History of CCASS shareholding
Participant: LONG BRIDGE HK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 18.040 | 1,611,700 | +0 | 0.28% | 29,075,068 |
| 2025-10-13 | 2025-10-09 | 19.300 | 1,611,700 | +0 | 0.28% | 31,105,810 |
| 2025-10-10 | 2025-10-08 | 20.640 | 1,611,700 | +12,000 | 0.28% | 33,265,488 |
| 2025-10-09 | 2025-10-06 | 21.760 | 1,599,700 | -60,500 | 0.28% | 34,809,472 |
| 2025-10-08 | 2025-10-03 | 18.780 | 1,660,200 | +20,500 | 0.29% | 31,178,556 |
| 2025-10-06 | 2025-10-02 | 19.720 | 1,639,700 | +1,000 | 0.28% | 32,334,884 |
| 2025-10-03 | 2025-09-30 | 19.280 | 1,638,700 | +1,500 | 0.28% | 31,594,136 |
| 2025-09-30 | 2025-09-26 | 18.630 | 1,637,200 | -23,500 | 0.28% | 30,501,036 |
| 2025-09-29 | 2025-09-25 | 19.360 | 1,660,700 | +34,500 | 0.29% | 32,151,152 |
| 2025-09-26 | 2025-09-24 | 19.500 | 1,626,200 | -1,500 | 0.28% | 31,710,900 |
| 2025-09-25 | 2025-09-23 | 19.750 | 1,627,700 | +7,500 | 0.28% | 32,147,075 |
| 2025-09-24 | 2025-09-22 | 20.280 | 1,620,200 | +25,500 | 0.28% | 32,857,656 |
| 2025-09-23 | 2025-09-19 | 21.060 | 1,594,700 | -18,000 | 0.28% | 33,584,382 |
| 2025-09-22 | 2025-09-18 | 20.740 | 1,612,700 | +113,000 | 0.28% | 33,447,398 |
| 2025-09-19 | 2025-09-17 | 20.860 | 1,499,700 | +63,500 | 0.26% | 31,283,742 |
| 2025-09-18 | 2025-09-16 | 21.500 | 1,436,200 | -6,000 | 0.25% | 30,878,300 |
| 2025-09-17 | 2025-09-15 | 21.540 | 1,442,200 | -27,000 | 0.25% | 31,064,988 |
| 2025-09-16 | 2025-09-12 | 20.560 | 1,469,200 | +33,500 | 0.26% | 30,206,752 |
| 2025-09-15 | 2025-09-11 | 20.500 | 1,435,700 | -11,000 | 0.25% | 29,431,850 |
| 2025-09-12 | 2025-09-10 | 20.740 | 1,446,700 | +65,000 | 0.25% | 30,004,558 |
| 2025-09-11 | 2025-09-09 | 22.200 | 1,381,700 | +64,200 | 0.24% | 30,673,740 |
| 2025-09-10 | 2025-09-08 | 23.060 | 1,317,500 | -78,500 | 0.23% | 30,381,550 |
| 2025-09-09 | 2025-09-05 | 22.940 | 1,396,000 | -32,500 | 0.24% | 32,024,240 |
| 2025-09-08 | 2025-09-04 | 20.940 | 1,428,500 | +87,000 | 0.25% | 29,912,790 |
| 2025-09-05 | 2025-09-03 | 22.220 | 1,341,500 | +7,000 | 0.23% | 29,808,130 |
| 2025-09-04 | 2025-09-02 | 21.500 | 1,334,500 | +53,000 | 0.23% | 28,691,750 |
| 2025-09-03 | 2025-09-01 | 23.440 | 1,281,500 | -13,000 | 0.22% | 30,038,360 |
| 2025-09-02 | 2025-08-29 | 23.100 | 1,294,500 | -176,500 | 0.22% | 29,902,950 |
| 2025-09-01 | 2025-08-28 | 19.960 | 1,471,000 | +125,000 | 0.26% | 29,361,160 |
