Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0045 | 0.0047 | 0.0040 | 0.0045 | 174,288,768 | -0.00(-0.03%) |
Nov 29, 2017 | 0.0048 | 0.0049 | 0.0044 | 0.0045 | 133,394,248 | -0.00(-8.01%) |
Nov 28, 2017 | 0.0053 | 0.0056 | 0.0048 | 0.0049 | 132,546,608 | -0.00(-12.17%) |
Nov 27, 2017 | 0.0058 | 0.0060 | 0.0055 | 0.0056 | 33,598,172 | -0.00(-3.76%) |
Nov 24, 2017 | 0.0058 | 0.0059 | 0.0058 | 0.0058 | 13,153,193 | +0.00(+1.50%) |
Nov 22, 2017 | 0.0058 | 0.0060 | 0.0057 | 0.0058 | 37,836,064 | -0.00(-0.42%) |
Nov 21, 2017 | 0.0060 | 0.0061 | 0.0057 | 0.0058 | 34,550,496 | -0.00(-3.13%) |
Nov 20, 2017 | 0.0059 | 0.0062 | 0.0058 | 0.0060 | 34,334,908 | +0.00(+0.62%) |
Nov 17, 2017 | 0.0059 | 0.0063 | 0.0058 | 0.0059 | 54,856,200 | +0.00(+0.18%) |
Nov 16, 2017 | 0.0059 | 0.0060 | 0.0057 | 0.0059 | 26,758,956 | +0.00(+1.02%) |
Nov 15, 2017 | 0.0058 | 0.0059 | 0.0055 | 0.0059 | 54,383,000 | -0.00(-1.11%) |
Nov 14, 2017 | 0.0061 | 0.0063 | 0.0055 | 0.0059 | 85,411,704 | -0.00(-3.03%) |
Nov 13, 2017 | 0.0063 | 0.0066 | 0.0059 | 0.0061 | 79,086,808 | -0.00(-3.61%) |
Nov 10, 2017 | 0.0062 | 0.0066 | 0.0062 | 0.0063 | 45,389,108 | +0.00(+1.37%) |
Nov 09, 2017 | 0.0055 | 0.0066 | 0.0055 | 0.0063 | 137,810,400 | +0.00(+9.71%) |
Nov 08, 2017 | 0.0063 | 0.0066 | 0.0057 | 0.0057 | 83,871,328 | -0.00(-10.56%) |
Nov 07, 2017 | 0.0065 | 0.0067 | 0.0061 | 0.0064 | 44,784,668 | -0.00(-1.20%) |
Nov 06, 2017 | 0.0062 | 0.0065 | 0.0062 | 0.0065 | 17,971,398 | +0.00(+2.92%) |
Nov 03, 2017 | 0.0063 | 0.0063 | 0.0062 | 0.0063 | 14,323,684 | -0.00(-1.15%) |
Nov 02, 2017 | 0.0062 | 0.0066 | 0.0061 | 0.0063 | 20,954,596 | +0.00(+1.38%) |
Nov 01, 2017 | 0.0065 | 0.0065 | 0.0061 | 0.0063 | 45,844,864 | -0.00(-2.73%) |
Oct 31, 2017 | 0.0065 | 0.0066 | 0.0063 | 0.0064 | 65,954,248 | -0.00(-0.08%) |
Oct 30, 2017 | 0.0065 | 0.0067 | 0.0063 | 0.0064 | 71,629,192 | -0.00(-2.25%) |
Oct 27, 2017 | 0.0067 | 0.0068 | 0.0065 | 0.0066 | 46,412,280 | -0.00(-2.91%) |
Oct 26, 2017 | 0.0068 | 0.0069 | 0.0067 | 0.0068 | 25,636,256 | +0.00(+0.00%) |
Oct 25, 2017 | 0.0069 | 0.0072 | 0.0066 | 0.0068 | 28,165,062 | -0.00(-2.83%) |
Oct 24, 2017 | 0.0069 | 0.0073 | 0.0069 | 0.0070 | 31,601,284 | +0.00(+1.92%) |
Oct 23, 2017 | 0.0069 | 0.0069 | 0.0068 | 0.0069 | 118,317,144 | +0.00(+0.00%) |
Oct 20, 2017 | 0.0069 | 0.0069 | 0.0066 | 0.0069 | 38,668,228 | +0.00(+1.96%) |
Oct 19, 2017 | 0.0065 | 0.0069 | 0.0065 | 0.0067 | 27,708,852 | +0.00(+3.02%) |
Oct 18, 2017 | 0.0067 | 0.0068 | 0.0064 | 0.0065 | 24,747,654 | -0.00(-1.97%) |
