Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0925 | 0.0958 | 0.0840 | 0.0890 | 2,876,295 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0910 | 0.0950 | 0.0868 | 0.0890 | 5,110,120 | +0.00(+2.30%) |
Apr 26, 2018 | 0.0900 | 0.0930 | 0.0810 | 0.0870 | 3,860,675 | -0.00(-3.33%) |
Apr 25, 2018 | 0.0975 | 0.1000 | 0.0822 | 0.0900 | 9,441,559 | -0.01(-11.72%) |
Apr 24, 2018 | 0.1021 | 0.1050 | 0.0970 | 0.1019 | 14,356,969 | +0.00(+5.10%) |
Apr 23, 2018 | 0.1080 | 0.1140 | 0.0935 | 0.0970 | 14,320,023 | -0.00(-4.90%) |
Apr 20, 2018 | 0.0977 | 0.1160 | 0.0930 | 0.1020 | 27,639,722 | +0.01(+5.75%) |
Apr 19, 2018 | 0.0840 | 0.0975 | 0.0817 | 0.0964 | 12,702,635 | +0.01(+17.62%) |
Apr 18, 2018 | 0.0798 | 0.0860 | 0.0775 | 0.0820 | 3,961,570 | +0.00(+2.63%) |
Apr 17, 2018 | 0.0772 | 0.0859 | 0.0734 | 0.0799 | 4,737,166 | +0.00(+4.99%) |
Apr 16, 2018 | 0.0835 | 0.0900 | 0.0753 | 0.0761 | 3,146,210 | -0.01(-7.20%) |
Apr 13, 2018 | 0.0850 | 0.0880 | 0.0750 | 0.0820 | 6,424,320 | +0.00(+5.13%) |
Apr 12, 2018 | 0.0710 | 0.0790 | 0.0700 | 0.0780 | 9,215,605 | +0.02(+24.80%) |
Apr 11, 2018 | 0.0640 | 0.0660 | 0.0620 | 0.0625 | 1,058,342 | -0.00(-5.03%) |
Apr 10, 2018 | 0.0700 | 0.0700 | 0.0633 | 0.0658 | 1,433,350 | -0.00(-5.99%) |
Apr 09, 2018 | 0.0718 | 0.0739 | 0.0670 | 0.0700 | 3,153,644 | +0.00(+5.11%) |
Apr 06, 2018 | 0.0689 | 0.0689 | 0.0620 | 0.0666 | 2,180,968 | -0.00(-3.34%) |
Apr 05, 2018 | 0.0615 | 0.0790 | 0.0595 | 0.0689 | 6,845,585 | +0.01(+10.95%) |
Apr 04, 2018 | 0.0750 | 0.0790 | 0.0553 | 0.0621 | 8,436,435 | -0.02(-22.57%) |
Apr 03, 2018 | 0.0508 | 0.0840 | 0.0480 | 0.0802 | 22,286,572 | +0.03(+70.64%) |
Apr 02, 2018 | 0.0505 | 0.0510 | 0.0426 | 0.0470 | 3,481,596 | +0.00(+7.06%) |
Mar 29, 2018 | 0.0439 | 0.0439 | 0.0439 | 0 | -0.00(-5.59%) | |
Mar 28, 2018 | 0.0515 | 0.0515 | 0.0400 | 0.0465 | 13,552,045 | -0.01(-11.43%) |
Mar 27, 2018 | 0.0599 | 0.0599 | 0.0520 | 0.0525 | 5,911,828 | -0.01(-10.56%) |
Mar 26, 2018 | 0.0699 | 0.0699 | 0.0561 | 0.0587 | 4,035,063 | -0.01(-10.45%) |
Mar 23, 2018 | 0.0689 | 0.0689 | 0.0689 | 0.0655 | 1,379,436 | -0.00(-1.09%) |
Mar 22, 2018 | 0.0733 | 0.0800 | 0.0650 | 0.0663 | 2,076,623 | -0.00(-4.09%) |
Mar 21, 2018 | 0.0670 | 0.0755 | 0.0670 | 0.0691 | 3,462,885 | +0.00(+2.98%) |
Mar 20, 2018 | 0.0671 | 0.0700 | 0.0660 | 0.0671 | 1,973,190 | -0.00(-1.32%) |
Mar 19, 2018 | 0.0742 | 0.0755 | 0.0658 | 0.0680 | 3,260,137 | -0.01(-8.72%) |
Mar 16, 2018 | 0.0621 | 0.0745 | 0.0620 | 0.0745 | 3,648,544 | +0.01(+7.97%) |
