Dark

CCIH
ChinaCache International Holdings Ltd
stock NASDAQ

Inactive

May 17, 2019

0.8839USD-19.645%(-0.2161)423,219

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-05-17	0.8500	0.9848	0.7600	0.8839	-19.645%	423,219	0.000%
2019-05-16	1.1100	1.1100	1.0900	1.1000	-0.910%	56,810	-19.645%
2019-05-15	1.1000	1.1200	1.1000	1.1101	+0.009%	36,097	-20.377%
2019-05-14	1.1200	1.1200	1.1000	1.1100	0.000%	34,752	-20.369%
2019-05-13	1.1100	1.1300	1.1000	1.1100	-0.893%	32,001	-20.369%
2019-05-10	1.1300	1.1400	1.1101	1.1200	-1.754%	30,898	-21.080%
2019-05-09	1.1300	1.1700	1.1300	1.1400	0.000%	57,486	-22.465%
2019-05-08	1.1300	1.1700	1.1300	1.1400	-0.870%	88,970	-22.465%
2019-05-07	1.1800	1.1800	1.1210	1.1500	-2.542%	80,903	-23.139%
2019-05-06	1.2000	1.2300	1.1800	1.1800	-3.279%	88,677	-25.093%
2019-05-03	1.2300	1.2500	1.2100	1.2200	-0.813%	70,935	-27.549%
2019-05-02	1.2400	1.2500	1.2000	1.2300	+0.811%	81,476	-28.138%
2019-05-01	1.2301	1.2600	1.2200	1.2201	-3.167%	83,722	-27.555%
2019-04-30	1.2300	1.2600	1.2200	1.2600	+3.279%	26,367	-29.849%
2019-04-29	1.2200	1.2400	1.2200	1.2200	+0.826%	18,705	-27.549%
2019-04-26	1.2300	1.2400	1.1900	1.2100	-1.626%	48,270	-26.950%
2019-04-25	1.2400	1.2700	1.2300	1.2300	-1.992%	40,158	-28.138%
2019-04-24	1.2500	1.2800	1.2300	1.2550	+0.400%	40,859	-29.570%
2019-04-23	1.2300	1.2900	1.2190	1.2500	+1.626%	66,503	-29.288%
2019-04-22	1.2800	1.4900	1.2300	1.2300	-4.651%	791,971	-28.138%
2019-04-18	1.3100	1.3300	1.2900	1.2900	-0.769%	15,322	-31.481%
2019-04-17	1.3100	1.3392	1.3000	1.3000	-0.763%	46,953	-32.008%
2019-04-16	1.3301	1.3800	1.3000	1.3100	-0.870%	148,886	-32.527%
2019-04-15	1.3215	1.3700	1.2800	1.3215	+0.878%	132,269	-33.114%
2019-04-12	1.4000	1.4000	1.2700	1.3100	-5.072%	88,613	-32.527%
2019-04-11	1.3800	1.4000	1.3200	1.3800	-0.145%	258,681	-35.949%
2019-04-10	1.3600	1.4400	1.3200	1.3820	+5.416%	571,435	-36.042%
2019-04-09	1.3400	1.3400	1.2965	1.3110	-1.429%	205,805	-32.578%
2019-04-08	1.3300	1.3300	1.2704	1.3300	+3.502%	97,766	-33.541%
2019-04-05	1.3500	1.3500	1.2510	1.2850	+0.391%	66,879	-31.214%
2019-04-04	1.2100	1.3800	1.2100	1.2800	+2.400%	328,737	-30.945%
2019-04-03	1.2499	1.2500	1.2100	1.2500	0.000%	53,727	-29.288%
2019-04-02	1.2600	1.2600	1.2116	1.2500	-0.794%	28,296	-29.288%
2019-04-01	1.2749	1.2800	1.2300	1.2600	+0.800%	56,557	-29.849%
2019-03-29	1.2400	1.2500	1.2100	1.2500	+4.603%	57,147	-29.288%
2019-03-28	1.2000	1.2605	1.1700	1.1950	+1.780%	248,643	-26.033%
2019-03-27	1.2160	1.2200	1.1600	1.1741	-2.158%	53,783	-24.717%
2019-03-26	1.1800	1.2000	1.1800	1.2000	0.000%	25,139	-26.342%
2019-03-25	1.1700	1.2000	1.1610	1.2000	+0.840%	45,317	-26.342%
2019-03-22	1.2000	1.2098	1.1824	1.1900	0.000%	41,249	-25.723%
2019-03-21	1.2000	1.2489	1.1900	1.1900	+1.709%	43,887	-25.723%
2019-03-20	1.2000	1.2200	1.1683	1.1700	-1.681%	41,863	-24.453%
2019-03-19	1.1950	1.2500	1.1900	1.1900	+0.847%	130,669	-25.723%
2019-03-18	1.2100	1.2200	1.1800	1.1800	-2.383%	94,624	-25.093%
