Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0257 | 0.0269 | 0.0250 | 0.0267 | 15,272,588 | +0.00(+4.30%) |
Aug 30, 2017 | 0.0272 | 0.0280 | 0.0251 | 0.0256 | 19,521,956 | -0.00(-5.19%) |
Aug 29, 2017 | 0.0265 | 0.0285 | 0.0260 | 0.0270 | 20,064,876 | -0.00(-1.46%) |
Aug 28, 2017 | 0.0275 | 0.0290 | 0.0260 | 0.0274 | 20,687,692 | -0.00(-2.84%) |
Aug 25, 2017 | 0.0307 | 0.0310 | 0.0280 | 0.0282 | 24,761,912 | -0.00(-6.93%) |
Aug 24, 2017 | 0.0271 | 0.0307 | 0.0270 | 0.0303 | 62,569,552 | +0.00(+10.18%) |
Aug 23, 2017 | 0.0250 | 0.0275 | 0.0245 | 0.0275 | 23,569,772 | +0.00(+8.33%) |
Aug 22, 2017 | 0.0247 | 0.0260 | 0.0244 | 0.0254 | 15,986,776 | +0.00(+4.04%) |
Aug 21, 2017 | 0.0250 | 0.0260 | 0.0237 | 0.0244 | 14,414,212 | -0.00(-0.81%) |
Aug 18, 2017 | 0.0261 | 0.0267 | 0.0242 | 0.0246 | 29,096,336 | -0.00(-8.21%) |
Aug 17, 2017 | 0.0225 | 0.0274 | 0.0225 | 0.0268 | 48,374,984 | +0.00(+16.52%) |
Aug 16, 2017 | 0.0238 | 0.0240 | 0.0219 | 0.0230 | 19,792,452 | -0.00(-1.71%) |
Aug 15, 2017 | 0.0260 | 0.0265 | 0.0217 | 0.0234 | 48,385,708 | -0.00(-11.70%) |
Aug 14, 2017 | 0.0279 | 0.0280 | 0.0254 | 0.0265 | 21,827,226 | -0.00(-4.88%) |
Aug 11, 2017 | 0.0262 | 0.0279 | 0.0260 | 0.0279 | 19,185,874 | +0.00(+7.15%) |
Aug 10, 2017 | 0.0283 | 0.0290 | 0.0250 | 0.0260 | 34,566,224 | -0.00(-8.77%) |
Aug 09, 2017 | 0.0305 | 0.0310 | 0.0277 | 0.0285 | 24,657,520 | -0.00(-5.32%) |
Aug 08, 2017 | 0.0326 | 0.0334 | 0.0280 | 0.0301 | 38,632,140 | -0.00(-5.35%) |
Aug 07, 2017 | 0.0301 | 0.0337 | 0.0300 | 0.0318 | 49,711,928 | +0.00(+6.71%) |
Aug 04, 2017 | 0.0262 | 0.0310 | 0.0255 | 0.0298 | 51,019,880 | +0.00(+15.08%) |
Aug 03, 2017 | 0.0331 | 0.0375 | 0.0245 | 0.0259 | 215,655,536 | -0.00(-15.37%) |
Aug 02, 2017 | 0.0177 | 0.0308 | 0.0175 | 0.0306 | 282,282,432 | +0.01(+75.86%) |
Aug 01, 2017 | 0.0173 | 0.0175 | 0.0166 | 0.0174 | 12,559,869 | +0.00(+0.53%) |
Jul 31, 2017 | 0.0173 | 0.0175 | 0.0167 | 0.0173 | 12,560,331 | +0.00(+3.64%) |
Jul 28, 2017 | 0.0173 | 0.0175 | 0.0165 | 0.0167 | 11,685,447 | -0.00(-2.34%) |
Jul 27, 2017 | 0.0181 | 0.0182 | 0.0169 | 0.0171 | 17,773,520 | -0.00(-5.00%) |
Jul 26, 2017 | 0.0185 | 0.0185 | 0.0178 | 0.0180 | 9,137,277 | +0.00(+0.00%) |
Jul 25, 2017 | 0.0180 | 0.0184 | 0.0177 | 0.0180 | 14,620,078 | +0.00(+2.27%) |
Jul 24, 2017 | 0.0183 | 0.0184 | 0.0170 | 0.0176 | 8,830,879 | -0.00(-2.76%) |
Jul 21, 2017 | 0.0145 | 0.0194 | 0.0145 | 0.0181 | 11,849,212 | -0.00(-2.16%) |
Jul 20, 2017 | 0.0195 | 0.0180 | 0.0185 | 17,167,512 | -0.00(-4.15%) | |
Jul 19, 2017 | 0.0192 | 0.0196 | 0.0180 | 0.0193 | 25,342,298 | +0.00(+7.82%) |