Mar 15, 2018 | 0.0770 | 0.0770 | 0.0560 | 0.0690 | 16,506,084 | -0.01(-10.39%) |
Mar 14, 2018 | 0.0811 | 0.0820 | 0.0760 | 0.0770 | 6,321,642 | -0.00(-4.94%) |
Mar 13, 2018 | 0.0815 | 0.0840 | 0.0800 | 0.0810 | 2,508,272 | -0.00(-1.10%) |
Mar 12, 2018 | 0.0835 | 0.0868 | 0.0815 | 0.0819 | 3,002,042 | +0.00(+0.49%) |
Mar 09, 2018 | 0.0825 | 0.0830 | 0.0801 | 0.0815 | 2,847,739 | -0.00(-0.61%) |
Mar 08, 2018 | 0.0823 | 0.0845 | 0.0810 | 0.0820 | 2,369,478 | +0.00(+0.37%) |
Mar 07, 2018 | 0.0848 | 0.0940 | 0.0801 | 0.0817 | 4,231,282 | -0.00(-4.44%) |
Mar 06, 2018 | 0.0874 | 0.0898 | 0.0850 | 0.0855 | 5,618,162 | -0.01(-8.06%) |
Mar 05, 2018 | 0.0860 | 0.0979 | 0.0860 | 0.0930 | 5,205,448 | +0.01(+9.28%) |
Mar 02, 2018 | 0.0850 | 0.0890 | 0.0840 | 0.0851 | 1,761,734 | -0.00(-2.49%) |
Mar 01, 2018 | 0.0855 | 0.0900 | 0.0790 | 0.0873 | 5,106,007 | -0.00(-0.83%) |
Feb 28, 2018 | 0.0917 | 0.0950 | 0.0825 | 0.0880 | 4,026,456 | -0.00(-4.35%) |
Feb 27, 2018 | 0.0930 | 0.0930 | 0.0870 | 0.0920 | 3,222,165 | +0.01(+7.48%) |
Feb 26, 2018 | 0.0950 | 0.0970 | 0.0852 | 0.0856 | 8,815,650 | -0.01(-9.89%) |
Feb 23, 2018 | 0.0963 | 0.1040 | 0.0920 | 0.0950 | 2,203,497 | +0.00(+0.00%) |
Feb 22, 2018 | 0.0955 | 0.0974 | 0.0900 | 0.0950 | 4,105,401 | -0.00(-0.42%) |
Feb 21, 2018 | 0.0994 | 0.1020 | 0.0950 | 0.0954 | 3,561,907 | -0.01(-7.20%) |
Feb 20, 2018 | 0.1077 | 0.1100 | 0.1012 | 0.1028 | 5,691,575 | +0.00(+3.84%) |
Feb 16, 2018 | 0.0990 | 0.0990 | 0.0990 | 0 | -0.01(-8.33%) | |
Feb 15, 2018 | 0.1150 | 0.1200 | 0.1070 | 0.1080 | 12,901,892 | -0.00(-3.49%) |
Feb 14, 2018 | 0.1033 | 0.1200 | 0.1032 | 0.1119 | 11,018,714 | +0.01(+10.25%) |
Feb 13, 2018 | 0.1077 | 0.1099 | 0.0981 | 0.1015 | 4,234,182 | -0.01(-7.64%) |
Feb 12, 2018 | 0.1000 | 0.1139 | 0.0970 | 0.1099 | 11,785,118 | +0.02(+15.99%) |
Feb 09, 2018 | 0.0945 | 0.1000 | 0.0885 | 0.0948 | 4,340,504 | +0.00(+1.88%) |
Feb 08, 2018 | 0.1039 | 0.1050 | 0.0940 | 0.0930 | 7,221,168 | -0.01(-7.00%) |
Feb 07, 2018 | 0.1032 | 0.1045 | 0.0981 | 0.1000 | 12,633,262 | +0.00(+4.60%) |
Feb 06, 2018 | 0.0820 | 0.0979 | 0.0800 | 0.0956 | 11,901,044 | +0.01(+17.59%) |
Feb 05, 2018 | 0.0880 | 0.0910 | 0.0776 | 0.0813 | 11,358,357 | -0.01(-11.63%) |
Feb 02, 2018 | 0.0887 | 0.0930 | 0.0761 | 0.0920 | 10,978,470 | +0.00(+2.34%) |
Feb 01, 2018 | 0.0932 | 0.0941 | 0.0806 | 0.0899 | 18,620,588 | -0.00(-4.46%) |
Jan 31, 2018 | 0.1010 | 0.1030 | 0.0912 | 0.0941 | 11,370,882 | -0.01(-6.83%) |
Jan 30, 2018 | 0.1065 | 0.1095 | 0.1020 | 0.1010 | 12,437,799 | -0.01(-7.76%) |