2019-03-15	1.2500	1.2575	1.1900	1.2088	-2.516%	209,481	-26.878%
2019-03-14	1.2700	1.3000	1.2200	1.2400	-3.876%	37,500	-28.718%
2019-03-13	1.2900	1.3100	1.2701	1.2900	-0.769%	44,286	-31.481%
2019-03-12	1.3400	1.3400	1.2500	1.3000	-0.763%	95,195	-32.008%
2019-03-11	1.1900	1.3800	1.1900	1.3100	+11.966%	197,651	-32.527%
2019-03-08	1.2000	1.2800	1.1700	1.1700	-4.878%	99,505	-24.453%
2019-03-07	1.2900	1.2900	1.2000	1.2300	-5.385%	109,444	-28.138%
2019-03-06	1.3800	1.4400	1.2900	1.3000	-4.412%	700,438	-32.008%
2019-03-05	1.2900	1.3800	1.2386	1.3600	+11.102%	738,018	-35.007%
2019-03-04	1.2500	1.2838	1.1800	1.2241	+1.073%	176,337	-27.792%
2019-03-01	1.2000	1.2400	1.2000	1.2111	+2.065%	96,394	-27.017%
2019-02-28	1.1900	1.1900	1.1690	1.1866	+0.559%	48,792	-25.510%
2019-02-27	1.1800	1.2000	1.1502	1.1800	+4.425%	55,434	-25.093%
2019-02-26	1.1700	1.1910	1.1300	1.1300	-6.612%	76,345	-21.779%
2019-02-25	1.2000	1.3500	1.1500	1.2100	+4.310%	733,063	-26.950%
2019-02-22	1.1300	1.1800	1.1000	1.1600	+3.571%	218,652	-23.802%
2019-02-21	1.1000	1.1400	1.1000	1.1200	+0.756%	10,331	-21.080%
2019-02-20	1.1200	1.1269	1.1000	1.1116	-2.208%	101,836	-20.484%
2019-02-19	1.1200	1.1500	1.1102	1.1367	+1.782%	45,682	-22.240%
2019-02-15	1.1400	1.1400	1.1000	1.1168	-1.168%	62,490	-20.854%
2019-02-14	1.1000	1.1400	1.1000	1.1300	+2.727%	17,019	-21.779%
2019-02-13	1.1100	1.1400	1.1000	1.1000	-0.901%	25,403	-19.645%
2019-02-12	1.1401	1.1444	1.0900	1.1100	-2.632%	110,695	-20.369%
2019-02-11	1.1500	1.1579	1.1200	1.1400	-0.870%	14,331	-22.465%
2019-02-08	1.1300	1.1500	1.1300	1.1500	+2.679%	11,939	-23.139%
2019-02-07	1.1700	1.1700	1.1200	1.1200	-6.667%	19,078	-21.080%
2019-02-06	1.1800	1.2000	1.1201	1.2000	+1.704%	43,482	-26.342%
2019-02-05	1.1600	1.1967	1.1600	1.1799	+0.846%	29,717	-25.087%
2019-02-04	1.1500	1.1800	1.1400	1.1700	+0.862%	34,920	-24.453%
2019-02-01	1.1741	1.2800	1.1500	1.1600	-1.695%	276,726	-23.802%
2019-01-31	1.1400	1.1900	1.1400	1.1800	+4.425%	67,228	-25.093%
2019-01-30	1.1400	1.2000	1.1300	1.1300	-0.877%	72,565	-21.779%
2019-01-29	1.1400	1.1940	1.1294	1.1400	+0.831%	168,617	-22.465%
2019-01-28	1.1401	1.1565	1.1306	1.1306	-0.825%	10,988	-21.820%
2019-01-25	1.1900	1.1976	1.1300	1.1400	-1.102%	57,474	-22.465%
2019-01-24	1.1164	1.2000	1.1100	1.1527	+3.224%	126,155	-23.319%
2019-01-23	1.1100	1.1300	1.1100	1.1167	+2.450%	11,419	-20.847%
2019-01-22	1.1200	1.1636	1.0808	1.0900	-4.386%	60,500	-18.908%
2019-01-18	1.1700	1.2000	1.1400	1.1400	-3.390%	98,702	-22.465%
2019-01-17	1.1500	1.2500	1.1200	1.1800	+2.609%	259,086	-25.093%
2019-01-16	1.1900	1.2086	1.1500	1.1500	-3.361%	66,772	-23.139%
2019-01-15	1.1800	1.1999	1.1700	1.1900	+1.727%	36,593	-25.723%
2019-01-14	1.1600	1.2200	1.1500	1.1698	+1.722%	77,396	-24.440%
2019-01-11	1.1500	1.1800	1.1308	1.1500	-1.709%	22,887	-23.139%
2019-01-10	1.1600	1.1700	1.1200	1.1700	+1.739%	43,985	-24.453%
2019-01-09	1.1500	1.1774	1.1200	1.1500	0.000%	48,112	-23.139%
2019-01-08	1.1046	1.1900	1.0700	1.1500	+1.770%	110,512	-23.139%