| 2025-08-29 | 2025-08-27 | 21.500 | 1,346,000 | -84,400 | 0.23% | 28,939,000 |
| 2025-08-28 | 2025-08-26 | 22.440 | 1,430,400 | -28,500 | 0.25% | 32,098,176 |
| 2025-08-27 | 2025-08-25 | 22.100 | 1,458,900 | -22,000 | 0.25% | 32,241,690 |
| 2025-08-26 | 2025-08-22 | 21.060 | 1,480,900 | -7,500 | 0.26% | 31,187,754 |
| 2025-08-25 | 2025-08-21 | 21.140 | 1,488,400 | +32,000 | 0.26% | 31,464,776 |
| 2025-08-22 | 2025-08-20 | 21.180 | 1,456,400 | +4,000 | 0.25% | 30,846,552 |
| 2025-08-21 | 2025-08-19 | 22.420 | 1,452,400 | +13,000 | 0.25% | 32,562,808 |
| 2025-08-20 | 2025-08-18 | 23.000 | 1,439,400 | -32,000 | 0.25% | 33,106,200 |
| 2025-08-19 | 2025-08-15 | 22.700 | 1,471,400 | -28,000 | 0.26% | 33,400,780 |
| 2025-08-18 | 2025-08-14 | 21.180 | 1,499,400 | -10,000 | 0.26% | 31,757,292 |
| 2025-08-15 | 2025-08-13 | 21.060 | 1,509,400 | -7,100 | 0.26% | 31,787,964 |
| 2025-08-14 | 2025-08-12 | 20.500 | 1,516,500 | -77,500 | 0.26% | 31,088,250 |
| 2025-08-13 | 2025-08-11 | 21.000 | 1,594,000 | +61,000 | 0.28% | 33,474,000 |
| 2025-08-12 | 2025-08-08 | 20.020 | 1,533,000 | +1,500 | 0.27% | 30,690,660 |
| 2025-08-11 | 2025-08-07 | 20.080 | 1,531,500 | -6,500 | 0.27% | 30,752,520 |
| 2025-08-08 | 2025-08-06 | 21.100 | 1,538,000 | -28,500 | 0.27% | 32,451,800 |
| 2025-08-07 | 2025-08-05 | 21.660 | 1,566,500 | -26,050 | 0.27% | 33,930,390 |
| 2025-08-06 | 2025-08-04 | 20.460 | 1,592,550 | +59,900 | 0.28% | 32,583,573 |
| 2025-08-05 | 2025-08-01 | 19.580 | 1,532,650 | +143,000 | 0.27% | 30,009,287 |
| 2025-08-04 | 2025-07-31 | 21.650 | 1,389,650 | +56,600 | 0.24% | 30,085,922 |
| 2025-08-01 | 2025-07-30 | 23.750 | 1,333,050 | +72,000 | 0.23% | 31,659,938 |
| 2025-07-31 | 2025-07-29 | 24.800 | 1,261,050 | -53,500 | 0.22% | 31,274,040 |
| 2025-07-30 | 2025-07-28 | 23.250 | 1,314,550 | +31,500 | 0.23% | 30,563,288 |
| 2025-07-29 | 2025-07-25 | 24.200 | 1,283,050 | +20,500 | 0.22% | 31,049,810 |
| 2025-07-28 | 2025-07-24 | 24.700 | 1,262,550 | -3,500 | 0.22% | 31,184,985 |
| 2025-07-25 | 2025-07-23 | 23.850 | 1,266,050 | +23,000 | 0.22% | 30,195,292 |
| 2025-07-24 | 2025-07-22 | 24.350 | 1,243,050 | +52,000 | 0.22% | 30,268,268 |
| 2025-07-22 | 2025-07-18 | 24.850 | 1,191,050 | -11,000 | 0.21% | 29,597,592 |
| 2025-07-21 | 2025-07-17 | 24.150 | 1,202,050 | -113,100 | 0.21% | 29,029,508 |