Oct 17, 2017 | 0.0068 | 0.0069 | 0.0066 | 0.0067 | 12,924,405 | -0.00(-2.88%) |
Oct 16, 2017 | 0.0066 | 0.0069 | 0.0064 | 0.0069 | 62,210,648 | +0.00(+4.00%) |
Oct 13, 2017 | 0.0067 | 0.0068 | 0.0066 | 0.0066 | 22,169,236 | -0.00(-0.99%) |
Oct 12, 2017 | 0.0068 | 0.0069 | 0.0065 | 0.0067 | 24,711,696 | -0.00(-0.98%) |
Oct 11, 2017 | 0.0067 | 0.0069 | 0.0066 | 0.0067 | 41,961,076 | +0.00(+2.00%) |
Oct 10, 2017 | 0.0068 | 0.0069 | 0.0066 | 0.0066 | 32,405,532 | -0.00(-0.99%) |
Oct 09, 2017 | 0.0073 | 0.0074 | 0.0067 | 0.0067 | 45,446,608 | -0.00(-9.01%) |
Oct 06, 2017 | 0.0074 | 0.0074 | 0.0073 | 0.0073 | 40,234,396 | -0.00(-1.77%) |
Oct 05, 2017 | 0.0074 | 0.0075 | 0.0073 | 0.0074 | 20,916,818 | +0.00(+0.89%) |
Oct 04, 2017 | 0.0074 | 0.0076 | 0.0074 | 0.0074 | 19,910,484 | -0.00(-1.75%) |
Oct 03, 2017 | 0.0075 | 0.0078 | 0.0074 | 0.0075 | 38,691,440 | +0.00(+0.00%) |
Oct 02, 2017 | 0.0075 | 0.0077 | 0.0074 | 0.0075 | 29,082,340 | -0.00(-1.72%) |
Sep 29, 2017 | 0.0075 | 0.0077 | 0.0074 | 0.0076 | 31,080,898 | +0.00(+0.87%) |
Sep 28, 2017 | 0.0074 | 0.0078 | 0.0072 | 0.0076 | 38,209,588 | +0.00(+3.60%) |
Sep 27, 2017 | 0.0071 | 0.0079 | 0.0071 | 0.0073 | 128,944,112 | +0.00(+3.74%) |
Sep 26, 2017 | 0.0068 | 0.0071 | 0.0068 | 0.0071 | 24,198,896 | +0.00(+3.88%) |
Sep 25, 2017 | 0.0069 | 0.0069 | 0.0067 | 0.0068 | 45,859,732 | +0.00(+0.00%) |
Sep 22, 2017 | 0.0068 | 0.0069 | 0.0067 | 0.0068 | 24,237,128 | -0.00(-0.96%) |
Sep 21, 2017 | 0.0069 | 0.0069 | 0.0067 | 0.0069 | 22,869,102 | -0.00(-0.95%) |
Sep 20, 2017 | 0.0067 | 0.0069 | 0.0065 | 0.0069 | 39,101,376 | +0.00(+2.94%) |
Sep 19, 2017 | 0.0066 | 0.0069 | 0.0066 | 0.0067 | 41,355,124 | +0.00(+2.00%) |
Sep 18, 2017 | 0.0066 | 0.0069 | 0.0065 | 0.0066 | 36,742,644 | -0.00(-0.99%) |
Sep 15, 2017 | 0.0068 | 0.0069 | 0.0066 | 0.0067 | 60,312,524 | -0.00(-1.94%) |
Sep 14, 2017 | 0.0067 | 0.0070 | 0.0066 | 0.0068 | 34,348,412 | +0.00(+0.98%) |
Sep 13, 2017 | 0.0070 | 0.0071 | 0.0067 | 0.0067 | 34,460,832 | -0.00(-4.67%) |
Sep 12, 2017 | 0.0070 | 0.0071 | 0.0067 | 0.0071 | 53,304,600 | +0.00(+1.90%) |
Sep 11, 2017 | 0.0069 | 0.0071 | 0.0068 | 0.0069 | 26,722,696 | +0.00(+0.00%) |
Sep 08, 2017 | 0.0074 | 0.0076 | 0.0067 | 0.0069 | 55,448,500 | -0.00(-7.89%) |
Sep 07, 2017 | 0.0076 | 0.0077 | 0.0074 | 0.0075 | 132,934,400 | -0.00(-1.72%) |
Sep 06, 2017 | 0.0074 | 0.0079 | 0.0071 | 0.0076 | 121,936,944 | +0.00(+3.57%) |
Sep 05, 2017 | 0.0076 | 0.0077 | 0.0073 | 0.0074 | 129,494,080 | -0.00(-3.45%) |