Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.1115 | 0.1150 | 0.1075 | 0.1120 | 5,734,768 | +0.00(+4.14%) |
Jul 28, 2017 | 0.1090 | 0.1060 | 0.1076 | 4,373,338 | +0.00(+0.51%) | |
Jul 27, 2017 | 0.1105 | 0.1120 | 0.1050 | 0.1070 | 7,815,634 | -0.00(-1.83%) |
Jul 26, 2017 | 0.1145 | 0.1190 | 0.1062 | 0.1090 | 8,058,466 | -0.00(-3.11%) |
Jul 25, 2017 | 0.1125 | 0.1140 | 0.1100 | 0.1125 | 3,816,365 | +0.00(+2.27%) |
Jul 24, 2017 | 0.1180 | 0.1200 | 0.1100 | 0.1100 | 9,754,100 | -0.01(-6.70%) |
Jul 21, 2017 | 0.1230 | 0.1230 | 0.1150 | 0.1179 | 5,443,546 | -0.00(-2.56%) |
Jul 20, 2017 | 0.1240 | 0.1190 | 0.1210 | 7,538,196 | -0.00(-0.08%) | |
Jul 19, 2017 | 0.1226 | 0.1255 | 0.1198 | 0.1211 | 11,823,325 | -0.00(-1.62%) |
Jul 18, 2017 | 0.1175 | 0.1240 | 0.1160 | 0.1231 | 16,442,995 | +0.01(+6.12%) |
Jul 17, 2017 | 0.1100 | 0.1180 | 0.1093 | 0.1160 | 16,018,505 | +0.01(+6.13%) |
Jul 14, 2017 | 0.1110 | 0.1080 | 0.1093 | 10,839,368 | +0.00(+1.20%) | |
Jul 13, 2017 | 0.1050 | 0.1080 | 0.1050 | 0.1080 | 6,973,362 | +0.00(+1.98%) |
Jul 12, 2017 | 0.1070 | 0.1100 | 0.1040 | 0.1059 | 6,346,424 | +0.00(+2.42%) |
Jul 11, 2017 | 0.1010 | 0.1048 | 0.1000 | 0.1034 | 8,668,675 | +0.00(+2.89%) |
Jul 10, 2017 | 0.1015 | 0.1025 | 0.1000 | 0.1005 | 3,805,879 | -0.00(-0.37%) |
Jul 07, 2017 | 0.1022 | 0.1035 | 0.1000 | 0.1009 | 3,972,070 | -0.00(-1.87%) |
Jul 06, 2017 | 0.1030 | 0.1039 | 0.1001 | 0.1028 | 3,829,663 | -0.00(-0.92%) |
Jul 05, 2017 | 0.1047 | 0.1059 | 0.1030 | 0.1037 | 3,018,532 | -0.00(-1.19%) |
Jul 03, 2017 | 0.1065 | 0.1100 | 0.1041 | 0.1050 | 3,876,270 | -0.00(-0.48%) |
Jun 30, 2017 | 0.1025 | 0.1060 | 0.1020 | 0.1055 | 2,971,740 | +0.00(+2.41%) |
Jun 29, 2017 | 0.1045 | 0.1060 | 0.1030 | 0.1030 | 3,105,030 | -0.00(-0.47%) |
Jun 28, 2017 | 0.1055 | 0.1072 | 0.1000 | 0.1035 | 3,766,517 | -0.00(-0.30%) |
Jun 27, 2017 | 0.1045 | 0.1060 | 0.1020 | 0.1038 | 6,255,057 | -0.00(-2.07%) |
Jun 26, 2017 | 0.1030 | 0.1070 | 0.1010 | 0.1060 | 6,313,599 | +0.00(+2.91%) |
Jun 23, 2017 | 0.1045 | 0.1090 | 0.1000 | 0.1030 | 5,748,768 | +0.00(+1.98%) |
Jun 22, 2017 | 0.1022 | 0.1040 | 0.1004 | 0.1010 | 4,224,733 | +0.00(+0.60%) |
Jun 21, 2017 | 0.1020 | 0.1040 | 0.1000 | 0.1004 | 5,066,597 | +0.00(+0.00%) |
Jun 20, 2017 | 0.1023 | 0.1047 | 0.1000 | 0.1004 | 4,104,736 | -0.00(-1.57%) |
Jun 19, 2017 | 0.1052 | 0.1052 | 0.1010 | 0.1020 | 4,715,233 | -0.00(-0.39%) |
Jun 16, 2017 | 0.1015 | 0.1030 | 0.1010 | 0.1024 | 5,263,300 | -0.00(-1.06%) |