2019-01-07	1.0600	1.1400	1.0600	1.1300	+4.630%	126,183	-21.779%
2019-01-04	1.0300	1.1199	1.0300	1.0800	+4.854%	143,036	-18.157%
2019-01-03	1.0700	1.0820	1.0204	1.0300	-5.505%	129,582	-14.184%
2019-01-02	1.1100	1.1100	1.0500	1.0900	-3.309%	136,510	-18.908%
2018-12-31	1.0600	1.1644	1.0600	1.1273	+6.349%	73,520	-21.591%
2018-12-28	1.0400	1.0801	1.0400	1.0600	-0.935%	59,085	-16.613%
2018-12-27	1.0500	1.0700	1.0100	1.0700	+1.905%	151,959	-17.393%
2018-12-26	1.0600	1.1190	1.0000	1.0500	+2.519%	150,233	-15.819%
2018-12-24	1.0600	1.0800	1.0200	1.0242	-10.939%	159,411	-13.698%
2018-12-21	1.2100	1.2400	1.0600	1.1500	-6.504%	310,403	-23.139%
2018-12-20	1.5100	1.5590	1.1900	1.2300	-24.995%	833,150	-28.138%
2018-12-19	1.2800	1.6500	1.2309	1.6399	+29.821%	1,211,526	-46.100%
2018-12-18	1.2493	1.2900	1.2493	1.2632	+2.433%	5,895	-30.027%
2018-12-17	1.2300	1.2800	1.2100	1.2332	-2.127%	71,142	-28.325%
2018-12-14	1.2600	1.3100	1.2200	1.2600	-1.563%	74,878	-29.849%
2018-12-13	1.3000	1.3074	1.2700	1.2800	-3.250%	40,351	-30.945%
2018-12-12	1.3300	1.3300	1.2800	1.3230	+0.227%	43,817	-33.190%
2018-12-11	1.2600	1.3400	1.2600	1.3200	+2.326%	15,331	-33.038%
2018-12-10	1.3100	1.3400	1.2500	1.2900	-3.356%	77,933	-31.481%
2018-12-07	1.3400	1.4000	1.2964	1.3348	-0.388%	29,080	-33.780%
2018-12-06	1.3000	1.3500	1.2850	1.3400	+2.290%	58,941	-34.037%
2018-12-04	1.4700	1.4700	1.3100	1.3100	-11.486%	104,663	-32.527%
2018-12-03	1.5500	1.5500	1.3600	1.4800	0.000%	90,361	-40.277%
2018-11-30	1.5500	1.5500	1.4119	1.4800	-1.333%	161,747	-40.277%
2018-11-29	1.5000	1.6400	1.4800	1.5000	+3.448%	1,523,507	-41.073%
2018-11-28	1.4700	1.5100	1.4000	1.4500	-2.027%	138,170	-39.041%
2018-11-27	1.4900	1.4900	1.4100	1.4800	-1.987%	118,497	-40.277%
2018-11-26	1.4500	1.5100	1.3400	1.5100	+1.903%	129,376	-41.464%
2018-11-23	1.4100	1.5521	1.4084	1.4818	+5.092%	496,749	-40.350%
2018-11-21	1.3500	1.4400	1.3400	1.4100	+6.015%	272,377	-37.312%
2018-11-20	1.2500	1.3900	1.2500	1.3300	+3.906%	265,808	-33.541%
2018-11-19	1.2300	1.3300	1.2200	1.2800	+1.587%	176,665	-30.945%
2018-11-16	1.2700	1.3070	1.2462	1.2600	-0.787%	174,439	-29.849%
2018-11-15	1.2600	1.3200	1.2296	1.2700	+3.252%	135,871	-30.402%
2018-11-14	1.2800	1.2900	1.2300	1.2300	-0.806%	129,537	-28.138%
2018-11-13	1.2000	1.2799	1.1969	1.2400	+2.768%	75,066	-28.718%
2018-11-12	1.2100	1.2400	1.2000	1.2066	-0.281%	114,201	-26.745%
2018-11-09	1.2200	1.2400	1.1714	1.2100	+0.833%	120,013	-26.950%
2018-11-08	1.2000	1.2500	1.1600	1.2000	+3.448%	77,917	-26.342%
2018-11-07	1.1900	1.2400	1.1600	1.1600	0.000%	91,820	-23.802%
2018-11-06	1.1256	1.1900	1.1256	1.1600	+0.121%	82,654	-23.802%
2018-11-05	1.1400	1.2122	1.1100	1.1586	+1.365%	97,255	-23.710%
2018-11-02	1.1700	1.1700	1.1100	1.1430	+2.054%	79,085	-22.668%
2018-11-01	1.0700	1.1900	1.0700	1.1200	+2.979%	54,062	-21.080%
2018-10-31	1.0914	1.1400	1.0600	1.0876	-4.596%	52,555	-18.729%
2018-10-30	1.0600	1.1400	1.0600	1.1400	+7.537%	42,970	-22.465%
2018-10-29	1.1000	1.1000	1.0600	1.0601	-3.627%	175,220	-16.621%
