Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.0194 | 0.0200 | 0.0185 | 0.0188 | 23,158,952 | -0.00(-4.08%) |
Oct 30, 2017 | 0.0190 | 0.0199 | 0.0184 | 0.0196 | 17,253,662 | +0.00(+5.38%) |
Oct 27, 2017 | 0.0191 | 0.0191 | 0.0185 | 0.0186 | 10,962,290 | -0.00(-1.59%) |
Oct 26, 2017 | 0.0200 | 0.0200 | 0.0187 | 0.0189 | 19,591,976 | -0.00(-6.90%) |
Oct 25, 2017 | 0.0187 | 0.0205 | 0.0180 | 0.0203 | 27,512,562 | +0.00(+8.56%) |
Oct 24, 2017 | 0.0190 | 0.0195 | 0.0187 | 0.0187 | 17,357,772 | -0.00(-1.58%) |
Oct 23, 2017 | 0.0194 | 0.0200 | 0.0187 | 0.0190 | 14,175,864 | -0.00(-3.31%) |
Oct 20, 2017 | 0.0200 | 0.0200 | 0.0191 | 0.0197 | 14,409,559 | -0.00(-1.75%) |
Oct 19, 2017 | 0.0202 | 0.0203 | 0.0198 | 0.0200 | 12,898,828 | -0.00(-1.48%) |
Oct 18, 2017 | 0.0203 | 0.0207 | 0.0200 | 0.0203 | 17,730,032 | +0.00(+0.00%) |
Oct 17, 2017 | 0.0204 | 0.0208 | 0.0200 | 0.0203 | 21,489,744 | -0.00(-2.87%) |
Oct 16, 2017 | 0.0202 | 0.0213 | 0.0200 | 0.0209 | 24,763,646 | -0.00(-2.34%) |
Oct 13, 2017 | 0.0210 | 0.0219 | 0.0205 | 0.0214 | 24,632,848 | -0.00(-0.47%) |
Oct 12, 2017 | 0.0215 | 0.0220 | 0.0210 | 0.0215 | 22,723,256 | +0.00(+0.00%) |
Oct 11, 2017 | 0.0211 | 0.0215 | 0.0209 | 0.0215 | 12,628,065 | +0.00(+2.38%) |
Oct 10, 2017 | 0.0214 | 0.0220 | 0.0210 | 0.0210 | 15,276,748 | -0.00(-2.53%) |
Oct 09, 2017 | 0.0220 | 0.0220 | 0.0209 | 0.0215 | 9,520,216 | -0.00(-2.06%) |
Oct 06, 2017 | 0.0222 | 0.0225 | 0.0210 | 0.0220 | 14,460,556 | -0.00(-1.83%) |
Oct 05, 2017 | 0.0234 | 0.0235 | 0.0220 | 0.0224 | 18,895,718 | -0.00(-2.57%) |
Oct 04, 2017 | 0.0235 | 0.0245 | 0.0220 | 0.0230 | 28,961,114 | +0.00(+5.50%) |
Oct 03, 2017 | 0.0220 | 0.0224 | 0.0210 | 0.0218 | 16,763,815 | -0.00(-0.93%) |
Oct 02, 2017 | 0.0229 | 0.0235 | 0.0219 | 0.0220 | 21,554,482 | -0.00(-3.91%) |
Sep 29, 2017 | 0.0215 | 0.0230 | 0.0213 | 0.0229 | 21,373,644 | +0.00(+6.51%) |
Sep 28, 2017 | 0.0203 | 0.0225 | 0.0200 | 0.0215 | 29,183,684 | +0.00(+6.97%) |
Sep 27, 2017 | 0.0205 | 0.0206 | 0.0197 | 0.0201 | 20,840,624 | -0.00(-1.47%) |
Sep 26, 2017 | 0.0209 | 0.0210 | 0.0199 | 0.0204 | 15,001,368 | +0.00(+0.99%) |
Sep 25, 2017 | 0.0205 | 0.0210 | 0.0200 | 0.0202 | 15,547,596 | -0.00(-3.34%) |
Sep 22, 2017 | 0.0210 | 0.0210 | 0.0201 | 0.0209 | 13,513,252 | -0.00(-0.49%) |
Sep 21, 2017 | 0.0213 | 0.0215 | 0.0201 | 0.0210 | 17,827,536 | -0.00(-1.87%) |
Sep 20, 2017 | 0.0215 | 0.0220 | 0.0210 | 0.0214 | 13,622,337 | -0.00(-0.93%) |
Sep 19, 2017 | 0.0221 | 0.0225 | 0.0210 | 0.0216 | 22,884,938 | -0.00(-4.00%) |
Sep 18, 2017 | 0.0240 | 0.0240 | 0.0222 | 0.0225 | 14,457,763 | -0.00(-2.60%) |
Sep 15, 2017 | 0.0227 | 0.0236 | 0.0223 | 0.0231 | 10,473,884 | -0.00(-1.70%) |
Sep 14, 2017 | 0.0225 | 0.0240 | 0.0175 | 0.0235 | 16,091,951 | -0.00(-1.26%) |
Sep 13, 2017 | 0.0227 | 0.0249 | 0.0227 | 0.0238 | 10,036,489 | +0.00(+2.59%) |
Sep 12, 2017 | 0.0243 | 0.0245 | 0.0230 | 0.0232 | 27,597,004 | -0.00(-5.31%) |
Sep 11, 2017 | 0.0255 | 0.0257 | 0.0245 | 0.0245 | 10,390,255 | -0.00(-1.21%) |
Sep 08, 2017 | 0.0245 | 0.0250 | 0.0235 | 0.0248 | 19,368,658 | +0.00(+1.22%) |
Sep 07, 2017 | 0.0260 | 0.0265 | 0.0242 | 0.0245 | 20,794,672 | -0.00(-3.92%) |
Sep 06, 2017 | 0.0264 | 0.0270 | 0.0250 | 0.0255 | 17,450,360 | -0.00(-3.59%) |
Sep 05, 2017 | 0.0272 | 0.0275 | 0.0260 | 0.0265 | 12,099,791 | -0.00(-2.76%) |
Sep 01, 2017 | 0.0270 | 0.0270 | 0.0265 | 0.0272 | 14,058,591 | +0.00(+1.87%) |
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%) |