Jan 29, 2018 | 0.1180 | 0.1200 | 0.1090 | 0.1095 | 7,840,075 | -0.01(-7.20%) |
Jan 26, 2018 | 0.1200 | 0.1253 | 0.1170 | 0.1180 | 4,729,940 | -0.00(-3.20%) |
Jan 25, 2018 | 0.1268 | 0.1300 | 0.1200 | 0.1219 | 4,079,838 | -0.00(-3.10%) |
Jan 24, 2018 | 0.1200 | 0.1300 | 0.1171 | 0.1258 | 4,886,908 | +0.01(+4.83%) |
Jan 23, 2018 | 0.1197 | 0.1260 | 0.1150 | 0.1200 | 5,470,538 | +0.00(+0.84%) |
Jan 22, 2018 | 0.1201 | 0.1250 | 0.1180 | 0.1190 | 6,058,155 | -0.01(-5.71%) |
Jan 19, 2018 | 0.1311 | 0.1380 | 0.1240 | 0.1262 | 6,456,702 | -0.00(-3.59%) |
Jan 18, 2018 | 0.1280 | 0.1380 | 0.1255 | 0.1309 | 12,541,637 | +0.01(+7.30%) |
Jan 17, 2018 | 0.1242 | 0.1280 | 0.1120 | 0.1220 | 14,672,274 | -0.01(-4.69%) |
Jan 16, 2018 | 0.1401 | 0.1416 | 0.1240 | 0.1280 | 17,372,788 | -0.01(-9.73%) |
Jan 12, 2018 | 0.1418 | 0.1418 | 0.1418 | 0 | +0.02(+12.46%) | |
Jan 11, 2018 | 0.1174 | 0.1350 | 0.1120 | 0.1261 | 15,601,957 | +0.00(+3.18%) |
Jan 10, 2018 | 0.1323 | 0.1323 | 0.1220 | 0.1222 | 10,880,660 | -0.01(-7.42%) |
Jan 09, 2018 | 0.1351 | 0.1370 | 0.1180 | 0.1320 | 26,760,960 | -0.01(-4.14%) |
Jan 08, 2018 | 0.1640 | 0.1640 | 0.1320 | 0.1377 | 50,298,504 | -0.04(-23.46%) |
Jan 05, 2018 | 0.1651 | 0.1900 | 0.1650 | 0.1799 | 12,572,660 | +0.01(+6.53%) |
Jan 04, 2018 | 0.1715 | 0.1750 | 0.1500 | 0.1689 | 26,491,740 | -0.02(-9.06%) |
Jan 03, 2018 | 0.2125 | 0.2130 | 0.1800 | 0.1857 | 26,634,520 | -0.02(-11.15%) |
Jan 02, 2018 | 0.2325 | 0.2350 | 0.2020 | 0.2090 | 14,938,075 | -0.01(-5.00%) |
Dec 29, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+5.77%) | |
Dec 28, 2017 | 0.2026 | 0.2199 | 0.1960 | 0.2080 | 13,227,553 | -0.01(-6.31%) |
Dec 27, 2017 | 0.2450 | 0.2540 | 0.2150 | 0.2220 | 18,944,372 | -0.02(-8.00%) |
Dec 26, 2017 | 0.2255 | 0.2520 | 0.2240 | 0.2413 | 24,616,122 | +0.03(+12.76%) |
Dec 22, 2017 | 0.1716 | 0.2180 | 0.1384 | 0.2140 | 51,594,040 | +0.01(+2.88%) |
Dec 21, 2017 | 0.2745 | 0.2935 | 0.1998 | 0.2080 | 54,772,200 | -0.05(-20.00%) |
Dec 20, 2017 | 0.2671 | 0.3070 | 0.2210 | 0.2600 | 69,609,152 | +0.01(+4.08%) |
Dec 19, 2017 | 0.2390 | 0.3000 | 0.1802 | 0.2498 | 110,518,792 | +0.03(+12.27%) |
Dec 18, 2017 | 0.1525 | 0.2500 | 0.1450 | 0.2225 | 132,134,864 | +0.08(+60.94%) |
Dec 15, 2017 | 0.1216 | 0.1489 | 0.1187 | 0.1383 | 32,187,548 | +0.02(+19.08%) |
Dec 14, 2017 | 0.1217 | 0.1275 | 0.1110 | 0.1161 | 16,779,440 | -0.01(-5.99%) |
Dec 13, 2017 | 0.1450 | 0.1490 | 0.1150 | 0.1235 | 32,013,356 | -0.02(-12.97%) |