2018-10-26	1.1800	1.1900	1.1000	1.1000	-7.563%	151,635	-19.645%
2018-10-25	1.2000	1.2246	1.1800	1.1900	-0.833%	67,902	-25.723%
2018-10-24	1.2700	1.3100	1.1800	1.2000	-2.439%	84,676	-26.342%
2018-10-23	1.2000	1.2700	1.1800	1.2300	0.000%	240,275	-28.138%
2018-10-22	1.2100	1.3400	1.2000	1.2300	+0.820%	246,851	-28.138%
2018-10-19	1.2600	1.3500	1.1800	1.2200	0.000%	689,001	-27.549%
2018-10-18	1.1600	1.5000	1.1000	1.2200	+10.949%	3,022,832	-27.549%
2018-10-17	1.0400	1.1600	1.0400	1.0996	+5.731%	471,504	-19.616%
2018-10-16	1.0400	1.0900	1.0201	1.0400	+0.010%	35,941	-15.010%
2018-10-15	1.0100	1.0400	1.0100	1.0399	+1.951%	27,629	-15.001%
2018-10-12	1.0100	1.0400	1.0100	1.0200	0.000%	31,711	-13.343%
2018-10-11	1.0100	1.0349	1.0100	1.0200	-0.478%	44,133	-13.343%
2018-10-10	1.0400	1.0401	1.0100	1.0249	-0.495%	79,297	-13.757%
2018-10-09	1.0890	1.0900	1.0300	1.0300	-5.505%	60,675	-14.184%
2018-10-08	1.0700	1.1000	1.0700	1.0900	+0.322%	38,242	-18.908%
2018-10-05	1.1100	1.1100	1.0500	1.0865	-1.683%	24,088	-18.647%
2018-10-04	1.0350	1.1053	1.0350	1.1051	+7.291%	72,295	-20.016%
2018-10-03	1.0300	1.0760	1.0300	1.0300	0.000%	50,808	-14.184%
2018-10-02	1.0800	1.0900	1.0300	1.0300	-4.630%	50,436	-14.184%
2018-10-01	1.1000	1.1100	1.0800	1.0800	-2.703%	72,346	-18.157%
2018-09-28	1.1100	1.1100	1.1000	1.1100	0.000%	25,558	-20.369%
2018-09-27	1.1200	1.1500	1.0900	1.1100	+0.909%	31,663	-20.369%
2018-09-26	1.0900	1.1000	1.0800	1.1000	+1.852%	10,009	-19.645%
2018-09-25	1.1600	1.1600	1.0500	1.0800	-7.692%	71,594	-18.157%
2018-09-24	1.1200	1.1700	1.0901	1.1700	+5.405%	67,998	-24.453%
2018-09-21	1.1138	1.1300	1.1000	1.1100	+0.909%	9,737	-20.369%
2018-09-20	1.0900	1.1500	1.0700	1.1000	+3.774%	75,025	-19.645%
2018-09-19	1.0600	1.1200	1.0500	1.0600	0.000%	79,663	-16.613%
2018-09-18	1.0700	1.0790	1.0500	1.0600	0.000%	15,368	-16.613%
2018-09-17	1.0700	1.0900	1.0600	1.0600	0.000%	39,848	-16.613%
2018-09-14	1.1300	1.1500	1.0500	1.0600	-3.636%	38,564	-16.613%
2018-09-13	1.0900	1.1430	1.0800	1.1000	+0.917%	116,472	-19.645%
2018-09-12	1.0900	1.0950	1.0500	1.0900	-0.909%	44,892	-18.908%
2018-09-11	1.1001	1.1200	1.0900	1.1000	0.000%	24,709	-19.645%
2018-09-10	1.1331	1.1331	1.1000	1.1000	0.000%	11,584	-19.645%
2018-09-07	1.1100	1.1190	1.1000	1.1000	-1.398%	17,943	-19.645%
2018-09-06	1.1300	1.1500	1.0900	1.1156	+0.279%	44,955	-20.769%
2018-09-05	1.1200	1.1667	1.1100	1.1125	-1.549%	35,788	-20.548%
2018-09-04	1.1400	1.1500	1.1200	1.1300	-0.877%	51,621	-21.779%
2018-08-31	1.1100	1.1700	1.1100	1.1400	+1.786%	22,313	-22.465%
2018-08-30	1.1900	1.1900	1.1200	1.1200	-4.274%	114,459	-21.080%
2018-08-29	1.1800	1.2075	1.1700	1.1700	-3.306%	22,771	-24.453%
2018-08-28	1.2100	1.2300	1.1800	1.2100	+1.681%	40,496	-26.950%
2018-08-27	1.1700	1.2030	1.1500	1.1900	+1.709%	38,146	-25.723%
2018-08-24	1.1859	1.2030	1.1500	1.1700	0.000%	50,689	-24.453%
2018-08-23	1.2200	1.2380	1.1600	1.1700	-3.306%	64,264	-24.453%
2018-08-22	1.2300	1.2300	1.1600	1.2100	-1.626%	21,140	-26.950%