| 2025-07-18 | 2025-07-16 | 22.400 | 1,315,150 | -57,000 | 0.23% | 29,459,360 |
| 2025-07-17 | 2025-07-15 | 21.750 | 1,372,150 | -75,000 | 0.24% | 29,844,262 |
| 2025-07-16 | 2025-07-14 | 20.800 | 1,447,150 | -169,000 | 0.25% | 30,100,720 |
| 2025-07-15 | 2025-07-11 | 21.300 | 1,616,150 | +1,000 | 0.28% | 34,423,995 |
| 2025-07-14 | 2025-07-10 | 21.600 | 1,615,150 | -20,000 | 0.28% | 34,887,240 |
| 2025-07-11 | 2025-07-09 | 21.700 | 1,635,150 | -15,000 | 0.28% | 35,482,755 |
| 2025-07-10 | 2025-07-08 | 21.850 | 1,650,150 | -27,000 | 0.29% | 36,055,778 |
| 2025-07-09 | 2025-07-07 | 21.500 | 1,677,150 | +1,000 | 0.29% | 36,058,725 |
| 2025-07-08 | 2025-07-04 | 21.000 | 1,676,150 | +13,000 | 0.29% | 35,199,150 |
| 2025-07-07 | 2025-07-03 | 21.850 | 1,663,150 | -8,500 | 0.29% | 36,339,828 |
| 2025-07-04 | 2025-07-02 | 21.300 | 1,671,650 | +70,000 | 0.29% | 35,606,145 |
| 2025-07-03 | 2025-06-30 | 23.100 | 1,601,650 | +3,500 | 0.28% | 36,998,115 |
| 2025-07-02 | 2025-06-27 | 23.100 | 1,598,150 | +20,100 | 0.28% | 36,917,265 |
| 2025-06-30 | 2025-06-26 | 23.350 | 1,578,050 | +49,000 | 0.27% | 36,847,468 |
| 2025-06-27 | 2025-06-25 | 23.600 | 1,529,050 | -8,000 | 0.27% | 36,085,580 |
| 2025-06-26 | 2025-06-24 | 23.500 | 1,537,050 | +17,000 | 0.27% | 36,120,675 |
| 2025-06-25 | 2025-06-23 | 23.500 | 1,520,050 | +4,500 | 0.26% | 35,721,175 |
| 2025-06-24 | 2025-06-20 | 23.150 | 1,515,550 | -75,000 | 0.26% | 35,084,982 |
| 2025-06-23 | 2025-06-19 | 24.150 | 1,590,550 | +34,000 | 0.28% | 38,411,782 |
| 2025-06-20 | 2025-06-18 | 24.300 | 1,556,550 | -143,000 | 0.27% | 37,824,165 |
| 2025-06-19 | 2025-06-17 | 21.800 | 1,699,550 | +174,050 | 0.30% | 37,050,190 |
| 2025-06-18 | 2025-06-16 | 24.450 | 1,525,500 | -43,000 | 0.26% | 37,298,475 |
| 2025-06-17 | 2025-06-13 | 23.300 | 1,568,500 | +67,500 | 0.27% | 36,546,050 |
| 2025-06-16 | 2025-06-12 | 23.250 | 1,501,000 | -28,000 | 0.26% | 34,898,250 |
| 2025-06-13 | 2025-06-11 | 21.600 | 1,529,000 | +212,000 | 0.27% | 33,026,400 |
| 2025-06-12 | 2025-06-10 | 20.000 | 1,317,000 | -77,000 | 0.23% | 26,340,000 |
| 2025-06-11 | 2025-06-09 | 19.700 | 1,394,000 | +61,000 | 0.24% | 27,461,800 |
| 2025-06-10 | 2025-06-06 | 19.200 | 1,333,000 | -28,500 | 0.23% | 25,593,600 |
| 2025-06-09 | 2025-06-05 | 19.060 | 1,361,500 | +40,500 | 0.24% | 25,950,190 |
| 2025-06-06 | 2025-06-04 | 19.620 | 1,321,000 | +84,500 | 0.23% | 25,918,020 |
