Dark

CBA
Brilliance China Automotive Holdings Ltd
stock NYSE

Inactive

May 23, 2025

15.16USD+124.593%(+8.41)202

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
2025-05-23	15.1600	15.1600	15.1600	15.1600	+124.593%	202	0.000%
2018-11-16	6.8100	6.8800	6.7200	6.7500	-1.026%	383,143	+124.593%
2018-11-15	6.8200	6.8800	6.7900	6.8200	-0.728%	334,262	+122.287%
2018-11-14	6.9200	6.9600	6.8400	6.8700	+0.439%	328,535	+120.670%
2018-11-13	6.9100	6.9572	6.8100	6.8400	-1.013%	341,988	+121.637%
2018-11-12	7.0600	7.0800	6.9100	6.9100	-2.539%	115,768	+119.392%
2018-11-09	7.1000	7.1500	7.0000	7.0900	-1.116%	131,030	+113.822%
2018-11-08	7.1400	7.2900	7.1400	7.1700	+0.561%	275,966	+111.437%
2018-11-07	7.0200	7.1499	7.0200	7.1300	+2.296%	149,034	+112.623%
2018-11-06	6.8800	6.9900	6.8500	6.9700	+1.161%	143,936	+117.504%
2018-11-05	6.7800	6.9000	6.7500	6.8900	+2.074%	239,066	+120.029%
2018-11-02	6.8200	6.8552	6.7000	6.7500	-0.881%	209,764	+124.593%
2018-11-01	6.7400	6.8600	6.7300	6.8100	+1.642%	204,462	+122.614%
2018-10-31	6.7100	6.8631	6.6900	6.7000	+0.601%	222,309	+126.269%
2018-10-30	6.6400	6.7112	6.5700	6.6600	-0.150%	365,498	+127.628%
2018-10-29	6.8900	6.9138	6.5500	6.6700	-2.770%	202,538	+127.286%
2018-10-26	6.9600	6.9858	6.7500	6.8600	-2.695%	331,927	+120.991%
2018-10-25	7.0900	7.1059	6.9500	7.0500	+0.427%	292,478	+115.035%
2018-10-24	7.2600	7.2772	7.0200	7.0200	-3.306%	188,815	+115.954%
2018-10-23	7.3900	7.3900	7.1300	7.2600	-2.550%	177,870	+108.815%
2018-10-22	7.6200	7.6200	7.4500	7.4500	-1.715%	105,962	+103.490%
2018-10-19	7.5600	7.6900	7.5600	7.5800	+0.265%	70,529	+100.000%
2018-10-18	7.5700	7.6700	7.5000	7.5600	-1.047%	132,538	+100.529%
2018-10-17	7.6800	7.6800	7.5500	7.6400	-0.521%	149,443	+98.429%
2018-10-16	7.5400	7.6900	7.5300	7.6800	+2.400%	81,971	+97.396%
2018-10-15	7.4700	7.5927	7.4500	7.5000	0.000%	87,937	+102.133%
2018-10-12	7.5600	7.6628	7.4000	7.5000	-0.266%	114,751	+102.133%
2018-10-11	7.7100	7.7400	7.4500	7.5200	-2.842%	367,250	+101.596%
2018-10-10	7.8900	7.8900	7.7200	7.7400	-2.149%	80,752	+95.866%
2018-10-09	7.8000	7.9200	7.8000	7.9100	+1.022%	77,581	+91.656%
2018-10-08	7.8500	7.9000	7.8100	7.8300	-0.886%	54,045	+93.614%
2018-10-05	7.9000	7.9800	7.8600	7.9000	-0.253%	63,974	+91.899%
2018-10-04	8.0900	8.1000	7.9000	7.9200	-1.980%	105,529	+91.414%
2018-10-03	8.0200	8.0800	8.0200	8.0800	+0.623%	147,760	+87.624%
2018-10-02	8.1000	8.1100	8.0000	8.0300	-0.248%	156,536	+88.792%
2018-10-01	7.9300	8.0500	7.9000	8.0500	+2.287%	157,920	+88.323%
2018-09-28	7.8000	7.9100	7.8000	7.8700	+0.639%	146,812	+92.630%
2018-09-27	7.7200	7.8200	7.7100	7.8200	+1.558%	133,278	+93.862%
2018-09-26	7.7300	7.7710	7.6900	7.7000	-0.773%	266,213	+96.883%
2018-09-25	7.8400	7.8490	7.7300	7.7600	-0.894%	362,703	+95.361%
2018-09-24	7.9600	7.9900	7.8300	7.8300	-1.509%	223,649	+93.614%
2018-09-21	7.9200	7.9750	7.9200	7.9500	+0.126%	117,194	+90.692%
2018-09-20	7.9200	7.9700	7.8800	7.9400	+0.253%	139,970	+90.932%
2018-09-19	7.8900	7.9499	7.8733	7.9200	+0.380%	192,499	+91.414%
