Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.0179 | 0.0180 | 0.0158 | 0.0158 | 119,024 | -0.00(-10.23%) |
Jul 28, 2017 | 0.0155 | 0.0176 | 0.0155 | 0.0176 | 46,517 | +0.00(+12.82%) |
Jul 27, 2017 | 0.0161 | 0.0192 | 0.0155 | 0.0156 | 219,612 | -0.00(-3.11%) |
Jul 26, 2017 | 0.0194 | 0.0194 | 0.0161 | 0.0161 | 268,099 | -0.00(-7.10%) |
Jul 25, 2017 | 0.0200 | 0.0200 | 0.0170 | 0.0173 | 114,230 | +0.00(+8.32%) |
Jul 24, 2017 | 0.0188 | 0.0188 | 0.0155 | 0.0160 | 45,812 | -0.00(-8.57%) |
Jul 21, 2017 | 0.0160 | 0.0175 | 0.0160 | 0.0175 | 5,317 | +0.00(+4.48%) |
Jul 20, 2017 | 0.0160 | 0.0175 | 0.0160 | 0.0168 | 18,900 | +0.00(+4.69%) |
Jul 19, 2017 | 0.0150 | 0.0175 | 0.0150 | 0.0160 | 352,164 | +0.00(+3.23%) |
Jul 18, 2017 | 0.0157 | 0.0160 | 0.0155 | 0.0155 | 75,547 | -0.00(-3.13%) |
Jul 17, 2017 | 0.0157 | 0.0170 | 0.0157 | 0.0160 | 25,122 | -0.00(-6.36%) |
Jul 14, 2017 | 0.0181 | 0.0181 | 0.0157 | 0.0171 | 78,950 | +0.00(+6.79%) |
Jul 13, 2017 | 0.0169 | 0.0181 | 0.0160 | 0.0160 | 150,330 | -0.00(-8.82%) |
Jul 12, 2017 | 0.0156 | 0.0181 | 0.0156 | 0.0175 | 64,597 | +0.00(+0.27%) |
Jul 11, 2017 | 0.0169 | 0.0181 | 0.0156 | 0.0175 | 142,050 | +0.00(+0.00%) |
Jul 10, 2017 | 0.0165 | 0.0181 | 0.0156 | 0.0175 | 107,050 | +0.00(+9.38%) |
Jul 07, 2017 | 0.0155 | 0.0181 | 0.0155 | 0.0160 | 301,824 | +0.00(+0.00%) |
Jul 06, 2017 | 0.0163 | 0.0181 | 0.0160 | 0.0160 | 18,590 | -0.00(-6.43%) |
Jul 05, 2017 | 0.0181 | 0.0181 | 0.0160 | 0.0171 | 91,552 | -0.00(-5.52%) |
Jul 03, 2017 | 0.0181 | 0.0181 | 0.0175 | 0.0181 | 42,050 | +0.00(+0.00%) |
Jun 30, 2017 | 0.0158 | 0.0181 | 0.0158 | 0.0181 | 36,259 | +0.00(+13.13%) |
Jun 29, 2017 | 0.0162 | 0.0180 | 0.0160 | 0.0160 | 91,622 | +0.00(+2.56%) |
Jun 28, 2017 | 0.0175 | 0.0181 | 0.0156 | 0.0156 | 18,693 | -0.00(-3.15%) |
Jun 27, 2017 | 0.0155 | 0.0169 | 0.0155 | 0.0161 | 52,867 | -0.00(-4.69%) |
Jun 26, 2017 | 0.0200 | 0.0200 | 0.0169 | 0.0169 | 687,759 | -0.00(-7.65%) |
Jun 23, 2017 | 0.0219 | 0.0220 | 0.0183 | 0.0183 | 77,050 | -0.00(-0.54%) |
Jun 22, 2017 | 0.0195 | 0.0195 | 0.0180 | 0.0184 | 52,984 | -0.00(-5.57%) |
Jun 21, 2017 | 0.0181 | 0.0195 | 0.0180 | 0.0195 | 274,112 | +0.00(+7.65%) |
Jun 20, 2017 | 0.0180 | 0.0220 | 0.0180 | 0.0181 | 121,211 | -0.00(-9.86%) |
Jun 19, 2017 | 0.0200 | 0.0201 | 0.0180 | 0.0201 | 246,124 | -0.00(-3.46%) |
Jun 16, 2017 | 0.0220 | 0.0220 | 0.0182 | 0.0208 | 243,972 | -0.00(-5.45%) |