| 2025-06-05 | 2025-06-03 | 21.150 | 1,236,500 | +2,000 | 0.21% | 26,151,975 |
| 2025-06-04 | 2025-06-02 | 21.400 | 1,234,500 | +7,000 | 0.21% | 26,418,300 |
| 2025-06-03 | 2025-05-30 | 20.350 | 1,227,500 | -60,500 | 0.21% | 24,979,625 |
| 2025-06-02 | 2025-05-29 | 20.150 | 1,288,000 | +31,500 | 0.22% | 25,953,200 |
| 2025-05-30 | 2025-05-28 | 19.880 | 1,256,500 | -23,500 | 0.22% | 24,979,220 |
| 2025-05-29 | 2025-05-27 | 20.900 | 1,280,000 | +26,500 | 0.22% | 26,752,000 |
| 2025-05-28 | 2025-05-26 | 21.200 | 1,253,500 | -23,000 | 0.22% | 26,574,200 |
| 2025-05-27 | 2025-05-23 | 20.400 | 1,276,500 | +14,000 | 0.22% | 26,040,600 |
| 2025-05-26 | 2025-05-22 | 22.700 | 1,262,500 | +12,000 | 0.22% | 28,658,750 |
| 2025-05-23 | 2025-05-21 | 21.600 | 1,250,500 | +34,250 | 0.22% | 27,010,800 |
| 2025-05-22 | 2025-05-20 | 20.800 | 1,216,250 | +26,000 | 0.21% | 25,298,000 |
| 2025-05-21 | 2025-05-19 | 19.680 | 1,190,250 | +1,500 | 0.21% | 23,424,120 |
| 2025-05-20 | 2025-05-16 | 19.320 | 1,188,750 | +19,500 | 0.21% | 22,966,650 |
| 2025-05-19 | 2025-05-15 | 19.280 | 1,169,250 | -10,000 | 0.20% | 22,543,140 |
| 2025-05-16 | 2025-05-14 | 18.340 | 1,179,250 | -96,500 | 0.21% | 21,627,445 |
| 2025-05-15 | 2025-05-13 | 19.080 | 1,275,750 | +28,500 | 0.22% | 24,341,310 |
| 2025-05-14 | 2025-05-12 | 16.600 | 1,247,250 | -15,000 | 0.22% | 20,704,350 |
| 2025-05-13 | 2025-05-09 | 16.880 | 1,262,250 | +39,500 | 0.22% | 21,306,780 |
| 2025-05-12 | 2025-05-08 | 15.480 | 1,222,750 | +78,000 | 0.21% | 18,928,170 |
| 2025-05-09 | 2025-05-07 | 16.200 | 1,144,750 | +13,500 | 0.20% | 18,544,950 |
| 2025-05-08 | 2025-05-06 | 16.800 | 1,131,250 | -12,500 | 0.20% | 19,005,000 |
| 2025-05-07 | 2025-05-02 | 15.940 | 1,143,750 | -1,500 | 0.20% | 18,231,375 |
| 2025-05-06 | 2025-04-30 | 15.540 | 1,145,250 | +69,500 | 0.20% | 17,797,185 |
| 2025-05-02 | 2025-04-29 | 15.980 | 1,075,750 | +24,000 | 0.19% | 17,190,485 |
| 2025-04-30 | 2025-04-28 | 15.260 | 1,051,750 | +11,500 | 0.18% | 16,049,705 |
| 2025-04-29 | 2025-04-25 | 15.400 | 1,040,250 | +9,000 | 0.18% | 16,019,850 |
| 2025-04-28 | 2025-04-24 | 15.700 | 1,031,250 | +35,000 | 0.18% | 16,190,625 |
| 2025-04-25 | 2025-04-23 | 14.980 | 996,250 | +59,000 | 0.17% | 14,923,825 |
| 2025-04-24 | 2025-04-22 | 14.800 | 937,250 | -63,000 | 0.16% | 13,871,300 |
