Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.0098 | 0.0099 | 0.0095 | 0.0095 | 36,500,204 | -0.00(-2.04%) |
Jul 28, 2017 | 0.0096 | 0.0098 | 0.0093 | 0.0097 | 35,609,020 | +0.00(+0.68%) |
Jul 27, 2017 | 0.0098 | 0.0099 | 0.0095 | 0.0096 | 34,577,352 | -0.00(-1.35%) |
Jul 26, 2017 | 0.0099 | 0.0100 | 0.0097 | 0.0098 | 44,920,608 | -0.00(-1.33%) |
Jul 25, 2017 | 0.0098 | 0.0101 | 0.0097 | 0.0099 | 114,084,104 | +0.00(+1.35%) |
Jul 24, 2017 | 0.0096 | 0.0100 | 0.0095 | 0.0098 | 27,802,460 | +0.00(+2.78%) |
Jul 21, 2017 | 0.0099 | 0.0099 | 0.0095 | 0.0095 | 77,073,376 | -0.00(-3.36%) |
Jul 20, 2017 | 0.0101 | 0.0101 | 0.0097 | 0.0098 | 190,881,056 | -0.00(-1.97%) |
Jul 19, 2017 | 0.0100 | 0.0103 | 0.0096 | 0.0100 | 58,865,912 | +0.00(+0.66%) |
Jul 18, 2017 | 0.0099 | 0.0101 | 0.0098 | 0.0100 | 16,408,114 | +0.00(+0.00%) |
Jul 17, 2017 | 0.0099 | 0.0103 | 0.0098 | 0.0100 | 41,986,112 | +0.00(+0.67%) |
Jul 14, 2017 | 0.0098 | 0.0104 | 0.0096 | 0.0099 | 47,508,888 | +0.00(+0.00%) |
Jul 13, 2017 | 0.0100 | 0.0103 | 0.0095 | 0.0099 | 123,515,552 | +0.00(+0.00%) |
Jul 12, 2017 | 0.0102 | 0.0103 | 0.0098 | 0.0099 | 98,708,424 | -0.00(-1.96%) |
Jul 11, 2017 | 0.0107 | 0.0109 | 0.0101 | 0.0101 | 165,315,648 | -0.00(-5.56%) |
Jul 10, 2017 | 0.0109 | 0.0111 | 0.0107 | 0.0107 | 15,869,976 | -0.00(-2.41%) |
Jul 07, 2017 | 0.0108 | 0.0110 | 0.0106 | 0.0109 | 23,233,980 | +0.00(+1.22%) |
Jul 06, 2017 | 0.0115 | 0.0115 | 0.0106 | 0.0108 | 57,794,944 | +0.00(+0.00%) |
Jul 05, 2017 | 0.0116 | 0.0116 | 0.0108 | 0.0108 | 27,167,984 | -0.00(-7.34%) |
Jul 03, 2017 | 0.0114 | 0.0117 | 0.0111 | 0.0117 | 9,756,721 | +0.00(+1.72%) |
Jun 30, 2017 | 0.0114 | 0.0115 | 0.0112 | 0.0115 | 16,935,176 | +0.00(+1.16%) |
Jun 29, 2017 | 0.0114 | 0.0116 | 0.0112 | 0.0113 | 18,393,018 | -0.00(-1.71%) |
Jun 28, 2017 | 0.0119 | 0.0120 | 0.0113 | 0.0115 | 37,794,040 | -0.00(-2.78%) |
Jun 27, 2017 | 0.0121 | 0.0123 | 0.0119 | 0.0119 | 17,595,748 | -0.00(-2.17%) |
Jun 26, 2017 | 0.0124 | 0.0126 | 0.0120 | 0.0121 | 27,915,034 | -0.00(-2.13%) |
Jun 23, 2017 | 0.0124 | 0.0128 | 0.0123 | 0.0124 | 142,692,784 | -0.00(-0.53%) |
Jun 22, 2017 | 0.0121 | 0.0131 | 0.0120 | 0.0125 | 31,049,644 | +0.00(+2.72%) |
Jun 21, 2017 | 0.0122 | 0.0124 | 0.0119 | 0.0121 | 20,353,648 | -0.00(-1.08%) |
Jun 20, 2017 | 0.0125 | 0.0125 | 0.0121 | 0.0123 | 37,416,112 | -0.00(-2.11%) |
Jun 19, 2017 | 0.0121 | 0.0125 | 0.0118 | 0.0125 | 50,397,716 | +0.00(+3.83%) |
Jun 16, 2017 | 0.0113 | 0.0121 | 0.0112 | 0.0121 | 39,494,780 | +0.00(+2.81%) |