2018-08-21	1.1901	1.2320	1.1900	1.2300	+1.653%	76,685	-28.138%
2018-08-20	1.2200	1.2200	1.1600	1.2100	+3.685%	54,925	-26.950%
2018-08-17	1.1700	1.2900	1.1600	1.1670	+2.368%	340,807	-24.259%
2018-08-16	1.1200	1.1899	1.1200	1.1400	+0.885%	92,926	-22.465%
2018-08-15	1.2000	1.2000	1.1001	1.1300	-5.833%	112,817	-21.779%
2018-08-14	1.1800	1.2100	1.1602	1.2000	+2.564%	69,313	-26.342%
2018-08-13	1.2100	1.2100	1.1600	1.1700	-0.654%	50,371	-24.453%
2018-08-10	1.1610	1.2400	1.1600	1.1777	+2.409%	79,351	-24.947%
2018-08-09	1.1500	1.2350	1.1499	1.1500	+1.770%	147,530	-23.139%
2018-08-08	1.1200	1.1500	1.1200	1.1300	+0.893%	25,020	-21.779%
2018-08-07	1.1800	1.1800	1.1200	1.1200	-0.885%	71,585	-21.080%
2018-08-06	1.1300	1.1667	1.1200	1.1300	-1.396%	100,075	-21.779%
2018-08-03	1.2300	1.3000	1.1312	1.1460	-4.500%	1,218,026	-22.871%
2018-08-02	1.2112	1.2200	1.1600	1.2000	-4.000%	23,015	-26.342%
2018-08-01	1.2300	1.2500	1.2112	1.2500	0.000%	32,181	-29.288%
2018-07-31	1.2300	1.2695	1.2300	1.2500	0.000%	10,356	-29.288%
2018-07-30	1.3200	1.3200	1.2000	1.2500	-5.603%	90,773	-29.288%
2018-07-27	1.3500	1.3700	1.2900	1.3242	+1.084%	39,247	-33.250%
2018-07-26	1.2800	1.3607	1.2800	1.3100	+0.769%	53,840	-32.527%
2018-07-25	1.3300	1.3700	1.2900	1.3000	-2.992%	23,920	-32.008%
2018-07-24	1.2600	1.4200	1.2600	1.3401	+4.695%	256,770	-34.042%
2018-07-23	1.3500	1.3604	1.2500	1.2800	-5.882%	53,625	-30.945%
2018-07-20	1.3600	1.3800	1.3200	1.3600	+0.074%	26,706	-35.007%
2018-07-19	1.3100	1.3800	1.2500	1.3590	+1.478%	133,665	-34.960%
2018-07-18	1.4200	1.4300	1.3100	1.3392	-5.690%	65,025	-33.998%
2018-07-17	1.4300	1.4333	1.3600	1.4200	-0.699%	129,966	-37.754%
2018-07-16	1.4700	1.4700	1.3800	1.4300	0.000%	145,655	-38.189%
2018-07-13	1.4000	1.4800	1.3410	1.4300	+8.333%	699,723	-38.189%
2018-07-12	1.2600	1.6700	1.2600	1.3200	+7.544%	2,909,962	-33.038%
2018-07-11	1.1600	1.2500	1.1600	1.2274	+5.838%	185,963	-27.986%
2018-07-10	1.1801	1.1936	1.1400	1.1597	+0.843%	12,376	-23.782%
2018-07-09	1.1900	1.2200	1.1132	1.1500	-3.369%	112,225	-23.139%
2018-07-06	1.1476	1.1973	1.1000	1.1901	+3.487%	112,886	-25.729%
2018-07-05	1.0700	1.1500	1.0700	1.1500	+7.477%	80,238	-23.139%
2018-07-03	1.1100	1.1200	1.0000	1.0700	-1.835%	68,791	-17.393%
2018-07-02	1.1196	1.1390	1.0800	1.0900	-0.909%	26,923	-18.908%
2018-06-29	1.1000	1.1500	1.1000	1.1000	+0.917%	48,477	-19.645%
2018-06-28	1.1000	1.1299	1.0800	1.0900	-3.540%	38,283	-18.908%
2018-06-27	1.1300	1.1792	1.0900	1.1300	-0.877%	119,108	-21.779%
2018-06-26	1.1400	1.2000	1.1300	1.1400	+0.778%	160,517	-22.465%
2018-06-25	1.1331	1.1495	1.1200	1.1312	+0.106%	27,431	-21.862%
2018-06-22	1.1800	1.2100	1.1200	1.1300	-1.739%	552,165	-21.779%
2018-06-21	1.2000	1.2000	1.1500	1.1500	-0.862%	46,606	-23.139%
2018-06-20	1.1300	1.2190	1.1300	1.1600	+0.870%	151,532	-23.802%
2018-06-19	1.1600	1.2300	1.1300	1.1500	-3.361%	99,706	-23.139%
2018-06-18	1.1600	1.2100	1.1308	1.1900	+0.847%	51,879	-25.723%
2018-06-15	1.2000	1.2100	1.1500	1.1800	-1.667%	111,625	-25.093%