| 2025-04-23 | 2025-04-17 | 12.740 | 1,000,250 | +6,000 | 0.17% | 12,743,185 |
| 2025-04-22 | 2025-04-16 | 12.340 | 994,250 | +45,500 | 0.17% | 12,269,045 |
| 2025-04-17 | 2025-04-15 | 12.700 | 948,750 | +93,500 | 0.17% | 12,049,125 |
| 2025-04-16 | 2025-04-14 | 12.820 | 855,250 | +8,000 | 0.15% | 10,964,305 |
| 2025-04-15 | 2025-04-11 | 12.180 | 847,250 | +4,500 | 0.15% | 10,319,505 |
| 2025-04-14 | 2025-04-10 | 10.980 | 842,750 | +4,500 | 0.15% | 9,253,395 |
| 2025-04-11 | 2025-04-09 | 10.760 | 838,250 | -189,000 | 0.15% | 9,019,570 |
| 2025-04-10 | 2025-04-08 | 11.160 | 1,027,250 | +2,000 | 0.18% | 11,464,110 |
| 2025-04-09 | 2025-04-07 | 10.880 | 1,025,250 | +34,000 | 0.18% | 11,154,720 |
| 2025-04-08 | 2025-04-03 | 14.680 | 991,250 | +28,500 | 0.17% | 14,551,550 |
| 2025-04-07 | 2025-04-02 | 15.160 | 962,750 | +64,000 | 0.17% | 14,595,290 |
| 2025-04-03 | 2025-04-01 | 15.320 | 898,750 | +41,500 | 0.16% | 13,768,850 |
| 2025-04-02 | 2025-03-31 | 15.460 | 857,250 | -7,500 | 0.15% | 13,253,085 |
| 2025-04-01 | 2025-03-28 | 15.780 | 864,750 | +68,500 | 0.15% | 13,645,755 |
| 2025-03-31 | 2025-03-27 | 14.280 | 796,250 | -16,000 | 0.14% | 11,370,450 |
| 2025-03-28 | 2025-03-26 | 13.340 | 812,250 | +9,000 | 0.14% | 10,835,415 |
| 2025-03-27 | 2025-03-25 | 12.800 | 803,250 | +2,500 | 0.14% | 10,281,600 |
| 2025-03-26 | 2025-03-24 | 13.280 | 800,750 | +11,000 | 0.14% | 10,633,960 |
| 2025-03-25 | 2025-03-21 | 12.480 | 789,750 | +36,000 | 0.14% | 9,856,080 |
| 2025-03-24 | 2025-03-20 | 12.300 | 753,750 | +14,500 | 0.13% | 9,271,125 |
| 2025-03-21 | 2025-03-19 | 13.000 | 739,250 | +19,000 | 0.13% | 9,610,250 |
| 2025-03-20 | 2025-03-18 | 13.200 | 720,250 | +12,500 | 0.13% | 9,507,300 |
| 2025-03-19 | 2025-03-17 | 13.740 | 707,750 | +104,500 | 0.12% | 9,724,485 |
| 2025-03-18 | 2025-03-14 | 12.720 | 603,250 | +476,000 | 0.11% | 7,673,340 |
| 2025-03-17 | 2025-03-13 | 13.100 | 127,250 | +500 | 0.02% | 1,666,975 |
| 2025-03-14 | 2025-03-12 | 14.340 | 126,750 | -6,000 | 0.02% | 1,817,595 |
| 2025-03-13 | 2025-03-11 | 14.240 | 132,750 | +12,000 | 0.02% | 1,890,360 |
| 2025-03-12 | 2025-03-10 | 14.720 | 120,750 | +2,500 | 0.02% | 1,777,440 |
| 2025-03-11 | 2025-03-07 | 16.060 | 118,250 | -10,500 | 0.02% | 1,899,095 |
| 2025-03-10 | 2025-03-06 | 16.000 | 128,750 | +14,500 | 0.02% | 2,060,000 |
| 2025-03-07 | 2025-03-05 | 15.200 | 114,250 | -7,000 | 0.02% | 1,736,600 |
