Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0219 | 0.0219 | 0.0201 | 0.0205 | 743,477 | -0.00(-6.35%) |
Aug 30, 2017 | 0.0210 | 0.0220 | 0.0200 | 0.0219 | 1,546,330 | +0.00(+4.24%) |
Aug 29, 2017 | 0.0210 | 0.0239 | 0.0205 | 0.0210 | 970,157 | -0.00(-4.55%) |
Aug 28, 2017 | 0.0212 | 0.0227 | 0.0210 | 0.0220 | 1,417,389 | -0.00(-1.70%) |
Aug 25, 2017 | 0.0255 | 0.0255 | 0.0212 | 0.0224 | 1,205,997 | -0.00(-0.53%) |
Aug 24, 2017 | 0.0205 | 0.0228 | 0.0205 | 0.0225 | 1,431,185 | +0.00(+9.76%) |
Aug 23, 2017 | 0.0205 | 0.0208 | 0.0200 | 0.0205 | 1,888,413 | +0.00(+1.49%) |
Aug 22, 2017 | 0.0207 | 0.0210 | 0.0202 | 0.0202 | 2,237,803 | -0.00(-1.46%) |
Aug 21, 2017 | 0.0210 | 0.0210 | 0.0203 | 0.0205 | 2,279,921 | -0.00(-2.38%) |
Aug 18, 2017 | 0.0200 | 0.0217 | 0.0200 | 0.0210 | 2,370,760 | -0.00(-3.23%) |
Aug 17, 2017 | 0.0210 | 0.0217 | 0.0205 | 0.0217 | 2,072,975 | +0.00(+0.00%) |
Aug 16, 2017 | 0.0220 | 0.0230 | 0.0205 | 0.0217 | 3,275,514 | -0.00(-5.65%) |
Aug 15, 2017 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 3,484,208 | +0.00(+2.22%) |
Aug 14, 2017 | 0.0244 | 0.0245 | 0.0225 | 0.0225 | 3,349,535 | -0.00(-7.79%) |
Aug 11, 2017 | 0.0245 | 0.0250 | 0.0239 | 0.0244 | 2,644,604 | -0.00(-2.40%) |
Aug 10, 2017 | 0.0255 | 0.0256 | 0.0241 | 0.0250 | 2,834,025 | +0.00(+1.21%) |
Aug 09, 2017 | 0.0230 | 0.0250 | 0.0224 | 0.0247 | 2,297,677 | +0.00(+5.11%) |
Aug 08, 2017 | 0.0251 | 0.0260 | 0.0235 | 0.0235 | 2,062,794 | -0.00(-6.00%) |
Aug 07, 2017 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 4,290,595 | +0.00(+13.64%) |
Aug 04, 2017 | 0.0235 | 0.0235 | 0.0210 | 0.0220 | 3,796,491 | -0.00(-0.45%) |
Aug 03, 2017 | 0.0248 | 0.0248 | 0.0221 | 0.0221 | 2,615,028 | -0.00(-9.80%) |
Aug 02, 2017 | 0.0259 | 0.0259 | 0.0225 | 0.0245 | 2,866,542 | -0.00(-2.39%) |
Aug 01, 2017 | 0.0270 | 0.0270 | 0.0245 | 0.0251 | 2,478,419 | -0.00(-6.69%) |
Jul 31, 2017 | 0.0272 | 0.0285 | 0.0250 | 0.0269 | 3,509,211 | +0.00(+0.00%) |
Jul 28, 2017 | 0.0278 | 0.0290 | 0.0254 | 0.0269 | 3,244,343 | -0.00(-7.24%) |
Jul 27, 2017 | 0.0300 | 0.0300 | 0.0267 | 0.0290 | 3,133,822 | -0.00(-3.33%) |
Jul 26, 2017 | 0.0283 | 0.0305 | 0.0270 | 0.0300 | 4,970,173 | +0.00(+2.56%) |
Jul 25, 2017 | 0.0300 | 0.0305 | 0.0284 | 0.0293 | 3,858,341 | +0.00(+2.99%) |
Jul 24, 2017 | 0.0290 | 0.0325 | 0.0272 | 0.0284 | 4,516,071 | -0.00(-4.70%) |
Jul 21, 2017 | 0.0335 | 0.0340 | 0.0265 | 0.0298 | 8,788,511 | -0.00(-9.70%) |
Jul 20, 2017 | 0.0278 | 0.0330 | 0.0250 | 0.0330 | 13,812,935 | +0.01(+26.92%) |
Jul 19, 2017 | 0.0255 | 0.0279 | 0.0243 | 0.0260 | 4,021,590 | +0.00(+0.97%) |
