Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0105 | 0.0106 | 0.0103 | 0.0104 | 5,862,115 | -0.00(-2.10%) |
Nov 29, 2017 | 0.0102 | 0.0109 | 0.0101 | 0.0106 | 6,678,770 | +0.00(+2.91%) |
Nov 28, 2017 | 0.0104 | 0.0111 | 0.0101 | 0.0103 | 10,210,533 | -0.00(-2.37%) |
Nov 27, 2017 | 0.0104 | 0.0107 | 0.0102 | 0.0106 | 15,590,747 | -0.00(-2.31%) |
Nov 24, 2017 | 0.0106 | 0.0117 | 0.0106 | 0.0108 | 8,017,118 | -0.00(-1.82%) |
Nov 22, 2017 | 0.0112 | 0.0113 | 0.0105 | 0.0110 | 9,240,241 | -0.00(-1.35%) |
Nov 21, 2017 | 0.0104 | 0.0114 | 0.0103 | 0.0112 | 14,669,005 | +0.00(+6.19%) |
Nov 20, 2017 | 0.0110 | 0.0115 | 0.0101 | 0.0105 | 17,264,260 | -0.00(-6.67%) |
Nov 17, 2017 | 0.0116 | 0.0122 | 0.0112 | 0.0112 | 5,977,324 | -0.00(-3.02%) |
Nov 16, 2017 | 0.0123 | 0.0124 | 0.0111 | 0.0116 | 3,236,671 | -0.00(-5.69%) |
Nov 15, 2017 | 0.0109 | 0.0125 | 0.0104 | 0.0123 | 15,238,844 | +0.00(+12.84%) |
Nov 14, 2017 | 0.0105 | 0.0109 | 0.0102 | 0.0109 | 6,687,880 | +0.00(+5.83%) |
Nov 13, 2017 | 0.0103 | 0.0107 | 0.0099 | 0.0103 | 10,043,501 | -0.00(-1.90%) |
Nov 10, 2017 | 0.0106 | 0.0106 | 0.0100 | 0.0105 | 12,012,277 | +0.00(+1.94%) |
Nov 09, 2017 | 0.0102 | 0.0108 | 0.0102 | 0.0103 | 4,084,090 | -0.00(-0.96%) |
Nov 08, 2017 | 0.0105 | 0.0109 | 0.0102 | 0.0104 | 4,493,031 | -0.00(-4.59%) |
Nov 07, 2017 | 0.0115 | 0.0115 | 0.0102 | 0.0109 | 4,427,861 | -0.00(-4.39%) |
Nov 06, 2017 | 0.0101 | 0.0120 | 0.0101 | 0.0114 | 7,369,035 | +0.00(+7.55%) |
Nov 03, 2017 | 0.0105 | 0.0107 | 0.0100 | 0.0106 | 7,245,928 | +0.00(+2.91%) |
Nov 02, 2017 | 0.0106 | 0.0107 | 0.0100 | 0.0103 | 5,354,261 | -0.00(-2.83%) |
Nov 01, 2017 | 0.0113 | 0.0116 | 0.0102 | 0.0106 | 4,196,009 | -0.00(-7.83%) |
Oct 31, 2017 | 0.0109 | 0.0120 | 0.0108 | 0.0115 | 4,319,772 | +0.00(+6.48%) |
Oct 30, 2017 | 0.0106 | 0.0115 | 0.0101 | 0.0108 | 6,558,075 | +0.00(+1.41%) |
Oct 27, 2017 | 0.0105 | 0.0110 | 0.0100 | 0.0106 | 4,929,301 | -0.00(-0.47%) |
Oct 26, 2017 | 0.0105 | 0.0110 | 0.0105 | 0.0107 | 976,921 | +0.00(+1.90%) |
Oct 25, 2017 | 0.0109 | 0.0110 | 0.0105 | 0.0105 | 3,182,267 | -0.00(-3.67%) |
Oct 24, 2017 | 0.0106 | 0.0115 | 0.0105 | 0.0109 | 7,612,747 | +0.00(+3.05%) |
Oct 23, 2017 | 0.0113 | 0.0115 | 0.0102 | 0.0106 | 6,387,907 | -0.00(-7.22%) |
Oct 20, 2017 | 0.0123 | 0.0130 | 0.0110 | 0.0114 | 7,686,581 | -0.00(-9.52%) |
Oct 19, 2017 | 0.0130 | 0.0130 | 0.0120 | 0.0126 | 5,137,055 | +0.00(+2.70%) |
Oct 18, 2017 | 0.0130 | 0.0130 | 0.0120 | 0.0123 | 4,397,990 | -0.00(-5.62%) |