2018-09-18	7.8900	7.9300	7.8600	7.8900	-0.127%	165,944	+92.142%
2018-09-17	7.8900	7.9400	7.8870	7.9000	0.000%	104,878	+91.899%
2018-09-14	7.9600	7.9600	7.8700	7.9000	-0.878%	109,061	+91.899%
2018-09-13	8.0300	8.0400	7.9600	7.9700	-0.499%	108,035	+90.213%
2018-09-12	7.9900	8.0500	7.9800	8.0100	0.000%	142,139	+89.263%
2018-09-11	7.8900	8.0200	7.8691	8.0100	+1.392%	124,481	+89.263%
2018-09-10	7.8000	7.9100	7.8000	7.9000	+1.023%	168,600	+91.899%
2018-09-07	7.9500	7.9500	7.7800	7.8200	-2.005%	338,415	+93.862%
2018-09-06	8.0100	8.0800	7.9500	7.9800	-0.870%	111,281	+89.975%
2018-09-05	8.0200	8.0600	7.9300	8.0500	-0.371%	340,697	+88.323%
2018-09-04	7.9300	8.0900	7.8900	8.0800	+1.508%	324,618	+87.624%
2018-08-31	7.9800	7.9800	7.8500	7.9600	0.000%	240,103	+90.452%
2018-08-30	8.0400	8.0400	7.9000	7.9600	-1.118%	208,801	+90.452%
2018-08-29	8.1000	8.1400	8.0400	8.0500	-0.862%	195,173	+88.323%
2018-08-28	8.1900	8.2100	8.0901	8.1200	-0.855%	341,291	+86.700%
2018-08-27	8.1300	8.1900	8.0800	8.1900	+0.738%	218,928	+85.104%
2018-08-24	8.1700	8.1900	8.1000	8.1300	+0.123%	236,106	+86.470%
2018-08-23	8.1300	8.1590	8.0760	8.1200	-2.404%	171,553	+86.700%
2018-08-22	8.2600	8.3400	8.2100	8.3200	+0.971%	134,121	+82.212%
2018-08-21	8.4200	8.4318	8.2400	8.2400	-2.138%	220,026	+83.981%
2018-08-20	8.2900	8.4300	8.2800	8.4200	+1.568%	123,880	+80.048%
2018-08-17	8.2200	8.2900	8.1800	8.2900	+1.345%	102,770	+82.871%
2018-08-16	8.1300	8.2128	8.1200	8.1800	+0.245%	103,104	+85.330%
2018-08-15	8.2300	8.2409	8.0507	8.1600	-1.568%	93,037	+85.784%
2018-08-14	8.3100	8.3300	8.2600	8.2900	+0.242%	102,049	+82.871%
2018-08-13	8.4800	8.4800	8.2400	8.2700	-2.130%	128,740	+83.313%
2018-08-10	8.4400	8.5200	8.4400	8.4500	+0.237%	108,764	+79.408%
2018-08-09	8.3400	8.4700	8.3400	8.4300	+1.079%	146,749	+79.834%
2018-08-08	8.3100	8.3508	8.2300	8.3400	-0.358%	161,395	+81.775%
2018-08-07	8.4000	8.4686	8.3100	8.3700	+0.240%	168,940	+81.123%
2018-08-06	8.3300	8.3608	8.3000	8.3500	+0.240%	197,367	+81.557%
2018-08-03	8.2900	8.3400	8.2700	8.3300	+0.726%	148,558	+81.993%
2018-08-02	8.1000	8.2900	8.0500	8.2700	+2.225%	210,114	+83.313%
2018-08-01	8.0300	8.1300	8.0100	8.0900	+0.372%	78,156	+87.392%
2018-07-31	7.9800	8.0700	7.9700	8.0600	+0.624%	97,804	+88.089%
2018-07-30	7.9600	8.0200	7.9404	8.0100	+1.136%	108,376	+89.263%
2018-07-27	8.1400	8.1500	7.9000	7.9200	-3.060%	144,662	+91.414%
2018-07-26	8.0600	8.1900	8.0260	8.1700	+1.365%	151,125	+85.557%
2018-07-25	7.8900	8.0600	7.8900	8.0600	+1.639%	153,542	+88.089%
2018-07-24	7.8900	8.0100	7.8600	7.9300	+1.019%	117,401	+91.173%
2018-07-23	7.8200	7.8699	7.7801	7.8500	+0.255%	131,587	+93.121%
2018-07-20	7.9600	7.9700	7.8100	7.8300	-1.509%	73,012	+93.614%
2018-07-19	7.9300	8.0300	7.8500	7.9500	+3.448%	190,004	+90.692%
2018-07-18	7.5500	7.7100	7.4700	7.6850	+1.533%	104,558	+97.267%
2018-07-17	7.5800	7.5900	7.5500	7.5690	-0.669%	115,428	+100.291%
2018-07-16	7.6400	7.6500	7.5901	7.6200	-0.910%	93,608	+98.950%
2018-07-13	7.6100	7.7000	7.6000	7.6900	+1.051%	125,812	+97.139%
