Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 0.0146 | 0.0168 | 0.0144 | 0.0162 | 30,703,304 | +0.00(+10.96%) |
Sep 29, 2016 | 0.0143 | 0.0146 | 0.0140 | 0.0146 | 4,849,829 | +0.00(+2.10%) |
Sep 28, 2016 | 0.0145 | 0.0146 | 0.0142 | 0.0143 | 8,259,562 | -0.00(-2.05%) |
Sep 27, 2016 | 0.0143 | 0.0148 | 0.0142 | 0.0146 | 7,317,764 | +0.00(+1.39%) |
Sep 26, 2016 | 0.0140 | 0.0144 | 0.0138 | 0.0144 | 10,825,805 | +0.00(+4.35%) |
Sep 23, 2016 | 0.0137 | 0.0145 | 0.0136 | 0.0138 | 5,293,406 | +0.00(+0.00%) |
Sep 22, 2016 | 0.0137 | 0.0139 | 0.0134 | 0.0138 | 4,322,457 | +0.00(+0.73%) |
Sep 21, 2016 | 0.0133 | 0.0137 | 0.0131 | 0.0137 | 4,861,423 | +0.00(+2.24%) |
Sep 20, 2016 | 0.0137 | 0.0139 | 0.0129 | 0.0134 | 3,053,756 | -0.00(-3.60%) |
Sep 19, 2016 | 0.0138 | 0.0140 | 0.0131 | 0.0139 | 8,217,742 | +0.00(+1.46%) |
Sep 16, 2016 | 0.0140 | 0.0142 | 0.0137 | 0.0137 | 4,850,204 | -0.00(-1.44%) |
Sep 15, 2016 | 0.0142 | 0.0142 | 0.0138 | 0.0139 | 4,039,732 | -0.00(-0.71%) |
Sep 14, 2016 | 0.0142 | 0.0145 | 0.0140 | 0.0140 | 7,817,778 | -0.00(-0.71%) |
Sep 13, 2016 | 0.0144 | 0.0145 | 0.0140 | 0.0141 | 8,547,131 | -0.00(-1.40%) |
Sep 12, 2016 | 0.0148 | 0.0149 | 0.0143 | 0.0143 | 7,820,467 | -0.00(-2.72%) |
Sep 09, 2016 | 0.0146 | 0.0149 | 0.0144 | 0.0147 | 3,910,764 | -0.00(-0.68%) |
Sep 08, 2016 | 0.0147 | 0.0149 | 0.0143 | 0.0148 | 8,214,120 | +0.00(+0.00%) |
Sep 07, 2016 | 0.0146 | 0.0152 | 0.0142 | 0.0148 | 9,684,799 | +0.00(+0.68%) |
Sep 06, 2016 | 0.0143 | 0.0148 | 0.0140 | 0.0147 | 7,937,940 | +0.00(+5.00%) |
Sep 02, 2016 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 0.0140 | 0.0143 | 0.0140 | 0.0140 | 1,317,370 | +0.00(+0.00%) |
Aug 31, 2016 | 0.0142 | 0.0145 | 0.0139 | 0.0140 | 3,195,304 | -0.00(-0.71%) |
Aug 30, 2016 | 0.0143 | 0.0145 | 0.0140 | 0.0141 | 2,917,916 | -0.00(-1.40%) |
Aug 29, 2016 | 0.0147 | 0.0149 | 0.0138 | 0.0143 | 9,164,323 | -0.00(-2.05%) |
Aug 26, 2016 | 0.0143 | 0.0148 | 0.0141 | 0.0146 | 3,289,326 | +0.00(+0.69%) |
Aug 25, 2016 | 0.0147 | 0.0149 | 0.0145 | 0.0145 | 4,126,254 | -0.00(-0.70%) |
Aug 24, 2016 | 0.0147 | 0.0149 | 0.0146 | 0.0146 | 2,812,662 | -0.00(-0.67%) |
Aug 23, 2016 | 0.0148 | 0.0150 | 0.0146 | 0.0147 | 1,866,464 | -0.00(-0.68%) |
Aug 22, 2016 | 0.0149 | 0.0151 | 0.0145 | 0.0148 | 3,137,557 | -0.00(-1.33%) |
Aug 19, 2016 | 0.0150 | 0.0152 | 0.0146 | 0.0150 | 5,759,244 | +0.00(+1.35%) |
Aug 18, 2016 | 0.0147 | 0.0150 | 0.0145 | 0.0148 | 3,043,804 | +0.00(+1.37%) |
