Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.0467 | 0.0475 | 0.0451 | 0.0452 | 4,788,640 | -0.00(-4.84%) |
Jul 28, 2017 | 0.0471 | 0.0488 | 0.0451 | 0.0475 | 6,742,576 | -0.00(-1.45%) |
Jul 27, 2017 | 0.0479 | 0.0495 | 0.0475 | 0.0482 | 4,361,647 | +0.00(+1.26%) |
Jul 26, 2017 | 0.0488 | 0.0500 | 0.0475 | 0.0476 | 4,209,863 | -0.00(-1.24%) |
Jul 25, 2017 | 0.0490 | 0.0490 | 0.0475 | 0.0482 | 4,352,882 | +0.00(+0.21%) |
Jul 24, 2017 | 0.0502 | 0.0509 | 0.0460 | 0.0481 | 6,994,076 | -0.00(-4.75%) |
Jul 21, 2017 | 0.0506 | 0.0515 | 0.0495 | 0.0505 | 3,798,267 | +0.00(+0.40%) |
Jul 20, 2017 | 0.0505 | 0.0528 | 0.0500 | 0.0503 | 3,175,309 | -0.00(-1.37%) |
Jul 19, 2017 | 0.0505 | 0.0515 | 0.0496 | 0.0510 | 5,321,767 | +0.00(+1.39%) |
Jul 18, 2017 | 0.0498 | 0.0549 | 0.0485 | 0.0503 | 12,692,069 | +0.00(+0.60%) |
Jul 17, 2017 | 0.0479 | 0.0510 | 0.0447 | 0.0500 | 19,194,772 | +0.00(+3.32%) |
Jul 14, 2017 | 0.0493 | 0.0495 | 0.0475 | 0.0484 | 7,761,008 | -0.00(-2.24%) |
Jul 13, 2017 | 0.0496 | 0.0500 | 0.0491 | 0.0495 | 3,089,068 | -0.00(-0.40%) |
Jul 12, 2017 | 0.0507 | 0.0513 | 0.0493 | 0.0497 | 3,911,041 | -0.00(-0.60%) |
Jul 11, 2017 | 0.0495 | 0.0513 | 0.0490 | 0.0500 | 5,069,007 | +0.00(+1.01%) |
Jul 10, 2017 | 0.0510 | 0.0516 | 0.0495 | 0.0495 | 5,836,641 | -0.00(-2.37%) |
Jul 07, 2017 | 0.0525 | 0.0550 | 0.0501 | 0.0507 | 5,191,797 | -0.00(-3.98%) |
Jul 06, 2017 | 0.0537 | 0.0549 | 0.0524 | 0.0528 | 5,461,555 | -0.00(-0.60%) |
Jul 05, 2017 | 0.0522 | 0.0550 | 0.0520 | 0.0531 | 10,593,851 | +0.00(+2.15%) |
Jul 03, 2017 | 0.0507 | 0.0524 | 0.0500 | 0.0520 | 4,553,814 | +0.00(+2.97%) |
Jun 30, 2017 | 0.0517 | 0.0525 | 0.0500 | 0.0505 | 5,590,521 | -0.00(-3.44%) |
Jun 29, 2017 | 0.0516 | 0.0525 | 0.0510 | 0.0523 | 3,073,867 | +0.00(+2.27%) |
Jun 28, 2017 | 0.0508 | 0.0529 | 0.0506 | 0.0511 | 3,514,100 | +0.00(+0.27%) |
Jun 27, 2017 | 0.0515 | 0.0520 | 0.0505 | 0.0510 | 5,328,623 | +0.00(+0.00%) |
Jun 26, 2017 | 0.0520 | 0.0534 | 0.0505 | 0.0510 | 5,184,946 | +0.00(+0.99%) |
Jun 23, 2017 | 0.0510 | 0.0518 | 0.0490 | 0.0505 | 9,268,524 | -0.00(-0.98%) |
Jun 22, 2017 | 0.0535 | 0.0535 | 0.0480 | 0.0510 | 14,229,964 | +0.00(+6.25%) |
Jun 21, 2017 | 0.0510 | 0.0511 | 0.0476 | 0.0480 | 8,796,594 | -0.00(-4.00%) |
Jun 20, 2017 | 0.0507 | 0.0519 | 0.0490 | 0.0500 | 7,024,573 | -0.00(-2.34%) |
Jun 19, 2017 | 0.0520 | 0.0530 | 0.0495 | 0.0512 | 12,904,783 | +0.00(+1.39%) |
Jun 16, 2017 | 0.0524 | 0.0540 | 0.0501 | 0.0505 | 6,901,571 | -0.00(-3.98%) |