2018-07-12	7.5700	7.6199	7.5330	7.6100	+0.550%	133,009	+99.212%
2018-07-11	7.5900	7.6400	7.5300	7.5684	-1.067%	109,656	+100.307%
2018-07-10	7.7100	7.7335	7.6200	7.6500	-0.520%	84,532	+98.170%
2018-07-09	7.6500	7.7000	7.6271	7.6900	+0.786%	71,687	+97.139%
2018-07-06	7.5300	7.6340	7.5300	7.6300	+0.660%	129,110	+98.689%
2018-07-05	7.5300	7.6200	7.5300	7.5800	+0.932%	131,801	+100.000%
2018-07-03	7.5400	7.5800	7.4903	7.5100	0.000%	79,084	+101.864%
2018-07-02	7.5300	7.5500	7.4404	7.5100	-0.530%	96,024	+101.864%
2018-06-29	7.5400	7.5569	7.4700	7.5500	+0.801%	80,388	+100.795%
2018-06-28	7.5200	7.5500	7.4400	7.4900	-0.399%	164,348	+102.403%
2018-06-27	7.6700	7.7048	7.5000	7.5200	-1.312%	97,418	+101.596%
2018-06-26	7.5000	7.6200	7.4750	7.6200	+2.145%	120,552	+98.950%
2018-06-25	7.6900	7.7279	7.4500	7.4600	-2.865%	150,264	+103.217%
2018-06-22	7.7000	7.7500	7.6500	7.6800	+1.053%	128,313	+97.396%
2018-06-21	7.7000	7.7000	7.5600	7.6000	-1.042%	100,793	+99.474%
2018-06-20	7.5900	7.6800	7.5900	7.6800	+1.587%	100,373	+97.396%
2018-06-19	7.5800	7.6000	7.5200	7.5600	-1.176%	168,190	+100.529%
2018-06-18	7.5200	7.6600	7.5100	7.6500	+1.325%	227,021	+98.170%
2018-06-15	7.7400	7.7400	7.5410	7.5500	-2.706%	99,801	+100.795%
2018-06-14	7.7800	7.8200	7.7500	7.7600	+0.129%	101,475	+95.361%
2018-06-13	7.9000	7.9000	7.7300	7.7500	-2.270%	91,065	+95.613%
2018-06-12	7.9300	8.0000	7.9000	7.9300	0.000%	100,324	+91.173%
2018-06-11	7.7500	7.9300	7.7000	7.9300	+1.667%	136,044	+91.173%
2018-06-08	7.8800	7.8850	7.7600	7.8000	-0.763%	112,787	+94.359%
2018-06-07	7.8200	7.8900	7.7975	7.8600	+0.899%	92,925	+92.875%
2018-06-06	7.8400	7.8800	7.7700	7.7900	-1.142%	133,031	+94.608%
2018-06-05	7.8300	7.9100	7.8300	7.8800	-0.631%	164,557	+92.386%
2018-06-04	7.9000	7.9300	7.8100	7.9300	+0.891%	231,514	+91.173%
2018-06-01	7.7400	7.8700	7.7300	7.8600	+1.682%	345,238	+92.875%
2018-05-31	7.6400	7.7500	7.5900	7.7300	+1.444%	293,024	+96.119%
2018-05-30	7.4700	7.6300	7.4700	7.6200	+2.419%	324,030	+98.950%
2018-05-29	7.3500	7.5450	7.3500	7.4400	+0.405%	321,263	+103.763%
2018-05-25	7.4300	7.4533	7.3100	7.4100	-2.114%	204,949	+104.588%
2018-05-24	7.7000	7.7000	7.5500	7.5700	-2.070%	145,727	+100.264%
2018-05-23	7.6700	7.7400	7.6300	7.7300	-2.522%	196,442	+96.119%
2018-05-22	7.9300	7.9900	7.9000	7.9300	-0.126%	235,100	+91.173%
2018-05-21	7.9300	7.9800	7.9200	7.9400	+0.634%	115,275	+90.932%
2018-05-18	7.9600	7.9600	7.8800	7.8900	-1.004%	110,425	+92.142%
2018-05-17	7.8600	8.0000	7.8600	7.9700	+1.918%	225,304	+90.213%
2018-05-16	7.7800	7.8500	7.7400	7.8200	+0.385%	99,040	+93.862%
2018-05-15	7.7900	7.8200	7.7200	7.7900	-0.256%	132,524	+94.608%
2018-05-14	7.6500	7.8100	7.6500	7.8100	+2.628%	121,442	+94.110%
2018-05-11	7.6300	7.7100	7.6100	7.6100	-0.131%	192,757	+99.212%
2018-05-10	7.6100	7.6500	7.5500	7.6200	+0.927%	138,040	+98.950%
2018-05-09	7.4500	7.6100	7.4500	7.5500	+1.752%	162,354	+100.795%
2018-05-08	7.3800	7.4500	7.2768	7.4200	+0.406%	168,000	+104.313%
