China Pharma Holdings (NY: CPHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	2.300	2.570	2.050	2.570	84,580	+0.42(+19.53%)
Dec 28, 2018	2.100	2.300	2.100	2.150	17,220	+0.03(+1.42%)
Dec 27, 2018	2.600	2.600	2.100	2.120	15,726	+0.02(+0.95%)
Dec 26, 2018	2.000	2.100	1.900	2.100	50,382	+0.10(+5.00%)
Dec 24, 2018	2.200	2.300	2.000	2.000	16,490	-0.10(-4.76%)
Dec 21, 2018	2.100	2.400	2.100	2.100	33,400	-0.00(-0.05%)
Dec 20, 2018	2.100	2.299	2.100	2.101	13,731	-0.10(-4.50%)
Dec 19, 2018	2.441	2.441	2.200	2.200	15,488	-0.12(-5.38%)
Dec 18, 2018	2.300	2.424	2.300	2.325	18,490	+0.02(+0.69%)
Dec 17, 2018	2.500	2.500	2.300	2.309	7,972	-0.09(-3.79%)
Dec 14, 2018	2.600	2.600	2.400	2.400	7,880	-0.12(-4.88%)
Dec 13, 2018	2.500	2.772	2.405	2.523	27,757	+0.05(+1.94%)
Dec 12, 2018	2.500	2.535	2.400	2.475	19,148	-0.02(-1.00%)
Dec 11, 2018	2.800	2.800	2.500	2.500	10,761	-0.03(-1.22%)
Dec 10, 2018	2.500	2.600	2.500	2.531	6,671	+0.03(+1.24%)
Dec 07, 2018	2.600	2.700	2.500	2.500	16,870	-0.10(-3.85%)
Dec 06, 2018	2.600	2.800	2.400	2.600	70,973	-0.20(-7.14%)
Dec 04, 2018	3.100	3.100	2.600	2.800	46,990	-0.27(-8.79%)
Dec 03, 2018	3.198	3.353	3.000	3.070	45,375	+0.02(+0.66%)
Nov 30, 2018	3.200	3.200	3.000	3.050	26,250	-0.02(-0.65%)
Nov 29, 2018	3.036	3.198	3.036	3.070	9,478	-0.13(-4.06%)
Nov 28, 2018	3.090	3.250	3.000	3.200	18,152	+0.00(+0.00%)
Nov 27, 2018	3.200	3.300	3.100	3.200	13,258	+0.00(+0.00%)
Nov 26, 2018	3.100	3.200	3.050	3.200	14,398	+0.10(+3.23%)
Nov 23, 2018	3.200	3.200	3.050	3.100	4,710	-0.05(-1.52%)
Nov 21, 2018		3.148	3.148	3.148	0	+0.02(+0.74%)
Nov 20, 2018	3.000	3.205	3.000	3.125	17,697	-0.17(-5.30%)
Nov 19, 2018	3.200	3.300	3.000	3.300	24,990	+0.10(+3.12%)
Nov 16, 2018	3.150	3.400	3.000	3.200	43,890	-0.10(-3.03%)
Nov 15, 2018	3.300	3.400	3.000	3.300	180,649	-0.34(-9.27%)
Nov 14, 2018	3.700	3.720	3.400	3.637	51,270	+0.04(+1.03%)
Nov 13, 2018	3.100	4.800	3.100	3.600	463,762	+0.60(+20.00%)
Nov 12, 2018	3.200	3.300	3.000	3.000	18,499	-0.30(-9.09%)
Nov 09, 2018	3.400	3.500	3.200	3.300	28,730	-0.20(-5.71%)
Nov 08, 2018	3.200	3.500	3.200	3.500	25,561	+0.05(+1.45%)
Nov 07, 2018	3.551	3.551	3.300	3.450	20,482	-0.01(-0.29%)
Nov 06, 2018	3.622	3.700	3.250	3.460	49,754	-0.32(-8.37%)
Nov 05, 2018	3.600	3.800	3.400	3.776	101,466	+0.18(+4.89%)
Nov 02, 2018	3.800	4.200	3.500	3.600	192,500	-0.04(-1.07%)
Nov 01, 2018	3.280	3.900	3.210	3.639	180,555	+0.24(+7.03%)