Jun 15, 2017 | 0.0117 | 0.0119 | 0.0114 | 0.0117 | 22,158,464 | -0.00(-1.66%) |
Jun 14, 2017 | 0.0119 | 0.0119 | 0.0114 | 0.0119 | 19,499,332 | +0.00(+1.12%) |
Jun 13, 2017 | 0.0117 | 0.0120 | 0.0111 | 0.0118 | 70,208,216 | +0.00(+0.00%) |
Jun 12, 2017 | 0.0107 | 0.0119 | 0.0107 | 0.0118 | 32,988,274 | +0.00(+7.83%) |
Jun 09, 2017 | 0.0109 | 0.0114 | 0.0109 | 0.0109 | 39,577,464 | -0.00(-1.77%) |
Jun 08, 2017 | 0.0104 | 0.0113 | 0.0103 | 0.0111 | 40,286,132 | +0.00(+6.29%) |
Jun 07, 2017 | 0.0108 | 0.0113 | 0.0101 | 0.0105 | 84,945,632 | -0.00(-5.36%) |
Jun 06, 2017 | 0.0109 | 0.0113 | 0.0109 | 0.0111 | 37,832,272 | -0.00(-0.59%) |
Jun 05, 2017 | 0.0113 | 0.0113 | 0.0102 | 0.0111 | 70,827,976 | -0.00(-1.74%) |
Jun 02, 2017 | 0.0113 | 0.0117 | 0.0111 | 0.0113 | 80,964,296 | +0.00(+0.59%) |
Jun 01, 2017 | 0.0112 | 0.0113 | 0.0108 | 0.0113 | 37,787,668 | +0.00(+0.59%) |
May 31, 2017 | 0.0116 | 0.0117 | 0.0109 | 0.0112 | 56,319,808 | -0.00(-1.73%) |
May 30, 2017 | 0.0121 | 0.0125 | 0.0113 | 0.0114 | 50,836,936 | -0.00(-6.99%) |
May 26, 2017 | 0.0125 | 0.0125 | 0.0119 | 0.0123 | 13,860,191 | -0.00(-3.13%) |
May 25, 2017 | 0.0124 | 0.0128 | 0.0122 | 0.0127 | 23,304,226 | +0.00(+3.78%) |
May 24, 2017 | 0.0129 | 0.0132 | 0.0119 | 0.0122 | 46,041,184 | -0.00(-5.61%) |
May 23, 2017 | 0.0138 | 0.0138 | 0.0129 | 0.0129 | 58,820,852 | -0.00(-6.22%) |
May 22, 2017 | 0.0142 | 0.0143 | 0.0136 | 0.0138 | 11,805,043 | -0.00(-3.69%) |
May 19, 2017 | 0.0147 | 0.0151 | 0.0141 | 0.0143 | 25,298,838 | -0.00(-3.56%) |
May 18, 2017 | 0.0145 | 0.0155 | 0.0145 | 0.0148 | 102,868,176 | +0.00(+2.27%) |
May 17, 2017 | 0.0145 | 0.0149 | 0.0145 | 0.0145 | 36,313,592 | -0.00(-1.35%) |
May 16, 2017 | 0.0152 | 0.0154 | 0.0146 | 0.0147 | 21,902,670 | -0.00(-3.04%) |
May 15, 2017 | 0.0158 | 0.0161 | 0.0152 | 0.0152 | 14,499,523 | -0.00(-3.77%) |
May 12, 2017 | 0.0158 | 0.0165 | 0.0156 | 0.0158 | 19,181,790 | +0.00(+0.00%) |
May 11, 2017 | 0.0162 | 0.0163 | 0.0158 | 0.0158 | 14,264,363 | -0.00(-2.85%) |
May 10, 2017 | 0.0159 | 0.0165 | 0.0157 | 0.0162 | 17,992,184 | +0.00(+1.65%) |
May 09, 2017 | 0.0163 | 0.0169 | 0.0158 | 0.0160 | 36,947,008 | -0.00(-4.35%) |
May 08, 2017 | 0.0169 | 0.0170 | 0.0166 | 0.0167 | 19,561,234 | -0.00(-1.17%) |
May 05, 2017 | 0.0171 | 0.0171 | 0.0165 | 0.0169 | 27,590,514 | -0.00(-0.39%) |
May 04, 2017 | 0.0171 | 0.0171 | 0.0168 | 0.0169 | 14,295,617 | -0.00(-1.15%) |
May 03, 2017 | 0.0174 | 0.0177 | 0.0171 | 0.0171 | 29,558,576 | -0.00(-2.62%) |
May 02, 2017 | 0.0165 | 0.0177 | 0.0164 | 0.0176 | 34,120,836 | +0.00(+6.80%) |