| 2025-03-06 | 2025-03-04 | 15.740 | 121,250 | -4,000 | 0.02% | 1,908,475 |
| 2025-03-05 | 2025-03-03 | 15.880 | 125,250 | +12,000 | 0.02% | 1,988,970 |
| 2025-03-04 | 2025-02-28 | 15.960 | 113,250 | -17,500 | 0.02% | 1,807,470 |
| 2025-03-03 | 2025-02-27 | 16.760 | 130,750 | +26,500 | 0.02% | 2,191,370 |
| 2025-02-28 | 2025-02-26 | 16.800 | 104,250 | -3,250 | 0.02% | 1,751,400 |
| 2025-02-27 | 2025-02-25 | 13.840 | 107,500 | -16,000 | 0.02% | 1,487,800 |
| 2025-02-26 | 2025-02-24 | 12.960 | 123,500 | +18,000 | 0.02% | 1,600,560 |
| 2025-02-25 | 2025-02-21 | 12.800 | 105,500 | -1,000 | 0.02% | 1,350,400 |
| 2025-02-24 | 2025-02-20 | 12.720 | 106,500 | -8,000 | 0.02% | 1,354,680 |
| 2025-02-21 | 2025-02-19 | 12.860 | 114,500 | -29,000 | 0.02% | 1,472,470 |
| 2025-02-20 | 2025-02-18 | 12.420 | 143,500 | +28,000 | 0.03% | 1,782,270 |
| 2025-02-19 | 2025-02-17 | 11.280 | 115,500 | +8,500 | 0.02% | 1,302,840 |
| 2025-02-18 | 2025-02-14 | 10.200 | 107,000 | -1,500 | 0.02% | 1,091,400 |
| 2025-02-13 | 2025-02-11 | 9.850 | 108,500 | -500 | 0.02% | 1,068,725 |
| 2025-02-12 | 2025-02-10 | 9.660 | 109,000 | +2,500 | 0.02% | 1,052,940 |
| 2025-02-11 | 2025-02-07 | 9.340 | 106,500 | +1,000 | 0.02% | 994,710 |
| 2025-02-10 | 2025-02-06 | 9.760 | 105,500 | -2,500 | 0.02% | 1,029,680 |
| 2025-02-07 | 2025-02-05 | 9.580 | 108,000 | +3,500 | 0.02% | 1,034,640 |
| 2025-02-05 | 2025-02-03 | 10.200 | 104,500 | +4,000 | 0.02% | 1,065,900 |
| 2025-02-04 | 2025-01-28 | 10.080 | 100,500 | +12,000 | 0.02% | 1,013,040 |
| 2025-02-03 | 2025-01-24 | 10.280 | 88,500 | -18,500 | 0.02% | 909,780 |
| 2025-01-27 | 2025-01-23 | 10.400 | 107,000 | +13,000 | 0.02% | 1,112,800 |
| 2025-01-24 | 2025-01-22 | 10.940 | 94,000 | +13,500 | 0.02% | 1,028,360 |
| 2025-01-23 | 2025-01-21 | 11.020 | 80,500 | +9,000 | 0.01% | 887,110 |
| 2025-01-22 | 2025-01-20 | 11.060 | 71,500 | +22,000 | 0.01% | 790,790 |
| 2025-01-21 | 2025-01-17 | 10.260 | 49,500 | -4,000 | 0.01% | 507,870 |
| 2025-01-20 | 2025-01-16 | 10.680 | 53,500 | +4,000 | 0.01% | 571,380 |
| 2025-01-17 | 2025-01-15 | 9.740 | 49,500 | +4,500 | 0.01% | 482,130 |
| 2025-01-16 | 2025-01-14 | 9.990 | 45,000 | +6,500 | 0.01% | 449,550 |
| 2025-01-15 | 2025-01-13 | 9.600 | 38,500 | -13,500 | 0.01% | 369,600 |
| 2025-01-14 | 2025-01-10 | 9.250 | 52,000 | +2,500 | 0.01% | 481,000 |