2018-06-14	1.2200	1.2499	1.2000	1.2000	+0.840%	58,828	-26.342%
2018-06-13	1.2700	1.2700	1.1310	1.1900	-5.556%	297,477	-25.723%
2018-06-12	1.2900	1.3049	1.2400	1.2600	-3.077%	114,120	-29.849%
2018-06-11	1.2900	1.3100	1.2900	1.3000	+0.775%	77,723	-32.008%
2018-06-08	1.3000	1.3300	1.2800	1.2900	0.000%	81,902	-31.481%
2018-06-07	1.4200	1.4200	1.2800	1.2900	-7.194%	281,100	-31.481%
2018-06-06	1.3900	1.4270	1.3700	1.3900	0.000%	126,417	-36.410%
2018-06-05	1.3400	1.4100	1.3300	1.3900	+1.460%	170,494	-36.410%
2018-06-04	1.3500	1.4190	1.3500	1.3700	+1.481%	150,439	-35.482%
2018-06-01	1.3500	1.4000	1.3500	1.3500	0.000%	105,146	-34.526%
2018-05-31	1.3900	1.4199	1.3400	1.3500	-1.460%	254,591	-34.526%
2018-05-30	1.2800	1.4000	1.2800	1.3700	+5.385%	296,814	-35.482%
2018-05-29	1.3100	1.3500	1.2800	1.3000	-1.020%	132,911	-32.008%
2018-05-25	1.3900	1.4000	1.3100	1.3134	-6.825%	381,735	-32.701%
2018-05-24	1.2600	1.4300	1.2600	1.4096	+10.125%	1,331,460	-37.294%
2018-05-23	1.2600	1.2800	1.2600	1.2800	+0.795%	57,433	-30.945%
2018-05-22	1.2500	1.2800	1.2300	1.2699	+1.592%	107,680	-30.396%
2018-05-21	1.2700	1.2700	1.2300	1.2500	+1.626%	145,858	-29.288%
2018-05-18	1.2100	1.2792	1.2100	1.2300	-0.806%	185,266	-28.138%
2018-05-17	1.2700	1.2700	1.2200	1.2400	0.000%	134,344	-28.718%
2018-05-16	1.2800	1.2990	1.2200	1.2400	0.000%	245,536	-28.718%
2018-05-15	1.3200	1.3400	1.2200	1.2400	-4.615%	314,135	-28.718%
2018-05-14	1.2700	1.3400	1.2700	1.3000	+2.362%	312,589	-32.008%
2018-05-11	1.2800	1.2900	1.2600	1.2700	-0.781%	43,933	-30.402%
2018-05-10	1.2900	1.3300	1.2800	1.2800	-0.775%	142,625	-30.945%
2018-05-09	1.2764	1.3000	1.2600	1.2900	+2.381%	123,719	-31.481%
2018-05-08	1.2500	1.2800	1.2308	1.2600	+3.279%	62,452	-29.849%
2018-05-07	1.3000	1.3100	1.2036	1.2200	-6.154%	276,851	-27.549%
2018-05-04	1.3500	1.3500	1.2600	1.3000	+0.775%	189,133	-32.008%
2018-05-03	1.2800	1.3000	1.2300	1.2900	+0.781%	241,292	-31.481%
2018-05-02	1.2800	1.3000	1.2700	1.2800	-1.538%	88,595	-30.945%
2018-05-01	1.2354	1.3100	1.2290	1.3000	+4.000%	153,900	-32.008%
2018-04-30	1.2700	1.2702	1.2125	1.2500	-0.794%	59,750	-29.288%
2018-04-27	1.3000	1.3000	1.1800	1.2600	+4.132%	148,874	-29.849%
2018-04-26	1.2000	1.2299	1.1900	1.2100	+2.542%	58,084	-26.950%
2018-04-25	1.2000	1.2101	1.1568	1.1800	-3.279%	124,552	-25.093%
2018-04-24	1.2700	1.2700	1.2000	1.2200	0.000%	150,219	-27.549%
2018-04-23	1.2500	1.3145	1.2100	1.2200	-4.688%	191,931	-27.549%
2018-04-20	1.2700	1.3290	1.2500	1.2800	+0.787%	316,792	-30.945%
2018-04-19	1.2600	1.3390	1.2600	1.2700	-1.550%	212,906	-30.402%
2018-04-18	1.2900	1.2900	1.2200	1.2900	+2.381%	158,906	-31.481%
2018-04-17	1.3100	1.3900	1.2600	1.2600	+1.613%	677,877	-29.849%
2018-04-16	1.2400	1.2800	1.2400	1.2400	-0.105%	176,282	-28.718%
2018-04-13	1.4000	1.4207	1.2000	1.2413	-10.698%	1,019,630	-28.792%
2018-04-12	1.3300	1.4800	1.2923	1.3900	+9.449%	2,795,948	-36.410%
2018-04-11	1.2100	1.2900	1.2000	1.2700	+4.959%	364,352	-30.402%
