, 2017 | 0.3000 | 0.3500 | 0.3000 | 0.3269 | 381,064 | -0.02(-5.87%) |
Sep 08, 2017 | 0.3200 | 0.3700 | 0.3000 | 0.3473 | 109,782 | -0.00(-0.77%) |
Sep 07, 2017 | 0.2500 | 0.3500 | 0.2421 | 0.3500 | 577,939 | +0.11(+45.83%) |
Sep 06, 2017 | 0.2800 | 0.2800 | 0.2300 | 0.2400 | 119,796 | +0.01(+4.35%) |
Sep 05, 2017 | 0.2549 | 0.2549 | 0.2200 | 0.2300 | 388,092 | +0.01(+6.14%) |
Sep 01, 2017 | 0.1500 | 0.2200 | 0.1500 | 0.2167 | 486,893 | +0.07(+44.47%) |
Aug 31, 2017 | 0.1500 | 0.1500 | 0.1210 | 0.1500 | 69,019 | +0.00(+0.00%) |
Aug 30, 2017 | 0.1400 | 0.1500 | 0.1210 | 0.1500 | 56,502 | +0.01(+7.14%) |
Aug 29, 2017 | 0.1450 | 0.1450 | 0.1220 | 0.1400 | 1,753 | +0.01(+3.70%) |
Aug 28, 2017 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 8,466 | +0.01(+4.25%) |
Aug 25, 2017 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 1,000 | -0.01(-4.78%) |
Aug 24, 2017 | 0.1500 | 0.1500 | 0.1300 | 0.1360 | 83,466 | -0.01(-9.33%) |
Aug 23, 2017 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 75,184 | +0.03(+20.87%) |
Aug 22, 2017 | 0.1480 | 0.1490 | 0.1241 | 0.1241 | 19,358 | +0.00(+1.72%) |
Aug 21, 2017 | 0.1499 | 0.1499 | 0.1190 | 0.1220 | 24,158 | -0.03(-18.61%) |
Aug 18, 2017 | 0.1399 | 0.1499 | 0.1399 | 0.1499 | 53,739 | +0.03(+23.88%) |
Aug 17, 2017 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 20,459 | +0.00(+0.83%) |
Aug 15, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.03(-20.00%) | |
Aug 14, 2017 | 0.1500 | 0.1500 | 0.1416 | 0.1500 | 39,083 | +0.00(+0.07%) |
Aug 11, 2017 | 0.1180 | 0.1499 | 0.1180 | 0.1499 | 9,307 | +0.03(+27.03%) |
Aug 10, 2017 | 0.1350 | 0.1549 | 0.1180 | 0.1180 | 19,329 | -0.02(-11.46%) |
Aug 09, 2017 | 0.1357 | 0.1414 | 0.1333 | 0.1333 | 7,837 | -0.01(-5.68%) |
Aug 08, 2017 | 0.1678 | 0.1679 | 0.1200 | 0.1413 | 54,880 | -0.03(-16.34%) |
Aug 07, 2017 | 0.1118 | 0.1699 | 0.1118 | 0.1689 | 29,100 | +0.06(+49.47%) |
Aug 03, 2017 | 0.1130 | 0.1130 | 0.1130 | 48 | -0.02(-13.61%) | |
Aug 02, 2017 | 0.1400 | 0.1560 | 0.1308 | 0.1308 | 11,412 | -0.01(-6.57%) |
Aug 01, 2017 | 0.1700 | 0.1700 | 0.1100 | 0.1400 | 83,338 | -0.03(-17.65%) |
Jul 31, 2017 | 0.1750 | 0.2000 | 0.1700 | 0.1700 | 1,741 | -0.03(-15.00%) |
Jul 28, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,369 | +0.02(+11.04%) |
Jul 27, 2017 | 0.1801 | 0.1801 | 0.1801 | 0.1801 | 1,127 | +0.01(+5.95%) |
Jul 26, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 8,800 | -0.01(-3.56%) |
Jul 25, 2017 | 0.1650 | 0.1763 | 0.1650 | 0.1763 | 8,135 | -0.00(-2.02%) |