2018-05-07	7.3200	7.4400	7.3000	7.3900	+1.931%	170,505	+105.142%
2018-05-04	7.2200	7.2890	7.2000	7.2500	-0.138%	118,822	+109.103%
2018-05-03	7.3100	7.3240	7.2200	7.2600	-1.090%	162,329	+108.815%
2018-05-02	7.4100	7.4500	7.3400	7.3400	-1.477%	128,460	+106.540%
2018-05-01	7.4000	7.4600	7.3800	7.4500	+0.949%	171,879	+103.490%
2018-04-30	7.4300	7.4800	7.3592	7.3800	0.000%	287,174	+105.420%
2018-04-27	7.3300	7.4130	7.3174	7.3800	+0.408%	83,760	+105.420%
2018-04-26	7.3100	7.3900	7.3000	7.3500	+0.826%	165,421	+106.259%
2018-04-25	7.2300	7.2900	7.1600	7.2898	+0.135%	156,985	+107.962%
2018-04-24	7.4500	7.4899	7.2400	7.2800	-1.887%	142,549	+108.242%
2018-04-23	7.3200	7.5300	7.3166	7.4200	+1.090%	186,679	+104.313%
2018-04-20	7.3200	7.3700	7.2300	7.3400	+0.410%	158,734	+106.540%
2018-04-19	7.4800	7.5100	7.2900	7.3100	-2.273%	157,266	+107.387%
2018-04-18	7.5600	7.6100	7.4600	7.4800	-0.399%	143,948	+102.674%
2018-04-17	7.3600	7.5700	7.3500	7.5100	+2.316%	388,896	+101.864%
2018-04-16	7.0800	7.3600	7.0100	7.3400	+4.261%	286,772	+106.540%
2018-04-13	7.0800	7.0900	6.9700	7.0400	+0.142%	229,270	+115.341%
2018-04-12	7.1000	7.1860	7.0200	7.0300	-1.125%	162,328	+115.647%
2018-04-11	6.9500	7.1300	6.9500	7.1100	+1.717%	196,067	+113.221%
2018-04-10	6.8600	7.0580	6.8600	6.9900	+2.794%	324,887	+116.881%
2018-04-09	6.9300	6.9800	6.8000	6.8000	-1.163%	161,581	+122.941%
2018-04-06	6.9200	7.0200	6.8000	6.8800	-1.574%	193,478	+120.349%
2018-04-05	6.8600	7.0200	6.8300	6.9900	+2.193%	132,917	+116.881%
2018-04-04	6.6500	6.8800	6.6500	6.8400	0.000%	170,807	+121.637%
2018-04-03	6.8200	6.8600	6.6400	6.8400	+1.034%	306,806	+121.637%
2018-04-02	6.7600	6.9027	6.7200	6.7700	-0.587%	477,425	+123.929%
2018-03-29	6.6400	6.8400	6.6400	6.8100	+2.560%	294,421	+122.614%
2018-03-28	6.6300	6.7400	6.5500	6.6400	0.000%	341,204	+128.313%
2018-03-27	6.8000	6.8400	6.5310	6.6400	-2.065%	208,840	+128.313%
2018-03-26	6.8600	6.9000	6.6500	6.7800	-0.294%	292,417	+123.599%
2018-03-23	6.9400	6.9500	6.7750	6.8000	-0.730%	157,176	+122.941%
2018-03-22	6.9300	7.0300	6.8500	6.8500	-2.975%	194,064	+121.314%
2018-03-21	6.9200	7.1000	6.9100	7.0600	+2.171%	224,510	+114.731%
2018-03-20	7.0500	7.0899	6.8684	6.9100	-1.144%	367,262	+119.392%
2018-03-19	7.2400	7.2400	6.9200	6.9900	-4.115%	397,450	+116.881%
2018-03-16	7.2100	7.3800	7.1800	7.2900	+1.958%	321,173	+107.956%
2018-03-15	7.6700	7.6899	6.7500	7.1500	-6.536%	703,874	+112.028%
2018-03-14	7.8100	7.8100	7.6100	7.6500	-1.797%	123,851	+98.170%
2018-03-13	7.7300	7.7900	7.6900	7.7900	+0.516%	123,761	+94.608%
2018-03-12	7.6200	7.7500	7.6200	7.7500	+1.573%	177,288	+95.613%
2018-03-09	7.5500	7.6700	7.5400	7.6300	+1.328%	166,272	+98.689%
2018-03-08	7.6000	7.6200	7.4455	7.5300	-0.660%	114,378	+101.328%
2018-03-07	7.5700	7.6500	7.5200	7.5800	-0.263%	192,026	+100.000%
2018-03-06	7.7300	7.7300	7.5750	7.6000	-0.654%	181,795	+99.474%
2018-03-05	7.6100	7.7200	7.5700	7.6500	+0.394%	224,502	+98.170%
2018-03-02	7.5200	7.6600	7.3800	7.6200	+0.927%	354,244	+98.950%