Jun 15, 2017 | 0.1065 | 0.1100 | 0.1012 | 0.1035 | 4,164,814 | -0.00(-1.43%) |
Jun 14, 2017 | 0.1016 | 0.1074 | 0.1000 | 0.1050 | 3,154,033 | +0.00(+1.84%) |
Jun 13, 2017 | 0.1055 | 0.1060 | 0.1020 | 0.1031 | 3,893,349 | -0.00(-0.87%) |
Jun 12, 2017 | 0.1070 | 0.1085 | 0.1011 | 0.1040 | 4,461,627 | -0.00(-0.95%) |
Jun 09, 2017 | 0.1060 | 0.1100 | 0.1026 | 0.1050 | 4,950,931 | -0.00(-1.87%) |
Jun 08, 2017 | 0.1095 | 0.1100 | 0.1057 | 0.1070 | 3,151,877 | -0.00(-1.38%) |
Jun 07, 2017 | 0.1108 | 0.1150 | 0.1065 | 0.1085 | 4,130,281 | +0.00(+1.88%) |
Jun 06, 2017 | 0.1113 | 0.1125 | 0.1051 | 0.1065 | 7,508,306 | -0.00(-2.74%) |
Jun 05, 2017 | 0.1017 | 0.1129 | 0.1004 | 0.1095 | 14,449,955 | +0.01(+7.46%) |
Jun 02, 2017 | 0.0975 | 0.1050 | 0.0975 | 0.1019 | 7,128,136 | -0.00(-2.49%) |
Jun 01, 2017 | 0.1050 | 0.1200 | 0.0900 | 0.1045 | 4,902,620 | -0.00(-0.57%) |
May 31, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1051 | 3,663,404 | -0.00(-1.41%) |
May 30, 2017 | 0.1080 | 0.1100 | 0.1051 | 0.1066 | 6,191,002 | -0.00(-1.30%) |
May 26, 2017 | 0.1005 | 0.1120 | 0.1001 | 0.1080 | 9,126,407 | -0.00(-3.74%) |
May 25, 2017 | 0.1120 | 0.1145 | 0.1100 | 0.1122 | 4,254,441 | -0.00(-1.84%) |
May 24, 2017 | 0.1163 | 0.1171 | 0.1141 | 0.1143 | 3,856,450 | -0.00(-2.39%) |
May 23, 2017 | 0.1171 | 0.1198 | 0.1144 | 0.1171 | 4,534,180 | -0.00(-0.15%) |
May 22, 2017 | 0.1157 | 0.1184 | 0.1144 | 0.1173 | 6,413,956 | +0.00(+1.71%) |
May 19, 2017 | 0.1149 | 0.1178 | 0.1100 | 0.1153 | 3,140,104 | +0.00(+0.09%) |
May 18, 2017 | 0.1174 | 0.1200 | 0.1140 | 0.1152 | 4,653,753 | -0.00(-0.69%) |
May 17, 2017 | 0.1174 | 0.1198 | 0.1150 | 0.1160 | 3,399,225 | -0.00(-0.97%) |
May 16, 2017 | 0.1212 | 0.1220 | 0.1170 | 0.1171 | 7,690,011 | -0.00(-0.64%) |
May 15, 2017 | 0.1120 | 0.1185 | 0.1070 | 0.1179 | 16,017,411 | +0.01(+6.11%) |
May 12, 2017 | 0.1134 | 0.1134 | 0.1100 | 0.1111 | 5,337,200 | -0.00(-0.79%) |
May 11, 2017 | 0.1124 | 0.1140 | 0.1100 | 0.1120 | 4,094,294 | +0.00(+1.02%) |
May 10, 2017 | 0.1150 | 0.1180 | 0.1100 | 0.1109 | 5,785,714 | -0.00(-2.75%) |
May 09, 2017 | 0.1155 | 0.1161 | 0.1125 | 0.1140 | 5,655,659 | -0.00(-1.85%) |
May 08, 2017 | 0.1160 | 0.1180 | 0.1140 | 0.1162 | 6,400,101 | +0.00(+1.90%) |
May 05, 2017 | 0.1135 | 0.1150 | 0.1118 | 0.1140 | 5,822,361 | +0.00(+1.90%) |
May 04, 2017 | 0.1165 | 0.1180 | 0.1115 | 0.1119 | 6,130,293 | -0.00(-3.58%) |
May 03, 2017 | 0.1171 | 0.1180 | 0.1150 | 0.1160 | 5,420,470 | +0.00(+0.17%) |
May 02, 2017 | 0.1174 | 0.1201 | 0.1155 | 0.1158 | 10,173,830 | -0.00(-1.78%) |