Oct 31, 2018	3.129	3.770	3.129	3.400	78,942	+0.27(+8.70%)
Oct 30, 2018	3.110	3.246	3.000	3.128	35,239	+0.02(+0.58%)
Oct 29, 2018	3.200	3.501	3.100	3.110	63,091	-0.19(-5.76%)
Oct 26, 2018	3.600	4.000	3.000	3.300	127,170	-0.10(-2.97%)
Oct 25, 2018	3.800	3.778	3.200	3.401	67,451	-0.38(-9.98%)
Oct 24, 2018	3.860	4.300	3.600	3.778	117,097	-0.02(-0.61%)
Oct 23, 2018	3.300	4.500	3.000	3.801	380,053	+0.25(+7.16%)
Oct 22, 2018	4.410	4.500	3.200	3.547	214,839	-0.76(-17.70%)
Oct 19, 2018	6.400	6.950	4.000	4.310	956,050	-0.19(-4.22%)
Oct 18, 2018	2.600	8.400	2.500	4.500	2,437,172	+1.90(+73.08%)
Oct 17, 2018	2.600	2.800	2.300	2.600	47,871	+0.16(+6.64%)
Oct 16, 2018	2.500	2.505	2.410	2.438	5,452	-0.06(-2.40%)
Oct 15, 2018	2.650	2.668	2.350	2.498	11,583	-0.00(-0.08%)
Oct 12, 2018	2.700	2.700	2.400	2.500	11,020	-0.03(-1.15%)
Oct 11, 2018	2.800	2.800	2.401	2.529	28,958	-0.22(-8.07%)
Oct 10, 2018	2.900	3.000	2.640	2.751	57,084	-0.25(-8.30%)
Oct 09, 2018	2.600	3.180	2.440	3.000	167,673	+0.56(+23.00%)
Oct 08, 2018	2.400	2.650	2.220	2.439	60,503	+0.19(+8.40%)
Oct 05, 2018	2.390	2.390	2.210	2.250	4,720	-0.03(-1.23%)
Oct 04, 2018	2.310	2.426	2.210	2.278	18,131	-0.05(-2.06%)
Oct 03, 2018	2.100	2.500	2.010	2.326	82,964	+0.32(+16.18%)
Oct 02, 2018	2.000	2.110	2.000	2.002	10,035	-0.05(-2.48%)
Oct 01, 2018	2.144	2.160	2.009	2.053	9,289	+0.05(+2.65%)
Sep 28, 2018	2.100	2.100	2.000	2.000	5,730	-0.05(-2.34%)
Sep 27, 2018	2.100	2.131	1.985	2.048	13,786	+0.05(+2.40%)
Sep 26, 2018	1.900	2.067	1.920	2.000	7,929	+0.00(+0.05%)
Sep 25, 2018	2.160	2.160	1.900	1.999	22,022	-0.07(-3.43%)
Sep 24, 2018	2.070	2.176	2.001	2.070	10,462	-0.03(-1.43%)
Sep 21, 2018	2.300	2.300	2.100	2.100	7,360	-0.08(-3.76%)
Sep 20, 2018	2.200	2.200	2.060	2.182	8,809	+0.03(+1.35%)
Sep 19, 2018	2.200	2.200	2.023	2.153	7,625	-0.07(-3.11%)
Sep 18, 2018	2.025	2.222	1.900	2.222	15,826	+0.12(+5.86%)
Sep 17, 2018	2.200	2.222	1.900	2.099	33,589	-0.12(-5.45%)
Sep 14, 2018	2.150	2.270	2.150	2.220	4,780	-0.05(-2.20%)
Sep 13, 2018	2.230	2.350	2.223	2.270	4,771	-0.02(-1.05%)
Sep 12, 2018	2.386	2.390	2.230	2.294	9,295	+0.02(+0.92%)
Sep 11, 2018	2.209	2.300	2.209	2.273	6,517	+0.01(+0.49%)
Sep 10, 2018	2.250	2.400	2.209	2.262	16,005	-0.03(-1.22%)
Sep 07, 2018	2.150	2.300	2.150	2.290	12,700	-0.06(-2.55%)
Sep 06, 2018	2.500	2.500	2.350	2.350	6,833	-0.03(-1.47%)
Sep 05, 2018	2.520	2.520	2.350	2.385	7,183	-0.02(-0.63%)
Sep 04, 2018	2.400	2.553	2.400	2.400	8,850	+0.00(+0.00%)