Jul 18, 2017 | 0.0163 | 0.0180 | 0.0155 | 0.0179 | 32,522,706 | +0.00(+9.15%) |
Jul 17, 2017 | 0.0175 | 0.0180 | 0.0160 | 0.0164 | 27,750,010 | -0.00(-3.53%) |
Jul 14, 2017 | 0.0182 | 0.0182 | 0.0170 | 0.0170 | 14,366,634 | -0.00(-8.11%) |
Jul 13, 2017 | 0.0187 | 0.0190 | 0.0180 | 0.0185 | 22,883,120 | -0.00(-2.63%) |
Jul 12, 2017 | 0.0192 | 0.0197 | 0.0185 | 0.0190 | 14,029,400 | -0.00(-2.56%) |
Jul 11, 2017 | 0.0198 | 0.0200 | 0.0190 | 0.0195 | 9,047,534 | -0.00(-0.90%) |
Jul 10, 2017 | 0.0195 | 0.0200 | 0.0190 | 0.0197 | 12,772,804 | -0.00(-1.12%) |
Jul 07, 2017 | 0.0195 | 0.0200 | 0.0190 | 0.0199 | 11,910,136 | -0.00(-0.50%) |
Jul 06, 2017 | 0.0205 | 0.0205 | 0.0190 | 0.0200 | 19,894,368 | +0.00(+0.00%) |
Jul 05, 2017 | 0.0209 | 0.0215 | 0.0200 | 0.0200 | 17,792,864 | -0.00(-2.44%) |
Jul 03, 2017 | 0.0208 | 0.0210 | 0.0200 | 0.0205 | 12,479,974 | -0.00(-1.91%) |
Jun 30, 2017 | 0.0213 | 0.0220 | 0.0202 | 0.0209 | 12,972,992 | +0.00(+1.95%) |
Jun 29, 2017 | 0.0215 | 0.0215 | 0.0201 | 0.0205 | 14,320,651 | -0.00(-2.38%) |
Jun 28, 2017 | 0.0220 | 0.0220 | 0.0209 | 0.0210 | 11,618,979 | -0.00(-2.33%) |
Jun 27, 2017 | 0.0233 | 0.0235 | 0.0215 | 0.0215 | 14,794,476 | -0.00(-5.29%) |
Jun 26, 2017 | 0.0204 | 0.0230 | 0.0200 | 0.0227 | 19,824,176 | +0.00(+11.82%) |
Jun 23, 2017 | 0.0208 | 0.0210 | 0.0200 | 0.0203 | 14,905,239 | -0.00(-0.98%) |
Jun 22, 2017 | 0.0205 | 0.0210 | 0.0200 | 0.0205 | 15,346,787 | -0.00(-1.43%) |
Jun 21, 2017 | 0.0209 | 0.0215 | 0.0208 | 0.0208 | 8,207,459 | -0.00(-0.96%) |
Jun 20, 2017 | 0.0217 | 0.0220 | 0.0202 | 0.0210 | 12,696,874 | +0.00(+0.00%) |
Jun 19, 2017 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 18,000,244 | -0.00(-2.33%) |
Jun 16, 2017 | 0.0230 | 0.0230 | 0.0215 | 0.0215 | 9,512,027 | -0.00(-2.27%) |
Jun 15, 2017 | 0.0217 | 0.0220 | 0.0214 | 0.0220 | 8,811,485 | +0.00(+3.29%) |
Jun 14, 2017 | 0.0215 | 0.0220 | 0.0210 | 0.0213 | 10,034,130 | -0.00(-0.93%) |
Jun 13, 2017 | 0.0220 | 0.0225 | 0.0210 | 0.0215 | 13,992,976 | -0.00(-2.27%) |
Jun 12, 2017 | 0.0232 | 0.0235 | 0.0215 | 0.0220 | 18,143,604 | -0.00(-3.51%) |
Jun 09, 2017 | 0.0239 | 0.0240 | 0.0222 | 0.0228 | 12,330,361 | -0.00(-2.98%) |
Jun 08, 2017 | 0.0230 | 0.0235 | 0.0220 | 0.0235 | 23,103,304 | +0.00(+6.83%) |
Jun 07, 2017 | 0.0230 | 0.0245 | 0.0210 | 0.0220 | 21,273,342 | -0.00(-6.79%) |
Jun 06, 2017 | 0.0250 | 0.0250 | 0.0230 | 0.0236 | 17,588,992 | -0.00(-0.84%) |
Jun 05, 2017 | 0.0251 | 0.0260 | 0.0238 | 0.0238 | 12,284,602 | -0.00(-2.06%) |
Jun 02, 2017 | 0.0246 | 0.0255 | 0.0238 | 0.0243 | 16,513,495 | -0.00(-3.95%) |