Dec 12, 2017 | 0.1450 | 0.1650 | 0.1375 | 0.1419 | 60,293,352 | +0.01(+4.57%) |
Dec 11, 2017 | 0.1119 | 0.1371 | 0.1070 | 0.1357 | 45,096,064 | +0.03(+29.86%) |
Dec 08, 2017 | 0.1001 | 0.1080 | 0.0931 | 0.1045 | 16,048,268 | +0.00(+4.50%) |
Dec 07, 2017 | 0.1123 | 0.1140 | 0.1000 | 0.1000 | 19,031,672 | -0.01(-8.26%) |
Dec 06, 2017 | 0.1129 | 0.1130 | 0.1055 | 0.1090 | 15,156,160 | -0.00(-1.27%) |
Dec 05, 2017 | 0.1164 | 0.1165 | 0.1040 | 0.1104 | 14,989,016 | -0.00(-3.92%) |
Dec 04, 2017 | 0.1200 | 0.1245 | 0.1098 | 0.1149 | 26,418,444 | +0.00(+1.23%) |
Dec 01, 2017 | 0.1055 | 0.1135 | 0.1000 | 0.1135 | 22,434,056 | +0.01(+14.65%) |
Nov 30, 2017 | 0.0990 | 0.0990 | 0.0850 | 0.0990 | 34,769,112 | -0.00(-1.10%) |
Nov 29, 2017 | 0.1169 | 0.1230 | 0.0941 | 0.1001 | 59,226,920 | -0.01(-8.25%) |
Nov 28, 2017 | 0.1407 | 0.1420 | 0.1010 | 0.1091 | 55,104,180 | -0.03(-20.45%) |
Nov 27, 2017 | 0.1440 | 0.1845 | 0.1350 | 0.1371 | 82,908,688 | +0.01(+5.50%) |
Nov 24, 2017 | 0.0900 | 0.1300 | 0.0900 | 0.1300 | 29,752,140 | +0.04(+46.22%) |
Nov 22, 2017 | 0.0912 | 0.0920 | 0.0875 | 0.0889 | 9,495,559 | -0.00(-4.19%) |
Nov 21, 2017 | 0.1029 | 0.1030 | 0.0880 | 0.0928 | 19,111,756 | -0.01(-9.08%) |
Nov 20, 2017 | 0.0905 | 0.1070 | 0.0880 | 0.1021 | 19,149,464 | +0.01(+13.41%) |
Nov 17, 2017 | 0.0968 | 0.0980 | 0.0890 | 0.0900 | 7,308,092 | -0.01(-5.26%) |
Nov 16, 2017 | 0.0882 | 0.0965 | 0.0880 | 0.0950 | 9,124,909 | +0.01(+7.95%) |
Nov 15, 2017 | 0.0860 | 0.0910 | 0.0840 | 0.0880 | 4,587,761 | +0.00(+4.89%) |
Nov 14, 2017 | 0.0848 | 0.0867 | 0.0800 | 0.0839 | 5,333,758 | -0.00(-1.53%) |
Nov 13, 2017 | 0.0897 | 0.0930 | 0.0830 | 0.0852 | 8,831,416 | -0.00(-4.05%) |
Nov 10, 2017 | 0.0930 | 0.0940 | 0.0850 | 0.0888 | 14,108,103 | -0.01(-6.33%) |
Nov 09, 2017 | 0.1070 | 0.1095 | 0.0872 | 0.0948 | 22,177,608 | -0.01(-7.60%) |
Nov 08, 2017 | 0.0840 | 0.1030 | 0.0800 | 0.1026 | 28,591,960 | +0.02(+23.61%) |
Nov 07, 2017 | 0.0958 | 0.0960 | 0.0800 | 0.0830 | 23,772,800 | -0.01(-13.18%) |
Nov 06, 2017 | 0.1079 | 0.1088 | 0.0952 | 0.0956 | 21,374,068 | -0.01(-7.63%) |
Nov 03, 2017 | 0.1130 | 0.1199 | 0.1010 | 0.1035 | 13,669,667 | -0.01(-8.89%) |
Nov 02, 2017 | 0.1270 | 0.1360 | 0.1065 | 0.1136 | 24,640,658 | -0.01(-10.55%) |
Nov 01, 2017 | 0.1323 | 0.1375 | 0.1260 | 0.1270 | 15,073,780 | -0.00(-2.23%) |
Oct 31, 2017 | 0.1355 | 0.1380 | 0.1281 | 0.1299 | 11,793,747 | -0.00(-3.06%) |
Oct 30, 2017 | 0.1421 | 0.1500 | 0.1300 | 0.1340 | 13,770,257 | +0.00(+1.06%) |