Aug 31, 2018		2.400	2.400	2.400	0	-0.07(-2.99%)
Aug 30, 2018	2.310	2.600	2.300	2.474	8,579	-0.03(-1.39%)
Aug 29, 2018	2.600	2.700	2.499	2.509	20,557	+0.01(+0.36%)
Aug 28, 2018	2.400	2.599	2.300	2.500	44,807	+0.05(+2.04%)
Aug 27, 2018	2.500	2.500	2.200	2.450	20,995	+0.17(+7.46%)
Aug 24, 2018	2.330	2.350	2.250	2.280	4,800	-0.02(-0.87%)
Aug 23, 2018	2.400	2.400	2.300	2.300	4,334	-0.01(-0.43%)
Aug 22, 2018	2.450	2.450	2.300	2.310	6,822	-0.03(-1.45%)
Aug 21, 2018	2.200	2.391	2.200	2.344	9,826	+0.09(+4.18%)
Aug 20, 2018	2.300	2.300	2.201	2.250	12,051	+0.05(+2.27%)
Aug 17, 2018	2.300	2.300	2.200	2.200	7,960	-0.11(-4.93%)
Aug 16, 2018	2.201	2.337	2.201	2.314	6,952	-0.02(-1.03%)
Aug 15, 2018	2.600	2.600	2.201	2.338	20,648	-0.16(-6.33%)
Aug 14, 2018	2.400	2.497	2.366	2.496	9,282	+0.13(+5.54%)
Aug 13, 2018	2.400	2.464	2.320	2.365	5,165	-0.03(-1.46%)
Aug 10, 2018	2.500	2.500	2.300	2.400	3,320	-0.01(-0.58%)
Aug 09, 2018	2.250	2.472	2.250	2.414	5,081	+0.03(+1.09%)
Aug 08, 2018	2.355	2.424	2.200	2.388	12,876	-0.01(-0.46%)
Aug 07, 2018	2.489	2.489	2.351	2.399	8,691	+0.03(+1.18%)
Aug 06, 2018	2.200	2.550	2.200	2.371	15,159	-0.18(-7.02%)
Aug 03, 2018	2.610	2.610	2.500	2.550	3,370	-0.02(-0.74%)
Aug 02, 2018	2.560	2.800	2.500	2.569	9,322	+0.01(+0.31%)
Aug 01, 2018	2.700	2.710	2.501	2.561	7,512	-0.04(-1.50%)
Jul 31, 2018	2.600	2.699	2.500	2.600	12,873	+0.04(+1.72%)
Jul 30, 2018	2.800	2.800	2.500	2.556	22,158	-0.04(-1.69%)
Jul 27, 2018	2.600	2.700	2.500	2.600	52,600	+0.13(+5.22%)
Jul 26, 2018	2.300	2.500	2.300	2.471	16,215	+0.05(+1.90%)
Jul 25, 2018	2.490	2.490	2.310	2.425	11,589	+0.07(+3.15%)
Jul 24, 2018	2.500	2.500	2.300	2.351	15,135	-0.05(-2.04%)
Jul 23, 2018	2.350	2.522	2.350	2.400	4,252	-0.04(-1.52%)
Jul 20, 2018	2.466	2.466	2.216	2.437	8,455	-0.03(-1.10%)
Jul 19, 2018	2.200	2.500	2.200	2.464	7,148	+0.04(+1.61%)
Jul 18, 2018	2.510	2.510	2.292	2.425	13,244	-0.02(-0.82%)
Jul 17, 2018	2.600	2.600	2.400	2.445	7,835	-0.07(-2.86%)
Jul 16, 2018	2.580	2.690	2.477	2.517	11,491	-0.02(-0.83%)
Jul 13, 2018	2.459	2.575	2.450	2.538	3,916	-0.02(-0.63%)
Jul 12, 2018	2.600	2.603	2.559	2.554	6,977	+0.04(+1.71%)
Jul 11, 2018	2.600	2.618	2.500	2.511	10,821	-0.06(-2.22%)
Jul 10, 2018	2.571	2.599	2.480	2.568	17,545	+0.12(+4.86%)
Jul 09, 2018	2.200	2.549	2.200	2.449	34,154	+0.23(+10.45%)
Jul 06, 2018	2.205	2.299	2.201	2.217	6,198	+0.02(+0.69%)
Jul 05, 2018	2.200	2.207	2.200	2.202	5,446	-0.06(-2.52%)