2018-03-01	7.6100	7.6660	7.5100	7.5500	-0.658%	317,466	+100.795%
2018-02-28	7.8000	7.8600	7.5800	7.6000	-2.062%	225,593	+99.474%
2018-02-27	7.8300	7.9043	7.7600	7.7600	-1.272%	260,315	+95.361%
2018-02-26	7.9500	7.9700	7.7800	7.8600	-0.506%	155,530	+92.875%
2018-02-23	7.9000	7.9800	7.8300	7.9000	+0.254%	150,933	+91.899%
2018-02-22	8.1300	8.1300	7.8700	7.8800	-2.233%	164,675	+92.386%
2018-02-21	8.1600	8.1900	8.0500	8.0600	-1.343%	120,765	+88.089%
2018-02-20	8.2000	8.3098	8.1400	8.1697	-0.371%	157,850	+85.564%
2018-02-16	8.3600	8.3900	8.2000	8.2001	-1.677%	163,343	+84.876%
2018-02-15	8.4100	8.5190	8.3200	8.3400	-3.806%	183,845	+81.775%
2018-02-14	8.6100	8.7200	8.5300	8.6700	+0.231%	145,302	+74.856%
2018-02-13	8.5000	8.6900	8.5000	8.6500	+0.933%	122,356	+75.260%
2018-02-12	8.4200	8.6100	8.3500	8.5700	+2.389%	152,099	+76.896%
2018-02-09	8.5100	8.5200	8.1300	8.3700	-0.947%	232,669	+81.123%
2018-02-08	8.8600	8.8600	8.4500	8.4500	-4.612%	188,790	+79.408%
2018-02-07	8.8200	8.9700	8.8000	8.8586	-1.021%	452,208	+71.133%
2018-02-06	8.5800	9.0100	8.5100	8.9500	+1.936%	416,760	+69.385%
2018-02-05	8.8500	9.0900	8.6080	8.7800	-2.661%	377,390	+72.665%
2018-02-02	9.1800	9.1800	9.0101	9.0200	-3.011%	172,917	+68.071%
2018-02-01	9.1900	9.3000	9.1800	9.3000	+1.307%	166,144	+63.011%
2018-01-31	9.1700	9.2700	9.1200	9.1800	0.000%	473,460	+65.142%
2018-01-30	9.1700	9.2200	9.0100	9.1800	-1.078%	416,975	+65.142%
2018-01-29	9.4600	9.5100	9.2500	9.2800	-2.725%	264,853	+63.362%
2018-01-26	9.4500	9.5500	9.4200	9.5400	+0.952%	169,583	+58.910%
2018-01-25	9.4500	9.4550	9.3600	9.4500	+0.746%	255,247	+60.423%
2018-01-24	9.5600	9.5800	9.3700	9.3800	-1.159%	249,080	+61.620%
2018-01-23	9.4600	9.5100	9.3000	9.4900	+1.173%	198,428	+59.747%
2018-01-22	9.1300	9.4100	9.1200	9.3800	+3.077%	314,211	+61.620%
2018-01-19	8.9300	9.1200	8.8500	9.1000	+1.790%	168,837	+66.593%
2018-01-18	9.1700	9.1700	8.9300	8.9400	-2.402%	418,121	+69.575%
2018-01-17	9.3100	9.3100	9.1100	9.1600	-1.080%	303,369	+65.502%
2018-01-16	9.4000	9.4800	9.2500	9.2600	-0.857%	269,393	+63.715%
2018-01-12	9.2200	9.3500	9.1300	9.3400	+1.854%	323,505	+62.313%
2018-01-11	8.9800	9.2100	8.9800	9.1700	+2.230%	385,788	+65.322%
2018-01-10	8.8900	9.0400	8.8801	8.9700	+0.561%	256,352	+69.008%
2018-01-09	8.9400	8.9790	8.8600	8.9200	+0.450%	198,469	+69.955%
2018-01-08	8.9200	8.9248	8.8400	8.8800	-0.225%	191,896	+70.721%
2018-01-05	9.0500	9.0500	8.8500	8.9000	-1.330%	245,030	+70.337%
2018-01-04	8.9300	9.0501	8.9000	9.0200	+2.268%	641,300	+68.071%
2018-01-03	8.6800	8.8200	8.6400	8.8200	+2.558%	214,995	+71.882%
2018-01-02	8.3500	8.6200	8.3500	8.6000	+3.865%	254,930	+76.279%
2017-12-29	8.2300	8.3200	8.1400	8.2800	+1.099%	533,127	+83.092%
2017-12-28	8.1300	8.2300	8.1100	8.1900	-0.244%	529,481	+85.104%
2017-12-27	8.2500	8.3000	8.1200	8.2100	-1.203%	415,780	+84.653%
2017-12-26	8.2800	8.3500	8.1400	8.3100	+1.095%	772,548	+82.431%
2017-12-22	8.0500	8.2300	7.9939	8.2200	+2.879%	443,373	+84.428%
2017-12-21	7.9100	8.1300	7.9032	7.9900	+0.630%	439,153	+89.737%