Oct 27, 2017 | 0.1397 | 0.1399 | 0.1250 | 0.1326 | 12,678,691 | -0.01(-7.60%) |
Oct 26, 2017 | 0.1361 | 0.1470 | 0.1351 | 0.1435 | 13,347,191 | +0.01(+10.30%) |
Oct 25, 2017 | 0.1374 | 0.1440 | 0.1281 | 0.1301 | 13,244,300 | -0.01(-7.73%) |
Oct 24, 2017 | 0.1512 | 0.1513 | 0.1320 | 0.1410 | 12,143,747 | -0.01(-7.39%) |
Oct 23, 2017 | 0.1671 | 0.1671 | 0.1500 | 0.1522 | 9,559,571 | -0.01(-8.28%) |
Oct 20, 2017 | 0.1515 | 0.1745 | 0.1450 | 0.1660 | 16,697,081 | +0.02(+11.41%) |
Oct 19, 2017 | 0.1375 | 0.1570 | 0.1370 | 0.1490 | 8,279,485 | +0.02(+11.53%) |
Oct 18, 2017 | 0.1490 | 0.1500 | 0.1242 | 0.1336 | 14,622,860 | -0.02(-12.39%) |
Oct 17, 2017 | 0.1633 | 0.1750 | 0.1400 | 0.1525 | 11,426,583 | -0.01(-4.57%) |
Oct 16, 2017 | 0.1770 | 0.1890 | 0.1511 | 0.1598 | 13,780,774 | -0.01(-7.36%) |
Oct 13, 2017 | 0.1855 | 0.2283 | 0.1710 | 0.1725 | 37,495,312 | -0.00(-2.54%) |
Oct 12, 2017 | 0.1300 | 0.1770 | 0.1244 | 0.1770 | 25,725,238 | +0.06(+52.32%) |
Oct 11, 2017 | 0.1150 | 0.1178 | 0.1150 | 0.1162 | 3,246,569 | +0.00(+0.17%) |
Oct 10, 2017 | 0.1182 | 0.1195 | 0.1100 | 0.1160 | 3,196,310 | -0.00(-1.69%) |
Oct 09, 2017 | 0.1215 | 0.1257 | 0.1150 | 0.1180 | 5,309,085 | -0.00(-0.42%) |
Oct 06, 2017 | 0.1166 | 0.1270 | 0.1110 | 0.1185 | 4,689,110 | +0.00(+2.17%) |
Oct 05, 2017 | 0.1139 | 0.1190 | 0.1055 | 0.1160 | 3,317,909 | +0.00(+2.64%) |
Oct 04, 2017 | 0.1206 | 0.1210 | 0.1080 | 0.1130 | 4,511,658 | -0.00(-3.62%) |
Oct 03, 2017 | 0.1258 | 0.1265 | 0.1165 | 0.1172 | 4,237,209 | -0.01(-7.68%) |
Oct 02, 2017 | 0.1310 | 0.1320 | 0.1260 | 0.1270 | 3,455,266 | +0.00(+2.74%) |
Sep 29, 2017 | 0.1269 | 0.1290 | 0.1220 | 0.1236 | 3,499,985 | -0.00(-1.11%) |
Sep 28, 2017 | 0.1308 | 0.1320 | 0.1160 | 0.1250 | 4,161,660 | -0.01(-3.85%) |
Sep 27, 2017 | 0.1251 | 0.1330 | 0.1210 | 0.1300 | 9,806,152 | +0.01(+10.17%) |
Sep 26, 2017 | 0.1195 | 0.1200 | 0.1120 | 0.1180 | 3,148,642 | +0.00(+4.42%) |
Sep 25, 2017 | 0.1185 | 0.1190 | 0.1105 | 0.1130 | 4,283,085 | +0.00(+1.80%) |
Sep 22, 2017 | 0.1160 | 0.1165 | 0.1030 | 0.1110 | 3,667,170 | -0.00(-2.20%) |
Sep 21, 2017 | 0.1295 | 0.1300 | 0.1050 | 0.1135 | 5,851,783 | -0.02(-12.02%) |
Sep 20, 2017 | 0.1275 | 0.1340 | 0.1261 | 0.1290 | 4,820,007 | +0.00(+2.95%) |
Sep 19, 2017 | 0.1422 | 0.1520 | 0.1253 | 0.1253 | 11,313,712 | -0.01(-9.86%) |
Sep 18, 2017 | 0.1250 | 0.1490 | 0.1225 | 0.1390 | 18,162,606 | +0.03(+26.36%) |
Sep 15, 2017 | 0.0843 | 0.1160 | 0.0800 | 0.1100 | 17,224,724 | +0.03(+31.08%) |
Sep 14, 2017 | 0.0880 | 0.0880 | 0.0770 | 0.0839 | 14,806,618 | -0.01(-11.66%) |