Jul 03, 2018		2.259	2.259	2.259	0	+0.08(+3.91%)
Jul 02, 2018	2.100	2.223	2.100	2.174	12,440	-0.02(-1.14%)
Jun 29, 2018			2.100	2.199	4,878	-0.07(-3.13%)
Jun 28, 2018	2.200	2.300	2.029	2.270	9,940	-0.03(-1.30%)
Jun 27, 2018	2.050	2.400	2.050	2.300	23,084	+0.13(+5.89%)
Jun 26, 2018	2.100	2.273	2.100	2.172	6,650	+0.03(+1.50%)
Jun 25, 2018	2.100	2.200	2.000	2.140	7,749	-0.11(-4.74%)
Jun 22, 2018	2.383	2.383	2.130	2.247	8,449	-0.02(-1.04%)
Jun 21, 2018	2.314	2.400	2.234	2.270	9,816	-0.04(-1.63%)
Jun 20, 2018	2.305	2.326	2.277	2.308	5,756	+0.01(+0.25%)
Jun 19, 2018	2.116	2.407	2.116	2.302	22,630	-0.13(-5.37%)
Jun 18, 2018	2.450	2.460	2.426	2.433	10,544	-0.02(-0.83%)
Jun 15, 2018		2.458	2.458	2.453	12,004	-0.00(-0.19%)
Jun 14, 2018	2.475	2.525	2.455	2.458	7,591	-0.09(-3.43%)
Jun 13, 2018	2.582	2.598	2.453	2.545	8,601	+0.04(+1.68%)
Jun 12, 2018	2.500	2.601	2.453	2.503	16,037	-0.02(-0.91%)
Jun 11, 2018	2.500	2.625	2.453	2.526	10,010	-0.01(-0.55%)
Jun 08, 2018	2.500	2.650	2.500	2.540	11,819	-0.05(-1.85%)
Jun 07, 2018	2.550	2.588	2.500	2.588	10,345	+0.01(+0.39%)
Jun 06, 2018				2.578	11,324	+0.05(+2.10%)
Jun 05, 2018	2.580	2.580	2.500	2.525	11,162	-0.04(-1.44%)
Jun 04, 2018	2.680	2.743	2.401	2.562	53,555	-0.16(-5.81%)
Jun 01, 2018	2.743	2.743	2.690	2.720	12,172	-0.02(-0.84%)
May 31, 2018	2.700	2.810	2.700	2.743	8,260	-0.02(-0.62%)
May 30, 2018	2.750	2.781	2.715	2.760	6,609	-0.01(-0.22%)
May 29, 2018	2.900	2.900	2.712	2.766	15,679	-0.10(-3.34%)
May 25, 2018		2.861	2.861	2.861	0	+0.04(+1.33%)
May 24, 2018	2.710	2.900	2.710	2.824	6,287	+0.03(+0.95%)
May 23, 2018	2.710	2.950	2.710	2.797	17,655	-0.00(-0.17%)
May 22, 2018	2.750	2.850	2.632	2.802	30,929	+0.00(+0.07%)
May 21, 2018	2.900	3.160	2.637	2.800	93,797	+0.02(+0.90%)
May 18, 2018	2.850	2.850	2.715	2.775	7,808	+0.06(+2.21%)
May 17, 2018	2.676	2.727	2.676	2.715	8,625	+0.01(+0.56%)
May 16, 2018	2.730	2.778	2.620	2.700	14,052	+0.00(+0.00%)
May 15, 2018	2.780	2.850	2.620	2.700	29,544	-0.07(-2.53%)
May 14, 2018	2.770	2.780	2.710	2.770	13,940	+0.12(+4.49%)
May 11, 2018	2.900	2.900	2.650	2.651	11,491	+0.05(+1.77%)
May 10, 2018	2.749	2.749	2.600	2.605	15,349	-0.10(-3.52%)
May 09, 2018	2.600	2.800	2.600	2.700	29,378	+0.07(+2.74%)
May 08, 2018	2.660	2.660	2.590	2.628	19,936	-0.05(-1.94%)
May 07, 2018	2.720	2.749	2.650	2.680	15,975	-0.07(-2.54%)
May 04, 2018	2.780	3.099	2.630	2.750	142,291	+0.02(+0.77%)
May 03, 2018	2.780	2.851	2.600	2.729	41,082	+0.02(+0.61%)