| 2025-01-13 | 2025-01-09 | 9.380 | 49,500 | +4,000 | 0.01% | 464,310 |
| 2025-01-10 | 2025-01-08 | 9.110 | 45,500 | +500 | 0.01% | 414,505 |
| 2025-01-09 | 2025-01-07 | 9.060 | 45,000 | -3,500 | 0.01% | 407,700 |
| 2025-01-08 | 2025-01-06 | 9.650 | 48,500 | +12,000 | 0.01% | 468,025 |
| 2025-01-06 | 2025-01-02 | 9.380 | 36,500 | +1,500 | 0.01% | 342,370 |
| 2025-01-03 | 2024-12-31 | 9.210 | 35,000 | +20,500 | 0.01% | 322,350 |
| 2025-01-02 | 2024-12-27 | 8.390 | 14,500 | +500 | 0.00% | 121,655 |
| 2024-12-27 | 2024-12-20 | 8.420 | 14,000 | -3,000 | 0.00% | 117,880 |
| 2024-12-23 | 2024-12-19 | 8.690 | 17,000 | +500 | 0.00% | 147,730 |
| 2024-12-20 | 2024-12-18 | 8.880 | 16,500 | +1,500 | 0.00% | 146,520 |
| 2024-12-18 | 2024-12-16 | 9.650 | 15,000 | +500 | 0.00% | 144,750 |
| 2024-12-17 | 2024-12-13 | 9.680 | 14,500 | +2,000 | 0.00% | 140,360 |
| 2024-12-16 | 2024-12-12 | 10.140 | 12,500 | -1,500 | 0.00% | 126,750 |
| 2024-12-13 | 2024-12-11 | 10.660 | 14,000 | -2,000 | 0.00% | 149,240 |
| 2024-12-12 | 2024-12-10 | 7.650 | 16,000 | +3,500 | 0.00% | 122,400 |
| 2024-12-11 | 2024-12-09 | 7.300 | 12,500 | -5,000 | 0.00% | 91,250 |
| 2024-12-10 | 2024-12-06 | 6.930 | 17,500 | -8,500 | 0.00% | 121,275 |
| 2024-12-09 | 2024-12-05 | 6.850 | 26,000 | +4,500 | 0.00% | 178,100 |
| 2024-12-05 | 2024-12-03 | 6.670 | 21,500 | +500 | 0.00% | 143,405 |
| 2024-12-02 | 2024-11-28 | 6.880 | 21,000 | -5,500 | 0.00% | 144,480 |
| 2024-11-29 | 2024-11-27 | 7.390 | 26,500 | +1,500 | 0.00% | 195,835 |
| 2024-11-27 | 2024-11-25 | 6.760 | 25,000 | +4,000 | 0.00% | 169,000 |
| 2024-11-25 | 2024-11-21 | 7.220 | 21,000 | -38,500 | 0.00% | 151,620 |
| 2024-11-22 | 2024-11-20 | 7.370 | 59,500 | +42,000 | 0.01% | 438,515 |
| 2024-11-21 | 2024-11-19 | 6.550 | 17,500 | +500 | 0.00% | 114,625 |
| 2024-11-18 | 2024-11-14 | 6.190 | 17,000 | -5,000 | 0.00% | 105,230 |
| 2024-11-15 | 2024-11-13 | 7.290 | 22,000 | +3,000 | 0.00% | 160,380 |
| 2024-11-14 | 2024-11-12 | 8.260 | 19,000 | -1,000 | 0.00% | 156,940 |
| 2024-11-13 | 2024-11-11 | 8.460 | 20,000 | -1,500 | 0.00% | 169,200 |
| 2024-11-12 | 2024-11-08 | 7.560 | 21,500 | -32,500 | 0.00% | 162,540 |
| 2024-11-11 | 2024-11-07 | 6.710 | 54,000 | +8,500 | 0.01% | 362,340 |
| 2024-11-05 | 2024-11-01 | 4.790 | 45,500 | -12,000 | 0.01% | 217,945 |
| 2024-11-01 | 2024-10-30 | 5.000 | 57,500 | +12,000 | 0.01% | 287,500 |