2017-12-20	8.1100	8.1100	7.9300	7.9400	-1.611%	521,768	+90.932%
2017-12-19	8.3000	8.3300	8.0500	8.0700	-2.771%	471,011	+87.856%
2017-12-18	8.4000	8.4300	8.2800	8.3000	-0.599%	478,133	+82.651%
2017-12-15	8.3900	8.5000	8.3200	8.3500	-0.358%	542,012	+81.557%
2017-12-14	8.3400	8.5300	8.3400	8.3800	0.000%	524,933	+80.907%
2017-12-13	8.3400	8.4410	8.3000	8.3800	+0.600%	583,703	+80.907%
2017-12-12	8.1300	8.3700	8.0300	8.3300	+3.350%	768,364	+81.993%
2017-12-11	7.8500	8.0600	7.7900	8.0600	+2.414%	598,283	+88.089%
2017-12-08	7.7800	7.8700	7.7500	7.8700	+1.287%	601,550	+92.630%
2017-12-07	7.3600	7.8000	7.3200	7.7700	+5.427%	1,640,959	+95.109%
2017-12-06	7.5200	7.5300	7.3300	7.3700	-2.513%	526,126	+105.699%
2017-12-05	7.5800	7.6400	7.5000	7.5600	-0.657%	376,542	+100.529%
2017-12-04	7.5900	7.6900	7.5600	7.6100	+0.264%	485,788	+99.212%
2017-12-01	7.4500	7.6300	7.4300	7.5900	+2.568%	438,077	+99.736%
2017-11-30	7.1300	7.4000	7.1000	7.4000	+4.520%	487,196	+104.865%
2017-11-29	7.1000	7.1575	6.9400	7.0800	-0.282%	543,200	+114.124%
2017-11-28	7.1900	7.2300	7.0700	7.1000	-0.976%	508,048	+113.521%
2017-11-27	7.3300	7.3300	7.1500	7.1700	-2.582%	503,801	+111.437%
2017-11-24	7.3400	7.4000	7.3100	7.3600	+1.099%	153,924	+105.978%
2017-11-22	7.3900	7.4200	7.2700	7.2800	-3.320%	447,152	+108.242%
2017-11-21	7.6600	7.6800	7.4900	7.5300	-1.569%	556,110	+101.328%
2017-11-20	7.5400	7.6900	7.4300	7.6500	+1.325%	501,795	+98.170%
2017-11-17	7.4900	7.5600	7.4200	7.5500	+1.206%	293,497	+100.795%
2017-11-16	7.5200	7.5200	7.4200	7.4600	0.000%	407,137	+103.217%
2017-11-15	7.4700	7.5300	7.3400	7.4600	-0.533%	614,339	+103.217%
2017-11-14	7.6200	7.6400	7.4300	7.5000	-1.961%	434,741	+102.133%
2017-11-13	7.8700	7.8700	7.6000	7.6500	-2.548%	419,303	+98.170%
2017-11-10	7.9000	7.9300	7.8400	7.8500	-0.381%	283,997	+93.121%
2017-11-09	7.9100	7.9900	7.8600	7.8800	-0.756%	242,733	+92.386%
2017-11-08	8.0000	8.0100	7.8500	7.9400	-0.874%	487,089	+90.932%
2017-11-07	8.0600	8.1200	7.9801	8.0100	-0.866%	726,797	+89.263%
2017-11-06	7.9800	8.0800	7.9513	8.0800	+1.763%	222,554	+87.624%
2017-11-03	7.9400	7.9800	7.8600	7.9400	+0.506%	269,793	+90.932%
2017-11-02	8.0900	8.1300	7.8200	7.9000	-2.469%	552,470	+91.899%
2017-11-01	7.9900	8.1100	7.9900	8.1000	+2.144%	616,582	+87.160%
2017-10-31	8.0200	8.0250	7.9100	7.9300	-0.999%	231,593	+91.173%
2017-10-30	8.0200	8.1700	8.0000	8.0100	0.000%	515,557	+89.263%
2017-10-27	7.9400	8.0800	7.8500	8.0100	+2.168%	454,682	+89.263%
2017-10-26	7.6900	7.8700	7.6000	7.8400	+2.216%	361,552	+93.367%
2017-10-25	7.8900	7.8900	7.5800	7.6700	-3.157%	298,454	+97.653%
2017-10-24	8.0500	8.1000	7.9000	7.9200	-1.000%	318,953	+91.414%
2017-10-23	8.1800	8.1900	7.9810	8.0000	-1.478%	252,395	+89.500%
2017-10-20	8.2000	8.2800	8.1200	8.1200	-0.976%	181,083	+86.700%
2017-10-19	8.1500	8.2000	8.1100	8.2000	+0.122%	274,557	+84.878%
2017-10-18	8.3400	8.3500	8.1700	8.1900	-2.033%	229,734	+85.104%
2017-10-17	8.4500	8.4678	8.3500	8.3600	-1.299%	200,117	+81.340%