May 02, 2018	2.750	2.848	2.628	2.712	35,782	+0.00(+0.13%)
May 01, 2018	2.700	2.900	2.629	2.709	41,912	+0.01(+0.33%)
Apr 30, 2018	2.800	2.800	2.699	2.700	7,743	-0.08(-2.74%)
Apr 27, 2018	2.850	2.850	2.700	2.776	21,178	-0.01(-0.50%)
Apr 26, 2018	3.000	3.000	2.700	2.790	36,434	-0.21(-6.97%)
Apr 25, 2018	3.110	3.110	2.850	2.999	33,925	-0.09(-2.88%)
Apr 24, 2018	3.073	3.180	2.960	3.088	23,185	+0.03(+0.95%)
Apr 23, 2018	3.100	3.250	2.961	3.059	29,964	+0.04(+1.26%)
Apr 20, 2018	3.160	3.178	2.977	3.021	20,422	-0.16(-4.97%)
Apr 19, 2018	3.190	3.489	3.000	3.179	148,849	+0.13(+4.23%)
Apr 18, 2018	2.925	3.250	2.925	3.050	21,690	+0.04(+1.40%)
Apr 17, 2018	3.127	3.299	2.910	3.008	25,960	-0.05(-1.54%)
Apr 16, 2018	3.025	3.249	2.900	3.055	30,221	-0.07(-2.24%)
Apr 13, 2018	3.320	3.320	2.988	3.125	36,933	+0.07(+2.32%)
Apr 12, 2018	3.028	3.202	2.828	3.054	65,163	+0.13(+4.30%)
Apr 11, 2018	2.900	3.300	2.722	2.928	102,759	+0.11(+3.87%)
Apr 10, 2018	2.799	2.970	2.680	2.819	37,667	+0.03(+0.93%)
Apr 09, 2018	2.900	3.000	2.600	2.793	35,140	-0.01(-0.32%)
Apr 06, 2018	2.930	3.080	2.715	2.802	31,829	+0.00(+0.07%)
Apr 05, 2018	2.651	2.970	2.623	2.800	19,025	+0.08(+2.90%)
Apr 04, 2018	2.750	2.980	2.600	2.721	37,245	-0.07(-2.51%)
Apr 03, 2018	3.000	3.098	2.501	2.791	64,631	-0.40(-12.64%)
Apr 02, 2018	3.300	3.302	3.100	3.195	14,696	+0.02(+0.76%)
Mar 29, 2018		3.171	3.171	3.171	0	+0.17(+5.63%)
Mar 28, 2018	3.284	3.284	3.000	3.002	30,089	-0.25(-7.66%)
Mar 27, 2018	3.250	3.350	3.250	3.251	15,881	-0.00(-0.06%)
Mar 26, 2018	3.270	3.500	3.250	3.253	27,187	-0.06(-1.72%)
Mar 23, 2018	3.270	3.400	3.252	3.310	17,266	-0.02(-0.75%)
Mar 22, 2018	3.400	3.545	3.240	3.335	18,560	-0.11(-3.19%)
Mar 21, 2018	3.522	3.550	3.400	3.445	42,293	+0.09(+2.68%)
Mar 20, 2018	3.300	3.670	3.253	3.355	58,645	+0.06(+1.67%)
Mar 19, 2018	3.499	3.499	3.200	3.300	47,234	-0.02(-0.47%)
Mar 16, 2018	3.590	3.750	3.200	3.316	71,778	+0.04(+1.36%)
Mar 15, 2018	3.611	3.690	3.270	3.271	42,764	-0.28(-7.94%)
Mar 14, 2018	3.680	3.700	3.500	3.553	50,656	-0.15(-3.92%)
Mar 13, 2018	3.750	3.780	3.612	3.698	22,182	+0.02(+0.54%)
Mar 12, 2018	3.600	3.700	3.089	3.678	34,745	+0.15(+4.34%)
Mar 09, 2018	3.780	3.800	3.498	3.525	44,692	-0.15(-4.13%)
Mar 08, 2018	3.844	3.844	3.530	3.677	62,546	-0.17(-4.34%)
Mar 07, 2018			3.631	3.844	49,720	-0.11(-2.73%)
Mar 06, 2018	3.900	4.280	3.800	3.952	90,430	+0.10(+2.65%)
Mar 05, 2018	3.705	3.940	3.678	3.850	50,287	+0.17(+4.68%)