Oct 17, 2017 | 0.0135 | 0.0139 | 0.0126 | 0.0130 | 5,815,170 | -0.00(-0.76%) |
Oct 16, 2017 | 0.0130 | 0.0138 | 0.0130 | 0.0131 | 2,127,607 | -0.00(-2.60%) |
Oct 13, 2017 | 0.0130 | 0.0138 | 0.0130 | 0.0135 | 1,059,694 | -0.00(-0.37%) |
Oct 12, 2017 | 0.0129 | 0.0135 | 0.0125 | 0.0135 | 1,524,056 | +0.00(+3.85%) |
Oct 11, 2017 | 0.0126 | 0.0135 | 0.0122 | 0.0130 | 4,032,888 | +0.00(+0.00%) |
Oct 10, 2017 | 0.0129 | 0.0140 | 0.0125 | 0.0130 | 2,618,881 | +0.00(+2.36%) |
Oct 09, 2017 | 0.0130 | 0.0130 | 0.0125 | 0.0127 | 1,867,467 | -0.00(-2.31%) |
Oct 06, 2017 | 0.0127 | 0.0137 | 0.0127 | 0.0130 | 2,713,512 | +0.00(+0.00%) |
Oct 05, 2017 | 0.0134 | 0.0140 | 0.0128 | 0.0130 | 3,019,336 | -0.00(-2.99%) |
Oct 04, 2017 | 0.0149 | 0.0150 | 0.0134 | 0.0134 | 4,148,047 | -0.00(-5.63%) |
Oct 03, 2017 | 0.0142 | 0.0159 | 0.0142 | 0.0142 | 5,542,671 | -0.00(-2.74%) |
Oct 02, 2017 | 0.0162 | 0.0164 | 0.0145 | 0.0146 | 6,021,966 | -0.00(-12.05%) |
Sep 29, 2017 | 0.0130 | 0.0167 | 0.0120 | 0.0166 | 10,409,426 | +0.00(+36.07%) |
Sep 28, 2017 | 0.0120 | 0.0138 | 0.0120 | 0.0122 | 3,123,594 | -0.00(-1.61%) |
Sep 27, 2017 | 0.0130 | 0.0135 | 0.0121 | 0.0124 | 3,500,227 | -0.00(-4.62%) |
Sep 26, 2017 | 0.0133 | 0.0139 | 0.0125 | 0.0130 | 4,882,335 | -0.00(-3.56%) |
Sep 25, 2017 | 0.0133 | 0.0139 | 0.0133 | 0.0135 | 4,630,140 | -0.00(-0.15%) |
Sep 22, 2017 | 0.0136 | 0.0138 | 0.0133 | 0.0135 | 1,423,655 | -0.00(-2.17%) |
Sep 21, 2017 | 0.0140 | 0.0145 | 0.0135 | 0.0138 | 2,012,458 | +0.00(+0.00%) |
Sep 20, 2017 | 0.0141 | 0.0147 | 0.0135 | 0.0138 | 6,419,851 | -0.00(-4.30%) |
Sep 19, 2017 | 0.0152 | 0.0155 | 0.0140 | 0.0144 | 5,548,954 | -0.00(-3.87%) |
Sep 18, 2017 | 0.0163 | 0.0165 | 0.0150 | 0.0150 | 9,669,606 | -0.00(-8.45%) |
Sep 15, 2017 | 0.0175 | 0.0175 | 0.0155 | 0.0164 | 3,955,785 | -0.00(-6.90%) |
Sep 14, 2017 | 0.0169 | 0.0182 | 0.0164 | 0.0176 | 5,489,141 | +0.00(+7.32%) |
Sep 13, 2017 | 0.0155 | 0.0169 | 0.0155 | 0.0164 | 5,004,142 | +0.00(+2.50%) |
Sep 12, 2017 | 0.0164 | 0.0170 | 0.0156 | 0.0160 | 5,337,528 | -0.00(-2.44%) |
Sep 11, 2017 | 0.0170 | 0.0170 | 0.0164 | 0.0164 | 2,428,045 | -0.00(-2.87%) |
Sep 08, 2017 | 0.0160 | 0.0175 | 0.0155 | 0.0169 | 10,468,531 | +0.00(+8.94%) |
Sep 07, 2017 | 0.0165 | 0.0165 | 0.0155 | 0.0155 | 2,798,998 | -0.00(-2.56%) |
Sep 06, 2017 | 0.0179 | 0.0190 | 0.0156 | 0.0159 | 3,022,931 | -0.00(-5.88%) |
Sep 05, 2017 | 0.0170 | 0.0175 | 0.0165 | 0.0169 | 4,652,100 | +0.00(+2.42%) |