2017-10-16	8.5300	8.5800	8.4500	8.4700	-0.470%	173,409	+78.985%
2017-10-13	8.7000	8.7000	8.5000	8.5100	-1.390%	155,812	+78.143%
2017-10-12	8.7300	8.7500	8.6200	8.6300	-1.371%	160,337	+75.666%
2017-10-11	8.7100	8.7500	8.6900	8.7500	+0.459%	133,144	+73.257%
2017-10-10	8.7200	8.7400	8.6631	8.7100	+0.115%	181,077	+74.053%
2017-10-09	8.6800	8.7000	8.6000	8.7000	+0.578%	88,998	+74.253%
2017-10-06	8.7000	8.7300	8.6100	8.6500	-0.916%	135,490	+75.260%
2017-10-05	8.7000	8.7300	8.6800	8.7300	+0.576%	122,051	+73.654%
2017-10-04	8.6600	8.6800	8.6300	8.6800	+0.463%	148,730	+74.654%
2017-10-03	8.6200	8.6699	8.6117	8.6400	+0.465%	121,181	+75.463%
2017-10-02	8.5400	8.6344	8.5400	8.6000	+0.350%	121,675	+76.279%
2017-09-29	8.4900	8.6600	8.4900	8.5700	+0.705%	128,021	+76.896%
2017-09-28	8.6100	8.6100	8.4700	8.5100	-0.234%	142,681	+78.143%
2017-09-27	8.5600	8.6400	8.4700	8.5300	+0.117%	150,641	+77.726%
2017-09-26	8.4000	8.5200	8.4000	8.5200	+0.828%	137,069	+77.934%
2017-09-25	8.3200	8.4500	8.2910	8.4500	+2.300%	197,120	+79.408%
2017-09-22	8.3000	8.3300	8.2450	8.2600	-0.482%	146,504	+83.535%
2017-09-21	8.3700	8.4000	8.2500	8.3000	-0.718%	161,702	+82.651%
2017-09-20	8.3900	8.4500	8.3544	8.3600	-0.358%	158,277	+81.340%
2017-09-19	8.3400	8.3900	8.3170	8.3900	+0.720%	206,984	+80.691%
2017-09-18	8.4200	8.4200	8.3000	8.3300	-0.715%	209,402	+81.993%
2017-09-15	8.4500	8.4500	8.3600	8.3900	-0.238%	150,420	+80.691%
2017-09-14	8.4000	8.4700	8.3400	8.4100	+0.478%	138,351	+80.262%
2017-09-13	8.2900	8.3800	8.2900	8.3700	+1.087%	145,599	+81.123%
2017-09-12	8.3000	8.3300	8.2400	8.2800	+0.364%	145,400	+83.092%
2017-09-11	8.3500	8.3900	8.2500	8.2500	-0.121%	109,693	+83.758%
2017-09-08	8.3600	8.3920	8.2600	8.2600	-1.078%	118,634	+83.535%
2017-09-07	8.3400	8.3959	8.3400	8.3500	-0.239%	136,197	+81.557%
2017-09-06	8.3900	8.4200	8.3600	8.3700	+0.120%	107,816	+81.123%
2017-09-05	8.3900	8.4400	8.3000	8.3600	0.000%	355,233	+81.340%
2017-09-01	8.3600	8.4600	8.3200	8.3600	+0.602%	212,320	+81.340%
2017-08-31	8.1300	8.3100	8.1300	8.3100	+2.466%	190,026	+82.431%
2017-08-30	8.0400	8.1100	7.9800	8.1100	+0.871%	182,736	+86.930%
2017-08-29	7.9100	8.0700	7.8900	8.0400	+1.005%	210,704	+88.557%
2017-08-28	8.0200	8.0700	7.9400	7.9600	-0.748%	192,798	+90.452%
2017-08-25	8.0600	8.1100	8.0200	8.0200	-0.125%	191,762	+89.027%
2017-08-24	8.0800	8.1336	8.0300	8.0300	-0.986%	139,932	+88.792%
2017-08-23	7.9700	8.1500	7.9600	8.1100	-1.098%	181,751	+86.930%
2017-08-22	8.0500	8.2100	8.0500	8.2000	+2.372%	186,239	+84.878%
2017-08-21	8.1100	8.1600	8.0100	8.0100	-1.233%	71,950	+89.263%
2017-08-18	8.1100	8.1700	8.0600	8.1100	-0.246%	112,780	+86.930%
2017-08-17	8.1800	8.2200	8.1300	8.1300	-0.368%	125,109	+86.470%
2017-08-16	8.2600	8.3100	8.1600	8.1600	-0.366%	138,923	+85.784%
2017-08-15	8.3100	8.3100	8.1700	8.1900	-1.681%	113,503	+85.104%
2017-08-14	8.4300	8.4600	8.3300	8.3300	-0.597%	110,972	+81.993%
2017-08-11	8.3200	8.4400	8.2400	8.3800	+0.119%	137,595	+80.907%
2017-08-10	8.6100	8.6400	8.3600	8.3700	-2.674%	127,027	+81.123%