Mar 02, 2018	3.600	3.780	3.600	3.678	30,073	+0.07(+2.05%)
Mar 01, 2018	3.500	3.880	3.480	3.604	65,914	-0.20(-5.18%)
Feb 28, 2018	3.400	3.949	3.400	3.801	61,037	+0.20(+5.58%)
Feb 27, 2018	4.000	4.000	3.412	3.600	71,074	-0.35(-8.84%)
Feb 26, 2018	4.400	4.400	3.820	3.949	104,961	-0.25(-5.86%)
Feb 23, 2018	4.400	4.705	4.000	4.195	250,799	+0.20(+4.88%)
Feb 22, 2018	3.468	4.488	3.275	4.000	313,419	+0.63(+18.69%)
Feb 21, 2018	3.246	3.454	3.103	3.370	43,022	+0.17(+5.21%)
Feb 20, 2018	3.490	3.490	3.200	3.203	37,906	-0.08(-2.35%)
Feb 16, 2018		3.280	3.280	3.280	0	+0.05(+1.48%)
Feb 15, 2018	3.218	3.230	3.130	3.232	20,524	-0.05(-1.46%)
Feb 14, 2018	3.491	3.499	3.000	3.280	39,925	-0.05(-1.35%)
Feb 13, 2018	2.820	3.500	2.820	3.325	85,714	+0.14(+4.23%)
Feb 12, 2018	2.700	3.200	2.700	3.190	107,824	+0.44(+16.00%)
Feb 09, 2018	2.710	2.900	2.621	2.750	39,184	-0.04(-1.57%)
Feb 08, 2018	3.150	3.400	2.794	2.794	63,363	-0.41(-12.69%)
Feb 07, 2018	3.100	3.300	2.800	3.200	79,345	+0.10(+3.33%)
Feb 06, 2018	3.000	3.250	2.900	3.097	45,854	-0.20(-6.12%)
Feb 05, 2018	3.120	3.400	3.120	3.299	25,193	+0.05(+1.51%)
Feb 02, 2018	3.553	3.570	3.213	3.250	27,236	-0.15(-4.41%)
Feb 01, 2018	3.315	3.600	3.125	3.400	59,838	+0.10(+3.03%)
Jan 31, 2018	3.410	3.550	3.251	3.300	34,562	-0.10(-2.94%)
Jan 30, 2018	3.581	3.581	3.430	3.400	37,269	-0.01(-0.32%)
Jan 29, 2018	3.677	3.750	3.400	3.411	30,999	-0.27(-7.23%)
Jan 26, 2018	3.608	4.000	3.400	3.677	84,934	-0.00(-0.05%)
Jan 25, 2018	3.850	3.900	3.610	3.679	52,651	-0.11(-2.80%)
Jan 24, 2018	3.714	4.000	3.697	3.785	56,917	+0.14(+3.70%)
Jan 23, 2018	3.600	4.100	3.400	3.650	90,821	+0.05(+1.39%)
Jan 22, 2018	3.653	3.699	3.105	3.600	99,252	-0.05(-1.40%)
Jan 19, 2018	3.979	4.148	3.500	3.651	124,028	-0.50(-11.98%)
Jan 18, 2018	4.400	4.600	3.801	4.148	197,883	-0.10(-2.40%)
Jan 17, 2018	4.400	4.600	4.200	4.250	77,375	-0.15(-3.41%)
Jan 16, 2018	4.600	4.900	4.300	4.400	143,494	-0.52(-10.64%)
Jan 12, 2018		4.924	4.924	4.924	0	-0.33(-6.21%)
Jan 11, 2018	4.516	5.499	4.250	5.250	432,196	+0.60(+12.90%)
Jan 10, 2018	4.900	5.648	4.301	4.650	200,708	-0.45(-8.84%)
Jan 09, 2018	5.890	6.550	5.038	5.101	385,822	-0.70(-12.04%)
Jan 08, 2018	4.788	5.897	4.100	5.799	947,068	+1.10(+23.38%)
Jan 05, 2018	7.650	14.50	4.140	4.700	3,930,933	+2.72(+137.37%)
Jan 04, 2018	1.710	1.980	1.679	1.980	129,451	+0.26(+15.18%)
Jan 03, 2018	1.740	1.740	1.700	1.719	17,253	-0.01(-0.64%)