Jul 18, 2017 | 0.0265 | 0.0265 | 0.0236 | 0.0257 | 3,934,837 | -0.00(-0.96%) |
Jul 17, 2017 | 0.0249 | 0.0260 | 0.0235 | 0.0260 | 3,903,746 | +0.00(+4.42%) |
Jul 14, 2017 | 0.0260 | 0.0281 | 0.0221 | 0.0249 | 4,904,255 | -0.00(-4.23%) |
Jul 13, 2017 | 0.0310 | 0.0320 | 0.0250 | 0.0260 | 5,861,292 | -0.00(-11.56%) |
Jul 12, 2017 | 0.0264 | 0.0310 | 0.0260 | 0.0294 | 13,747,062 | +0.00(+14.84%) |
Jul 11, 2017 | 0.0210 | 0.0260 | 0.0210 | 0.0256 | 8,606,807 | +0.01(+34.74%) |
Jul 10, 2017 | 0.0240 | 0.0240 | 0.0190 | 0.0190 | 1,748,364 | -0.00(-9.52%) |
Jul 07, 2017 | 0.0155 | 0.0220 | 0.0154 | 0.0210 | 4,658,210 | -0.00(-4.11%) |
Jul 06, 2017 | 0.0226 | 0.0239 | 0.0205 | 0.0219 | 2,431,449 | -0.00(-8.32%) |
Jul 05, 2017 | 0.0255 | 0.0260 | 0.0225 | 0.0239 | 1,933,603 | -0.00(-4.45%) |
Jul 03, 2017 | 0.0250 | 0.0274 | 0.0231 | 0.0250 | 1,231,825 | +0.00(+0.00%) |
Jun 30, 2017 | 0.0274 | 0.0275 | 0.0250 | 0.0250 | 3,957,688 | -0.00(-3.85%) |
Jun 29, 2017 | 0.0265 | 0.0265 | 0.0250 | 0.0260 | 3,150,520 | +0.00(+0.00%) |
Jun 28, 2017 | 0.0243 | 0.0265 | 0.0240 | 0.0260 | 4,569,972 | +0.00(+8.79%) |
Jun 27, 2017 | 0.0233 | 0.0250 | 0.0226 | 0.0239 | 2,919,932 | +0.00(+3.91%) |
Jun 26, 2017 | 0.0220 | 0.0235 | 0.0212 | 0.0230 | 2,782,629 | +0.00(+7.98%) |
Jun 23, 2017 | 0.0215 | 0.0230 | 0.0201 | 0.0213 | 8,088,029 | -0.00(-0.93%) |
Jun 22, 2017 | 0.0207 | 0.0225 | 0.0205 | 0.0215 | 3,473,156 | +0.00(+3.37%) |
Jun 21, 2017 | 0.0210 | 0.0215 | 0.0202 | 0.0208 | 680,192 | -0.00(-0.95%) |
Jun 20, 2017 | 0.0204 | 0.0214 | 0.0200 | 0.0210 | 1,233,853 | +0.00(+1.20%) |
Jun 19, 2017 | 0.0222 | 0.0230 | 0.0205 | 0.0208 | 4,737,098 | -0.00(-7.78%) |
Jun 16, 2017 | 0.0230 | 0.0230 | 0.0206 | 0.0225 | 3,271,432 | -0.00(-1.75%) |
Jun 15, 2017 | 0.0204 | 0.0249 | 0.0204 | 0.0229 | 1,472,473 | +0.00(+1.78%) |
Jun 14, 2017 | 0.0239 | 0.0240 | 0.0203 | 0.0225 | 1,615,380 | -0.00(-4.26%) |
Jun 13, 2017 | 0.0221 | 0.0242 | 0.0220 | 0.0235 | 2,321,859 | +0.00(+2.17%) |
Jun 12, 2017 | 0.0232 | 0.0249 | 0.0215 | 0.0230 | 1,997,938 | -0.00(-4.17%) |
Jun 09, 2017 | 0.0222 | 0.0249 | 0.0200 | 0.0240 | 2,980,113 | +0.00(+7.14%) |
Jun 08, 2017 | 0.0225 | 0.0225 | 0.0220 | 0.0224 | 1,177,324 | +0.00(+1.82%) |
Jun 07, 2017 | 0.0230 | 0.0241 | 0.0220 | 0.0220 | 1,754,527 | +0.00(+0.00%) |
Jun 06, 2017 | 0.0255 | 0.0259 | 0.0220 | 0.0220 | 2,010,828 | -0.00(-13.39%) |
Jun 05, 2017 | 0.0257 | 0.0260 | 0.0226 | 0.0254 | 1,604,502 | -0.00(-1.17%) |
Jun 02, 2017 | 0.0270 | 0.0274 | 0.0251 | 0.0257 | 1,617,087 | -0.00(-4.81%) |