2017-08-09	8.5200	8.6000	8.4800	8.6000	+0.703%	164,367	+76.279%
2017-08-08	8.7500	8.7500	8.4900	8.5400	-2.623%	237,343	+77.518%
2017-08-07	8.8900	8.9500	8.7700	8.7700	-1.461%	119,355	+72.862%
2017-08-04	9.0200	9.0224	8.8700	8.9000	-1.001%	75,012	+70.337%
2017-08-03	9.1100	9.1100	8.9600	8.9900	-1.100%	103,918	+68.632%
2017-08-02	9.0800	9.1184	9.0308	9.0900	+0.331%	111,320	+66.777%
2017-08-01	9.0700	9.1500	9.0399	9.0600	-0.220%	270,937	+67.329%
2017-07-31	9.2200	9.2200	9.0700	9.0800	-1.197%	192,602	+66.960%
2017-07-28	9.2500	9.2500	9.1800	9.1900	-0.217%	67,900	+64.962%
2017-07-27	9.2600	9.2600	9.1700	9.2100	-0.325%	112,849	+64.604%
2017-07-26	9.2600	9.3000	9.2100	9.2400	+0.217%	279,375	+64.069%
2017-07-25	9.1800	9.2800	9.1200	9.2200	+1.430%	249,905	+64.425%
2017-07-24	9.0300	9.1099	9.0001	9.0900	+1.000%	206,164	+66.777%
2017-07-21	8.9900	9.0300	8.9600	9.0000	+0.111%	155,531	+68.444%
2017-07-20	9.0600	9.0600	8.9300	8.9900	-0.553%	135,253	+68.632%
2017-07-19	9.0300	9.0800	8.9700	9.0400	+0.333%	159,205	+67.699%
2017-07-18	9.1100	9.1100	8.9500	9.0100	-0.989%	149,400	+68.257%
2017-07-17	9.0700	9.1600	9.0200	9.1000	+0.775%	175,807	+66.593%
2017-07-14	8.8700	9.0600	8.8700	9.0300	+1.804%	142,857	+67.885%
2017-07-13	9.0100	9.0100	8.8600	8.8700	-1.004%	130,786	+70.913%
2017-07-12	8.9600	8.9900	8.9000	8.9600	+1.357%	123,944	+69.196%
2017-07-11	8.9000	8.9200	8.8100	8.8400	-0.786%	150,249	+71.493%
2017-07-10	8.9300	9.0300	8.8600	8.9100	-0.336%	118,489	+70.146%
2017-07-07	8.9300	8.9700	8.8200	8.9400	-0.556%	266,248	+69.575%
2017-07-06	9.0200	9.1300	8.8600	8.9900	-0.222%	383,636	+68.632%
2017-07-05	9.0800	9.0900	8.9200	9.0100	-1.098%	173,568	+68.257%
2017-07-03	9.0200	9.1300	9.0100	9.1100	+1.335%	58,616	+66.411%
2017-06-30	8.8800	9.0400	8.8600	8.9900	+2.392%	143,481	+68.632%
2017-06-29	8.8100	8.9234	8.7800	8.7800	-0.566%	160,241	+72.665%
2017-06-28	8.7800	8.8700	8.7598	8.8300	+1.030%	96,321	+71.687%
2017-06-27	8.7400	8.8500	8.6900	8.7400	+0.115%	118,946	+73.455%
2017-06-26	8.5800	8.7600	8.5200	8.7300	+1.986%	179,854	+73.654%
2017-06-23	8.2900	8.5600	8.2800	8.5600	+3.883%	216,750	+77.103%
2017-06-22	8.1500	8.3800	8.1400	8.2400	+1.728%	216,873	+83.981%
2017-06-21	8.4000	8.4700	8.1000	8.1000	-3.341%	397,081	+87.160%
2017-06-20	8.5700	8.5700	8.2900	8.3800	-3.345%	215,898	+80.907%
2017-06-19	8.7200	8.7300	8.6100	8.6700	-0.115%	180,781	+74.856%
2017-06-16	8.5100	8.6800	8.4900	8.6800	+2.479%	104,823	+74.654%
2017-06-15	8.6000	8.6000	8.4000	8.4700	-2.081%	174,989	+78.985%
2017-06-14	8.8800	8.8800	8.6000	8.6500	-2.590%	191,070	+75.260%
2017-06-13	8.9200	8.9200	8.8300	8.8800	-0.112%	132,299	+70.721%
2017-06-12	8.9300	8.9500	8.8300	8.8900	+0.452%	109,392	+70.529%
2017-06-09	8.7800	8.9000	8.7800	8.8500	+0.683%	96,416	+71.299%
2017-06-08	8.8100	8.8900	8.7200	8.7900	-0.340%	215,161	+72.469%
2017-06-07	9.0200	9.1100	8.8200	8.8200	-2.756%	160,305	+71.882%
2017-06-06	9.0700	9.1400	9.0248	9.0700	-0.330%	118,390	+67.144%
2017-06-05	9.0700	9.1400	9.0300	9.1000	-0.329%	119,017	+66.593%