Sep 13, 2017 | 0.1045 | 0.1050 | 0.0865 | 0.0950 | 15,316,230 | -0.01(-11.05%) |
Sep 12, 2017 | 0.1080 | 0.1180 | 0.1011 | 0.1068 | 7,208,871 | +0.00(+1.33%) |
Sep 11, 2017 | 0.1047 | 0.1130 | 0.0995 | 0.1054 | 8,191,414 | +0.01(+7.33%) |
Sep 08, 2017 | 0.1139 | 0.1140 | 0.0930 | 0.0982 | 14,272,576 | -0.01(-11.53%) |
Sep 07, 2017 | 0.1290 | 0.1290 | 0.1052 | 0.1110 | 16,468,571 | -0.01(-10.09%) |
Sep 06, 2017 | 0.1395 | 0.1445 | 0.1201 | 0.1235 | 13,671,576 | -0.01(-8.89%) |
Sep 05, 2017 | 0.1499 | 0.1499 | 0.1300 | 0.1355 | 12,780,369 | -0.03(-16.31%) |
Sep 01, 2017 | 0.1850 | 0.1850 | 0.1560 | 0.1619 | 12,455,062 | -0.01(-6.42%) |
Aug 31, 2017 | 0.1625 | 0.1930 | 0.1560 | 0.1730 | 26,364,454 | +0.01(+9.36%) |
Aug 30, 2017 | 0.1710 | 0.1770 | 0.1460 | 0.1582 | 19,140,276 | -0.01(-4.12%) |
Aug 29, 2017 | 0.1270 | 0.1730 | 0.1253 | 0.1650 | 29,951,070 | +0.04(+31.79%) |
Aug 28, 2017 | 0.1810 | 0.1820 | 0.1211 | 0.1252 | 29,742,430 | -0.05(-27.00%) |
Aug 25, 2017 | 0.1641 | 0.1800 | 0.1590 | 0.1715 | 19,832,268 | +0.01(+8.72%) |
Aug 24, 2017 | 0.2000 | 0.2000 | 0.1550 | 0.1578 | 21,063,850 | -0.04(-21.20%) |
Aug 23, 2017 | 0.2530 | 0.2530 | 0.1950 | 0.2002 | 22,794,412 | -0.04(-17.27%) |
Aug 22, 2017 | 0.2349 | 0.2450 | 0.1881 | 0.2420 | 16,088,686 | +0.02(+7.56%) |
Aug 21, 2017 | 0.2785 | 0.2900 | 0.2200 | 0.2250 | 14,519,328 | -0.02(-8.13%) |
Aug 18, 2017 | 0.2344 | 0.2590 | 0.2100 | 0.2449 | 10,378,541 | +0.02(+10.32%) |
Aug 17, 2017 | 0.2825 | 0.3100 | 0.2010 | 0.2220 | 21,516,872 | -0.03(-12.94%) |
Aug 16, 2017 | 0.2889 | 0.3310 | 0.2200 | 0.2550 | 25,191,268 | -0.03(-10.56%) |
Aug 15, 2017 | 0.3750 | 0.3849 | 0.2800 | 0.2851 | 28,308,948 | -0.14(-32.28%) |
Aug 14, 2017 | 0.2580 | 0.5780 | 0.2580 | 0.4210 | 45,547,456 | +0.22(+105.37%) |
Aug 11, 2017 | 0.1435 | 0.2290 | 0.1420 | 0.2050 | 23,012,776 | +0.06(+42.96%) |
Aug 10, 2017 | 0.1179 | 0.1460 | 0.1050 | 0.1434 | 10,577,353 | +0.04(+39.90%) |
Aug 09, 2017 | 0.0996 | 0.1100 | 0.0902 | 0.1025 | 4,071,800 | +0.01(+5.67%) |
Aug 08, 2017 | 0.1245 | 0.1280 | 0.0942 | 0.0970 | 10,189,858 | -0.02(-17.45%) |
Aug 07, 2017 | 0.0885 | 0.1175 | 0.0850 | 0.1175 | 9,411,853 | +0.03(+41.57%) |
Aug 04, 2017 | 0.0785 | 0.0845 | 0.0785 | 0.0830 | 1,762,118 | +0.00(+3.75%) |
Aug 03, 2017 | 0.0802 | 0.0829 | 0.0750 | 0.0800 | 664,436 | +0.00(+0.00%) |
Aug 02, 2017 | 0.0810 | 0.0832 | 0.0751 | 0.0800 | 1,175,206 | -0.00(-2.56%) |
Aug 01, 2017 | 0.0770 | 0.0850 | 0.0760 | 0.0821 | 2,451,541 | +0.01(+7.32%) |