Jul 24, 2017 | 0.1790 | 0.1799 | 0.1610 | 0.1799 | 23,512 | +0.02(+12.44%) |
Jul 20, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Jul 19, 2017 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 68,648 | +0.00(+1.39%) |
Jul 18, 2017 | 0.1550 | 0.1689 | 0.1550 | 0.1578 | 2,400 | -0.02(-9.44%) |
Jul 17, 2017 | 0.1742 | 0.1742 | 0.1742 | 0.1742 | 121 | -0.02(-8.29%) |
Jul 14, 2017 | 0.1921 | 0.1921 | 0.1900 | 0.1900 | 12,445 | +0.01(+5.56%) |
Jul 13, 2017 | 0.1990 | 0.1990 | 0.1500 | 0.1800 | 19,600 | +0.02(+11.80%) |
Jul 12, 2017 | 0.1900 | 0.1900 | 0.1610 | 0.1610 | 6,400 | -0.04(-18.27%) |
Jul 11, 2017 | 0.1630 | 0.1970 | 0.1610 | 0.1970 | 3,046 | +0.02(+9.44%) |
Jul 07, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Jul 06, 2017 | 0.1709 | 0.1800 | 0.1709 | 0.1800 | 5,950 | +0.00(+0.00%) |
Jul 05, 2017 | 0.1853 | 0.1853 | 0.1650 | 0.1800 | 10,877 | +0.00(+0.00%) |
Jul 03, 2017 | 0.1610 | 0.1800 | 0.1600 | 0.1800 | 1,261 | +0.00(+0.00%) |
Jun 30, 2017 | 0.1890 | 0.1890 | 0.1800 | 0.1800 | 5,300 | +0.01(+5.88%) |
Jun 28, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Jun 27, 2017 | 0.1610 | 0.1800 | 0.1610 | 0.1700 | 34,840 | +0.00(+0.00%) |
Jun 26, 2017 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 3,893 | -0.01(-5.56%) |
Jun 23, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 30,550 | -0.01(-2.70%) |
Jun 22, 2017 | 0.1600 | 0.1915 | 0.1600 | 0.1850 | 9,525 | -0.01(-2.89%) |
Jun 21, 2017 | 0.2000 | 0.2000 | 0.1800 | 0.1905 | 13,405 | -0.01(-4.75%) |
Jun 20, 2017 | 0.2180 | 0.2180 | 0.1800 | 0.2000 | 57,015 | -0.02(-9.09%) |
Jun 19, 2017 | 0.2210 | 0.2819 | 0.2200 | 0.2200 | 7,690 | -0.06(-20.95%) |
Jun 16, 2017 | 0.2450 | 0.2783 | 0.2450 | 0.2783 | 1,160 | +0.03(+11.32%) |
Jun 15, 2017 | 0.2424 | 0.2648 | 0.2255 | 0.2500 | 12,933 | +0.01(+4.17%) |
Jun 14, 2017 | 0.2500 | 0.2790 | 0.2000 | 0.2400 | 88,958 | -0.01(-4.00%) |
Jun 13, 2017 | 0.2810 | 0.2980 | 0.1620 | 0.2500 | 115,220 | -0.05(-17.58%) |
Jun 12, 2017 | 0.3010 | 0.3033 | 0.3000 | 0.3033 | 12,845 | +0.00(+0.77%) |
Jun 09, 2017 | 0.3500 | 0.3500 | 0.3010 | 0.3010 | 9,370 | -0.05(-14.00%) |
Jun 08, 2017 | 0.3200 | 0.3616 | 0.3200 | 0.3500 | 6,654 | +0.03(+9.37%) |
Jun 07, 2017 | 0.3010 | 0.3310 | 0.3010 | 0.3200 | 38,012 | -0.08(-20.00%) |
Jun 06, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,380 | +0.00(+0.00%) |
Jun 05, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,954 | +0.10(+33.78%) |
Jun 02, 2017 | 0.3200 | 0.4200 | 0.2500 | 0.2990 | 43,897 | -0.03(-9.39%) |