Jun 15, 2017 | 0.0180 | 0.0220 | 0.0176 | 0.0220 | 158,285 | +0.00(+22.22%) |
Jun 14, 2017 | 0.0185 | 0.0185 | 0.0180 | 0.0180 | 2,805 | +0.00(+0.00%) |
Jun 13, 2017 | 0.0194 | 0.0220 | 0.0169 | 0.0180 | 109,105 | -0.00(-9.41%) |
Jun 12, 2017 | 0.0166 | 0.0220 | 0.0166 | 0.0199 | 252,361 | -0.00(-0.65%) |
Jun 09, 2017 | 0.0220 | 0.0220 | 0.0160 | 0.0200 | 160,350 | -0.00(-9.09%) |
Jun 08, 2017 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 79,261 | +0.00(+1.85%) |
Jun 07, 2017 | 0.0198 | 0.0220 | 0.0175 | 0.0216 | 38,961 | -0.00(-1.82%) |
Jun 06, 2017 | 0.0190 | 0.0220 | 0.0172 | 0.0220 | 228,460 | +0.00(+4.76%) |
Jun 05, 2017 | 0.0195 | 0.0225 | 0.0168 | 0.0210 | 353,538 | +0.00(+10.53%) |
Jun 02, 2017 | 0.0163 | 0.0190 | 0.0155 | 0.0190 | 265,703 | +0.00(+11.76%) |
Jun 01, 2017 | 0.0170 | 0.0170 | 0.0155 | 0.0170 | 76,500 | +0.00(+5.53%) |
May 31, 2017 | 0.0156 | 0.0170 | 0.0156 | 0.0161 | 43,918 | -0.00(-5.16%) |
May 30, 2017 | 0.0180 | 0.0180 | 0.0155 | 0.0170 | 124,380 | +0.00(+4.85%) |
May 26, 2017 | 0.0155 | 0.0180 | 0.0155 | 0.0162 | 83,150 | -0.00(-10.00%) |
May 25, 2017 | 0.0175 | 0.0180 | 0.0156 | 0.0180 | 56,228 | +0.00(+5.88%) |
May 24, 2017 | 0.0168 | 0.0180 | 0.0155 | 0.0170 | 874,734 | +0.00(+6.25%) |
May 23, 2017 | 0.0158 | 0.0180 | 0.0155 | 0.0160 | 110,787 | -0.00(-5.88%) |
May 22, 2017 | 0.0160 | 0.0170 | 0.0155 | 0.0170 | 166,786 | +0.00(+6.25%) |
May 19, 2017 | 0.0163 | 0.0170 | 0.0160 | 0.0160 | 136,594 | -0.00(-5.88%) |
May 18, 2017 | 0.0155 | 0.0170 | 0.0155 | 0.0170 | 89,712 | +0.00(+0.59%) |
May 17, 2017 | 0.0159 | 0.0170 | 0.0155 | 0.0169 | 514,012 | +0.00(+7.30%) |
May 16, 2017 | 0.0150 | 0.0160 | 0.0150 | 0.0158 | 108,001 | -0.00(-1.56%) |
May 15, 2017 | 0.0184 | 0.0184 | 0.0150 | 0.0160 | 94,576 | -0.00(-5.88%) |
May 12, 2017 | 0.0177 | 0.0182 | 0.0151 | 0.0170 | 56,432 | -0.00(-6.08%) |
May 11, 2017 | 0.0176 | 0.0184 | 0.0155 | 0.0181 | 58,736 | -0.00(-1.63%) |
May 10, 2017 | 0.0150 | 0.0184 | 0.0150 | 0.0184 | 78,118 | +0.00(+22.67%) |
May 09, 2017 | 0.0167 | 0.0180 | 0.0150 | 0.0150 | 269,869 | -0.00(-16.67%) |
May 08, 2017 | 0.0175 | 0.0180 | 0.0153 | 0.0180 | 53,976 | +0.00(+5.88%) |
May 05, 2017 | 0.0180 | 0.0190 | 0.0152 | 0.0170 | 101,671 | -0.00(-5.56%) |
May 04, 2017 | 0.0150 | 0.0190 | 0.0150 | 0.0180 | 51,400 | -0.00(-1.10%) |
May 03, 2017 | 0.0190 | 0.0190 | 0.0181 | 0.0182 | 77,812 | -0.00(-4.21%) |
May 02, 2017 | 0.0190 | 0.0190 | 0.0154 | 0.0190 | 37,632 | +0.00(+0.53%) |