Jul 31, 2017 | 0.0780 | 0.0820 | 0.0740 | 0.0765 | 948,005 | -0.00(-0.65%) |
Jul 28, 2017 | 0.0790 | 0.0820 | 0.0750 | 0.0770 | 1,033,432 | +0.00(+2.67%) |
Jul 27, 2017 | 0.0803 | 0.0900 | 0.0750 | 0.0750 | 1,337,351 | -0.00(-5.06%) |
Jul 26, 2017 | 0.0839 | 0.0910 | 0.0756 | 0.0790 | 949,735 | -0.01(-9.20%) |
Jul 25, 2017 | 0.0838 | 0.0887 | 0.0750 | 0.0870 | 2,651,105 | -0.01(-6.95%) |
Jul 24, 2017 | 0.0965 | 0.0990 | 0.0810 | 0.0935 | 4,030,855 | -0.00(-2.09%) |
Jul 21, 2017 | 0.0742 | 0.0995 | 0.0742 | 0.0955 | 7,859,730 | +0.02(+29.93%) |
Jul 20, 2017 | 0.0690 | 0.0760 | 0.0660 | 0.0735 | 2,347,643 | +0.01(+8.09%) |
Jul 19, 2017 | 0.0699 | 0.0725 | 0.0660 | 0.0680 | 1,023,790 | -0.00(-0.73%) |
Jul 18, 2017 | 0.0710 | 0.0750 | 0.0650 | 0.0685 | 938,880 | -0.00(-0.72%) |
Jul 17, 2017 | 0.0760 | 0.0800 | 0.0630 | 0.0690 | 1,421,813 | -0.01(-8.73%) |
Jul 14, 2017 | 0.0680 | 0.0760 | 0.0611 | 0.0756 | 1,379,367 | +0.01(+16.31%) |
Jul 13, 2017 | 0.0674 | 0.0710 | 0.0600 | 0.0650 | 920,793 | -0.00(-5.39%) |
Jul 12, 2017 | 0.0700 | 0.0719 | 0.0600 | 0.0687 | 1,028,497 | +0.00(+1.03%) |
Jul 11, 2017 | 0.0620 | 0.0740 | 0.0610 | 0.0680 | 3,170,631 | +0.01(+11.48%) |
Jul 10, 2017 | 0.0519 | 0.0620 | 0.0510 | 0.0610 | 1,622,063 | +0.01(+19.84%) |
Jul 07, 2017 | 0.0500 | 0.0540 | 0.0490 | 0.0509 | 666,340 | +0.00(+2.00%) |
Jul 06, 2017 | 0.0540 | 0.0540 | 0.0453 | 0.0499 | 1,391,199 | -0.00(-7.53%) |
Jul 05, 2017 | 0.0525 | 0.0598 | 0.0510 | 0.0540 | 1,079,727 | +0.00(+1.57%) |
Jul 03, 2017 | 0.0559 | 0.0597 | 0.0520 | 0.0531 | 664,350 | +0.00(+2.16%) |
Jun 30, 2017 | 0.0536 | 0.0559 | 0.0510 | 0.0520 | 899,984 | -0.00(-4.06%) |
Jun 29, 2017 | 0.0600 | 0.0600 | 0.0500 | 0.0542 | 2,046,479 | -0.01(-8.52%) |
Jun 28, 2017 | 0.0580 | 0.0600 | 0.0545 | 0.0592 | 1,490,971 | +0.00(+3.95%) |
Jun 27, 2017 | 0.0640 | 0.0640 | 0.0520 | 0.0570 | 1,382,548 | -0.01(-9.52%) |
Jun 26, 2017 | 0.0636 | 0.0690 | 0.0590 | 0.0630 | 1,145,790 | -0.00(-0.97%) |
Jun 23, 2017 | 0.0699 | 0.0699 | 0.0600 | 0.0636 | 1,634,584 | -0.00(-6.44%) |
Jun 22, 2017 | 0.0730 | 0.0730 | 0.0630 | 0.0680 | 1,230,452 | -0.00(-3.55%) |
Jun 21, 2017 | 0.0685 | 0.0725 | 0.0656 | 0.0705 | 2,886,742 | +0.00(+3.37%) |
Jun 20, 2017 | 0.0675 | 0.0779 | 0.0650 | 0.0682 | 3,568,533 | +0.00(+4.28%) |
Jun 19, 2017 | 0.0620 | 0.0660 | 0.0575 | 0.0654 | 1,994,077 | +0.01(+9.00%) |
Jun 16, 2017 | 0.0602 | 0.0660 | 0.0587 | 0.0600 | 1,566,643 | -0.00(-1.96%) |
Jun 15, 2017 | 0.0675 | 0.0690 | 0.0510 | 0.0612 | 4,032,209 | -0.01(-9.73%) |