Jun 15, 2017 | 0.0527 | 0.0548 | 0.0503 | 0.0526 | 5,417,101 | +0.00(+0.18%) |
Jun 14, 2017 | 0.0567 | 0.0579 | 0.0502 | 0.0525 | 6,736,175 | +0.00(+3.96%) |
Jun 13, 2017 | 0.0510 | 0.0520 | 0.0492 | 0.0505 | 20,826,160 | -0.00(-2.88%) |
Jun 12, 2017 | 0.0575 | 0.0580 | 0.0501 | 0.0520 | 17,300,788 | -0.01(-9.57%) |
Jun 09, 2017 | 0.0588 | 0.0595 | 0.0570 | 0.0575 | 5,517,770 | -0.00(-1.20%) |
Jun 08, 2017 | 0.0594 | 0.0600 | 0.0574 | 0.0582 | 9,640,681 | -0.00(-2.51%) |
Jun 07, 2017 | 0.0597 | 0.0600 | 0.0586 | 0.0597 | 7,312,760 | +0.00(+0.51%) |
Jun 06, 2017 | 0.0605 | 0.0610 | 0.0590 | 0.0594 | 8,167,266 | -0.00(-1.74%) |
Jun 05, 2017 | 0.0615 | 0.0615 | 0.0600 | 0.0604 | 6,556,440 | -0.00(-2.50%) |
Jun 02, 2017 | 0.0630 | 0.0640 | 0.0602 | 0.0620 | 7,201,882 | -0.00(-2.97%) |
Jun 01, 2017 | 0.0646 | 0.0650 | 0.0626 | 0.0639 | 4,836,205 | -0.00(-0.93%) |
May 31, 2017 | 0.0649 | 0.0650 | 0.0630 | 0.0645 | 4,785,697 | -0.00(-0.77%) |
May 30, 2017 | 0.0670 | 0.0680 | 0.0636 | 0.0650 | 11,384,673 | -0.00(-1.93%) |
May 26, 2017 | 0.0604 | 0.0680 | 0.0600 | 0.0663 | 28,202,708 | +0.01(+10.84%) |
May 25, 2017 | 0.0600 | 0.0610 | 0.0593 | 0.0598 | 9,186,988 | -0.00(-2.92%) |
May 24, 2017 | 0.0609 | 0.0619 | 0.0600 | 0.0616 | 8,088,798 | +0.00(+1.15%) |
May 23, 2017 | 0.0609 | 0.0613 | 0.0594 | 0.0609 | 13,449,225 | -0.00(-0.16%) |
May 22, 2017 | 0.0615 | 0.0620 | 0.0595 | 0.0610 | 8,904,267 | -0.00(-2.56%) |
May 19, 2017 | 0.0644 | 0.0648 | 0.0611 | 0.0626 | 6,302,257 | -0.00(-2.49%) |
May 18, 2017 | 0.0638 | 0.0649 | 0.0623 | 0.0642 | 4,881,418 | +0.00(+2.88%) |
May 17, 2017 | 0.0631 | 0.0640 | 0.0620 | 0.0624 | 6,289,223 | -0.00(-1.73%) |
May 16, 2017 | 0.0650 | 0.0655 | 0.0625 | 0.0635 | 9,214,350 | -0.00(-2.46%) |
May 15, 2017 | 0.0683 | 0.0687 | 0.0636 | 0.0651 | 6,971,524 | -0.00(-4.26%) |
May 12, 2017 | 0.0613 | 0.0690 | 0.0611 | 0.0680 | 15,364,622 | +0.01(+10.75%) |
May 11, 2017 | 0.0613 | 0.0618 | 0.0600 | 0.0614 | 9,586,085 | -0.00(-0.65%) |
May 10, 2017 | 0.0633 | 0.0646 | 0.0611 | 0.0618 | 7,837,656 | -0.00(-0.32%) |
May 09, 2017 | 0.0649 | 0.0649 | 0.0615 | 0.0620 | 14,576,923 | -0.00(-3.88%) |
May 08, 2017 | 0.0675 | 0.0680 | 0.0641 | 0.0645 | 8,340,953 | -0.00(-3.73%) |
May 05, 2017 | 0.0643 | 0.0710 | 0.0640 | 0.0670 | 11,345,448 | +0.00(+5.18%) |
May 04, 2017 | 0.0675 | 0.0675 | 0.0635 | 0.0637 | 14,406,120 | -0.00(-5.63%) |
May 03, 2017 | 0.0720 | 0.0720 | 0.0670 | 0.0675 | 17,046,352 | -0.00(-4.26%) |
May 02, 2017 | 0.0744 | 0.0745 | 0.0685 | 0.0705 | 12,995,349 | -0.00(-5.24%) |