2018-04-10	1.1500	1.4300	1.1192	1.2100	+8.036%	1,229,962	-26.950%
2018-04-09	1.0800	1.1400	1.0800	1.1200	+1.818%	73,951	-21.080%
2018-04-06	1.0800	1.1300	1.0800	1.1000	0.000%	46,693	-19.645%
2018-04-05	1.1100	1.1100	1.0500	1.1000	+0.917%	62,614	-19.645%
2018-04-04	1.0200	1.0900	1.0000	1.0900	+6.863%	149,536	-18.908%
2018-04-03	1.0400	1.1048	1.0200	1.0200	-3.774%	130,969	-13.343%
2018-04-02	1.0800	1.1100	1.0300	1.0600	-0.935%	117,959	-16.613%
2018-03-29	1.1000	1.1000	1.0300	1.0700	-2.727%	219,270	-17.393%
2018-03-28	1.2000	1.2000	1.0800	1.1000	-10.569%	556,322	-19.645%
2018-03-27	1.2800	1.2900	1.2200	1.2300	-2.381%	367,715	-28.138%
2018-03-26	1.3400	1.3400	1.2200	1.2600	-0.787%	290,022	-29.849%
2018-03-23	1.4500	1.4793	1.2600	1.2700	-12.414%	571,931	-30.402%
2018-03-22	1.4300	1.6200	1.3700	1.4500	+0.694%	1,973,010	-39.041%
2018-03-21	1.2900	1.5500	1.2700	1.4400	+12.500%	2,261,787	-38.618%
2018-03-20	1.3300	1.3300	1.2700	1.2800	-0.721%	76,935	-30.945%
2018-03-19	1.3100	1.3200	1.2750	1.2893	-4.496%	128,665	-31.443%
2018-03-16	1.3600	1.3999	1.2600	1.3500	-3.571%	382,510	-34.526%
2018-03-15	1.3050	1.4301	1.2800	1.4000	+8.527%	1,139,505	-36.864%
2018-03-14	1.3200	1.3200	1.2700	1.2900	+0.031%	54,669	-31.481%
2018-03-13	1.3500	1.3592	1.2700	1.2896	-3.761%	105,296	-31.459%
2018-03-12	1.3200	1.3500	1.3000	1.3400	+1.515%	163,402	-34.037%
2018-03-09	1.3100	1.3200	1.2710	1.3200	+3.937%	119,171	-33.038%
2018-03-08	1.2726	1.2992	1.2500	1.2700	-0.781%	155,238	-30.402%
2018-03-07	1.2600	1.3190	1.2600	1.2800	-1.538%	63,326	-30.945%
2018-03-06	1.3000	1.3000	1.2500	1.3000	0.000%	65,040	-32.008%
2018-03-05	1.3000	1.3300	1.2700	1.3000	0.000%	114,132	-32.008%
2018-03-02	1.2500	1.3209	1.2200	1.3000	+1.563%	126,691	-32.008%
2018-03-01	1.3300	1.3500	1.2400	1.2800	-3.759%	253,199	-30.945%
2018-02-28	1.4000	1.4500	1.3100	1.3300	-4.317%	444,595	-33.541%
2018-02-27	1.4500	1.5390	1.3900	1.3900	-5.442%	485,220	-36.410%
2018-02-26	1.4500	1.4700	1.4000	1.4700	+4.255%	265,760	-39.871%
2018-02-23	1.3755	1.4301	1.3700	1.4100	+2.174%	125,063	-37.312%
2018-02-22	1.4000	1.4590	1.3600	1.3800	-2.128%	176,362	-35.949%
2018-02-21	1.4100	1.4800	1.3900	1.4100	-0.711%	126,887	-37.312%
2018-02-20	1.3700	1.4600	1.3600	1.4201	+0.007%	187,018	-37.758%
2018-02-16	1.5600	1.5632	1.3700	1.4200	-8.974%	439,582	-37.754%
2018-02-15	1.5900	1.7300	1.4600	1.5600	-4.294%	1,377,541	-43.340%
2018-02-14	1.2800	1.6900	1.2800	1.6300	+27.344%	2,721,253	-45.773%
2018-02-13	1.2500	1.3300	1.2500	1.2800	-0.775%	322,665	-30.945%
2018-02-12	1.3000	1.3600	1.2500	1.2900	+4.032%	386,351	-31.481%
2018-02-09	1.2900	1.3000	1.1800	1.2400	-0.800%	367,573	-28.718%
2018-02-08	1.3200	1.4490	1.2300	1.2500	-6.716%	436,604	-29.288%
2018-02-07	1.3900	1.5599	1.3200	1.3400	-1.471%	878,628	-34.037%
2018-02-06	1.3100	1.4473	1.2700	1.3600	-0.730%	421,146	-35.007%
2018-02-05	1.4200	1.5700	1.3100	1.3700	-3.521%	701,061	-35.482%
2018-02-02	1.5500	1.6000	1.3800	1.4200	-11.801%	729,510	-37.754%