Aug 17, 2016 | 0.0148 | 0.0151 | 0.0145 | 0.0146 | 5,672,276 | -0.00(-2.67%) |
Aug 16, 2016 | 0.0150 | 0.0151 | 0.0144 | 0.0150 | 4,601,646 | +0.00(+0.00%) |
Aug 15, 2016 | 0.0149 | 0.0153 | 0.0145 | 0.0150 | 5,839,001 | +0.00(+1.01%) |
Aug 12, 2016 | 0.0150 | 0.0155 | 0.0144 | 0.0149 | 11,303,669 | -0.00(-4.19%) |
Aug 11, 2016 | 0.0155 | 0.0164 | 0.0141 | 0.0155 | 19,383,304 | +0.00(+1.97%) |
Aug 10, 2016 | 0.0158 | 0.0163 | 0.0151 | 0.0152 | 4,704,737 | -0.00(-6.17%) |
Aug 09, 2016 | 0.0160 | 0.0164 | 0.0153 | 0.0162 | 7,248,326 | +0.00(+0.00%) |
Aug 08, 2016 | 0.0161 | 0.0168 | 0.0154 | 0.0162 | 9,860,525 | +0.00(+1.89%) |
Aug 05, 2016 | 0.0159 | 0.0175 | 0.0157 | 0.0159 | 10,754,773 | -0.00(-1.24%) |
Aug 04, 2016 | 0.0158 | 0.0175 | 0.0156 | 0.0161 | 30,721,040 | +0.00(+4.55%) |
Aug 03, 2016 | 0.0144 | 0.0160 | 0.0141 | 0.0154 | 18,654,156 | +0.00(+6.21%) |
Aug 02, 2016 | 0.0149 | 0.0156 | 0.0141 | 0.0145 | 10,667,808 | -0.00(-1.36%) |
Aug 01, 2016 | 0.0155 | 0.0160 | 0.0144 | 0.0147 | 12,641,320 | -0.00(-4.55%) |
Jul 29, 2016 | 0.0135 | 0.0160 | 0.0135 | 0.0154 | 23,864,886 | +0.00(+13.24%) |
Jul 28, 2016 | 0.0135 | 0.0140 | 0.0133 | 0.0136 | 7,238,499 | +0.00(+0.74%) |
Jul 27, 2016 | 0.0138 | 0.0140 | 0.0135 | 0.0135 | 4,194,076 | -0.00(-2.17%) |
Jul 26, 2016 | 0.0138 | 0.0140 | 0.0134 | 0.0138 | 4,060,168 | +0.00(+2.22%) |
Jul 25, 2016 | 0.0137 | 0.0138 | 0.0135 | 0.0135 | 3,923,506 | -0.00(-1.46%) |
Jul 22, 2016 | 0.0141 | 0.0145 | 0.0132 | 0.0137 | 15,312,626 | -0.00(-2.14%) |
Jul 21, 2016 | 0.0140 | 0.0145 | 0.0138 | 0.0140 | 4,208,921 | +0.00(+0.00%) |
Jul 20, 2016 | 0.0144 | 0.0147 | 0.0136 | 0.0140 | 6,824,575 | -0.00(-2.10%) |
Jul 19, 2016 | 0.0144 | 0.0148 | 0.0140 | 0.0143 | 3,907,409 | -0.00(-2.05%) |
Jul 18, 2016 | 0.0144 | 0.0150 | 0.0144 | 0.0146 | 4,615,646 | -0.00(-1.35%) |
Jul 15, 2016 | 0.0145 | 0.0149 | 0.0144 | 0.0148 | 4,447,017 | +0.00(+2.07%) |
Jul 14, 2016 | 0.0146 | 0.0148 | 0.0145 | 0.0145 | 3,435,201 | -0.00(-1.36%) |
Jul 13, 2016 | 0.0147 | 0.0149 | 0.0145 | 0.0147 | 3,143,073 | +0.00(+1.38%) |
Jul 12, 2016 | 0.0149 | 0.0150 | 0.0145 | 0.0145 | 3,007,837 | -0.00(-2.03%) |
Jul 11, 2016 | 0.0149 | 0.0150 | 0.0145 | 0.0148 | 3,227,134 | -0.00(-1.33%) |
Jul 08, 2016 | 0.0145 | 0.0144 | 0.0150 | 3,311,848 | +0.00(+3.45%) | |
Jul 07, 2016 | 0.0146 | 0.0150 | 0.0142 | 0.0145 | 2,572,087 | -0.00(-2.03%) |
Jul 05, 2016 | 0.0155 | 0.0160 | 0.0148 | 0.0148 | 5,642,801 | -0.00(-3.27%) |