Jun 14, 2017 | 0.0710 | 0.0710 | 0.0630 | 0.0678 | 1,353,012 | -0.00(-4.51%) |
Jun 13, 2017 | 0.0740 | 0.0747 | 0.0650 | 0.0710 | 2,475,322 | -0.00(-3.27%) |
Jun 12, 2017 | 0.0780 | 0.0830 | 0.0720 | 0.0734 | 3,389,582 | -0.01(-7.67%) |
Jun 09, 2017 | 0.0804 | 0.0850 | 0.0750 | 0.0795 | 2,989,055 | -0.00(-4.22%) |
Jun 08, 2017 | 0.0850 | 0.0890 | 0.0755 | 0.0830 | 3,615,125 | -0.01(-6.74%) |
Jun 07, 2017 | 0.1036 | 0.1073 | 0.0751 | 0.0890 | 8,719,122 | -0.01(-7.77%) |
Jun 06, 2017 | 0.0916 | 0.1195 | 0.0805 | 0.0965 | 16,410,504 | +0.01(+9.04%) |
Jun 05, 2017 | 0.0745 | 0.0951 | 0.0605 | 0.0885 | 16,388,998 | +0.01(+18.00%) |
Jun 02, 2017 | 0.0872 | 0.0872 | 0.0705 | 0.0750 | 7,317,419 | -0.01(-8.54%) |
Jun 01, 2017 | 0.1005 | 0.1085 | 0.0751 | 0.0820 | 10,543,755 | -0.01(-13.23%) |
May 31, 2017 | 0.0900 | 0.1000 | 0.0740 | 0.0945 | 4,748,264 | +0.01(+13.86%) |
May 30, 2017 | 0.0833 | 0.0940 | 0.0400 | 0.0830 | 7,817,743 | +0.01(+7.93%) |
May 26, 2017 | 0.1424 | 0.1448 | 0.0710 | 0.0769 | 17,322,788 | -0.07(-47.00%) |
May 25, 2017 | 0.1447 | 0.1790 | 0.1110 | 0.1451 | 22,365,300 | +0.02(+17.02%) |
May 24, 2017 | 0.0567 | 0.1290 | 0.0535 | 0.1240 | 11,154,983 | +0.07(+125.45%) |
May 23, 2017 | 0.0622 | 0.0660 | 0.0510 | 0.0550 | 2,903,714 | -0.00(-8.33%) |
May 22, 2017 | 0.0424 | 0.0648 | 0.0390 | 0.0600 | 6,890,359 | +0.02(+46.34%) |
May 19, 2017 | 0.0430 | 0.0430 | 0.0330 | 0.0410 | 829,963 | -0.00(-4.65%) |
May 18, 2017 | 0.0374 | 0.0430 | 0.0335 | 0.0430 | 1,629,720 | +0.01(+22.86%) |
May 17, 2017 | 0.0450 | 0.0470 | 0.0330 | 0.0350 | 995,587 | -0.01(-18.60%) |
May 16, 2017 | 0.0510 | 0.0530 | 0.0405 | 0.0430 | 1,179,674 | -0.01(-15.69%) |
May 15, 2017 | 0.0370 | 0.0510 | 0.0366 | 0.0510 | 4,736,002 | +0.01(+35.28%) |
May 12, 2017 | 0.0380 | 0.0380 | 0.0320 | 0.0377 | 1,240,080 | +0.01(+16.00%) |
May 11, 2017 | 0.0315 | 0.0380 | 0.0300 | 0.0325 | 1,160,052 | +0.00(+10.17%) |
May 10, 2017 | 0.0360 | 0.0390 | 0.0285 | 0.0295 | 2,000,212 | -0.01(-18.28%) |
May 09, 2017 | 0.0442 | 0.0460 | 0.0360 | 0.0361 | 2,613,738 | -0.01(-19.78%) |
May 08, 2017 | 0.0510 | 0.0510 | 0.0435 | 0.0450 | 1,216,197 | -0.00(-8.16%) |
May 05, 2017 | 0.0470 | 0.0500 | 0.0450 | 0.0490 | 744,131 | +0.00(+2.08%) |
May 04, 2017 | 0.0445 | 0.0500 | 0.0430 | 0.0480 | 2,121,846 | +0.00(+4.35%) |
May 03, 2017 | 0.0510 | 0.0510 | 0.0432 | 0.0460 | 683,475 | -0.00(-9.80%) |
May 02, 2017 | 0.0494 | 0.0520 | 0.0430 | 0.0510 | 872,640 | +0.00(+8.51%) |