2018-02-01	1.6500	1.7384	1.6000	1.6100	-4.734%	269,768	-45.099%
2018-01-31	1.7600	1.8290	1.6799	1.6900	-8.649%	493,664	-47.698%
2018-01-30	1.9200	1.9400	1.7700	1.8500	-3.646%	467,165	-52.222%
2018-01-29	2.0300	2.0500	1.9200	1.9200	-4.950%	480,339	-53.964%
2018-01-26	2.1500	2.2192	2.0000	2.0200	-6.481%	690,375	-56.243%
2018-01-25	2.2200	2.2300	2.0600	2.1600	-4.000%	471,593	-59.079%
2018-01-24	2.3700	2.3700	2.2300	2.2500	-3.017%	510,175	-60.716%
2018-01-23	2.3000	2.4300	2.3000	2.3200	+0.433%	533,257	-61.901%
2018-01-22	2.4400	2.5000	2.2500	2.3100	-6.478%	480,195	-61.736%
2018-01-19	2.3500	2.5900	2.3500	2.4700	+0.816%	368,345	-64.215%
2018-01-18	2.2900	2.5000	2.2700	2.4500	+6.987%	627,980	-63.922%
2018-01-17	2.2500	2.4300	2.2000	2.2900	-1.293%	868,672	-61.402%
2018-01-16	2.4100	2.5000	2.3000	2.3200	-14.074%	1,383,593	-61.901%
2018-01-12	2.8700	2.9500	2.6000	2.7000	-6.574%	1,112,787	-67.263%
2018-01-11	2.6800	3.0900	2.6500	2.8900	+6.250%	3,448,655	-69.415%
2018-01-10	2.5200	2.8200	2.4500	2.7200	+7.937%	1,816,879	-67.504%
2018-01-09	2.5700	2.9300	2.4450	2.5200	-3.448%	1,920,220	-64.925%
2018-01-08	2.5900	3.0900	2.4000	2.6100	-4.044%	4,272,099	-66.134%
2018-01-05	3.1000	4.7500	2.6100	2.7200	+13.808%	23,369,773	-67.504%
2018-01-04	1.8700	2.6000	1.8629	2.3900	+29.189%	5,605,842	-63.017%
2018-01-03	2.0200	2.1400	1.8100	1.8500	-11.905%	1,349,026	-52.222%
2018-01-02	1.7700	2.1600	1.6500	2.1000	+24.260%	3,892,497	-57.910%
2017-12-29	1.6900	1.7700	1.6400	1.6900	+1.807%	583,635	-47.698%
2017-12-28	1.7000	1.7000	1.6100	1.6600	-1.775%	459,661	-46.753%
2017-12-27	1.6100	2.0800	1.6100	1.6900	+0.595%	1,264,498	-47.698%
2017-12-26	1.7300	1.7900	1.5000	1.6800	-5.618%	1,411,249	-47.387%
2017-12-22	1.6500	1.9300	1.6200	1.7800	-16.822%	3,008,208	-50.343%
2017-12-21	2.0800	2.5600	2.0700	2.1400	+10.309%	7,834,484	-58.696%
2017-12-20	2.3600	2.7300	1.8500	1.9400	-36.393%	12,808,618	-54.438%
2017-12-19	1.0600	3.1600	1.0600	3.0500	+195.514%	30,457,698	-71.020%
2017-12-18	1.0100	1.0900	1.0100	1.0321	+1.186%	235,511	-14.359%
2017-12-15	1.0400	1.0700	1.0100	1.0200	-1.923%	64,811	-13.343%
2017-12-14	1.0700	1.0700	1.0300	1.0400	-1.887%	26,112	-15.010%
2017-12-13	1.0300	1.0600	1.0101	1.0600	+2.913%	51,280	-16.613%
2017-12-12	1.0300	1.1000	1.0151	1.0300	+1.980%	177,655	-14.184%
2017-12-11	0.9740	1.0300	0.9698	1.0100	+4.652%	83,142	-12.485%
2017-12-08	0.9300	1.0149	0.9300	0.9651	+3.774%	254,580	-8.414%
2017-12-07	0.9500	0.9964	0.9300	0.9300	-2.105%	191,371	-4.957%
2017-12-06	0.9323	1.1000	0.9323	0.9500	0.000%	1,167,584	-6.958%
2017-12-05	0.9500	0.9970	0.9320	0.9500	0.000%	181,295	-6.958%
2017-12-04	0.9869	0.9899	0.9500	0.9500	-2.072%	75,462	-6.958%
2017-12-01	0.9600	1.0100	0.9600	0.9701	-1.941%	123,827	-8.886%
2017-11-30	1.0200	1.0500	0.9737	0.9893	-3.951%	118,438	-10.654%
2017-11-29	0.9900	1.0550	0.9630	1.0300	+7.292%	160,476	-14.184%
2017-11-28	1.0300	1.0300	0.9500	0.9600	-5.882%	381,596	-7.927%
2017-11-27	1.0800	1.0800	1.0000	1.0200	-0.971%	205,117	-13.343%