| 2024-10-31 | 2024-10-29 | 4.480 | 45,500 | -500 | 0.01% | 203,840 |
| 2024-10-30 | 2024-10-28 | 4.170 | 46,000 | +500 | 0.01% | 191,820 |
| 2024-10-21 | 2024-10-17 | 3.800 | 45,500 | +2,000 | 0.01% | 172,900 |
| 2024-10-15 | 2024-10-10 | 4.750 | 43,500 | -3,000 | 0.01% | 206,625 |
| 2024-10-14 | 2024-10-09 | 4.500 | 46,500 | +6,000 | 0.01% | 209,250 |
| 2024-10-09 | 2024-10-07 | 4.900 | 40,500 | -2,000 | 0.01% | 198,450 |
| 2024-10-07 | 2024-10-03 | 4.410 | 42,500 | +2,000 | 0.01% | 187,425 |
| 2024-10-03 | 2024-09-30 | 4.790 | 40,500 | -500 | 0.01% | 193,995 |
| 2024-10-02 | 2024-09-27 | 4.280 | 41,000 | -1,000 | 0.01% | 175,480 |
| 2024-09-30 | 2024-09-26 | 3.670 | 42,000 | +500 | 0.01% | 154,140 |
| 2024-09-27 | 2024-09-25 | 3.410 | 41,500 | -41,000 | 0.01% | 141,515 |
| 2024-09-26 | 2024-09-24 | 3.150 | 82,500 | -20,500 | 0.01% | 259,875 |
| 2024-09-25 | 2024-09-23 | 2.970 | 103,000 | +16,500 | 0.02% | 305,910 |
| 2024-09-24 | 2024-09-20 | 3.060 | 86,500 | +1,000 | 0.02% | 264,690 |
| 2024-09-23 | 2024-09-19 | 3.080 | 85,500 | +3,000 | 0.01% | 263,340 |
| 2024-09-19 | 2024-09-16 | 2.710 | 82,500 | +27,000 | 0.01% | 223,575 |
| 2024-09-17 | 2024-09-13 | 3.120 | 55,500 | +2,500 | 0.01% | 173,160 |
| 2024-09-12 | 2024-09-10 | 2.700 | 53,000 | -7,500 | 0.01% | 143,100 |
| 2024-09-11 | 2024-09-09 | 2.760 | 60,500 | -7,500 | 0.01% | 166,980 |
| 2024-09-10 | 2024-09-05 | 2.690 | 68,000 | -500 | 0.01% | 182,920 |
| 2024-09-09 | 2024-09-04 | 2.660 | 68,500 | +12,500 | 0.01% | 182,210 |
| 2024-09-05 | 2024-09-03 | 3.040 | 56,000 | +8,000 | 0.01% | 170,240 |
| 2024-09-04 | 2024-09-02 | 3.050 | 48,000 | +16,000 | 0.01% | 146,400 |
| 2024-09-02 | 2024-08-29 | 3.430 | 32,000 | +3,000 | 0.01% | 109,760 |
| 2024-08-28 | 2024-08-26 | 3.630 | 29,000 | +7,000 | 0.01% | 105,270 |
| 2024-08-22 | 2024-08-20 | 3.850 | 22,000 | +3,000 | 0.00% | 84,700 |
| 2024-08-19 | 2024-08-15 | 3.960 | 19,000 | -7,500 | 0.00% | 75,240 |
| 2024-08-13 | 2024-08-09 | 3.940 | 26,500 | +3,000 | 0.00% | 104,410 |
| 2024-08-12 | 2024-08-08 | 3.980 | 23,500 | -24,500 | 0.00% | 93,530 |
| 2024-08-05 | 2024-08-01 | 3.970 | 48,000 | -6,500 | 0.01% | 190,560 |
| 2024-07-30 | 2024-07-26 | 4.160 | 54,500 | +500 | 0.01% | 226,720 |
| 2024-07-24 | 2024-07-22 | 4.670 | 54,000 | +1,000 | 0.01% | 252,180 |
| 2024-07-19 | 2024-07-17 | 4.490 | 53,000 | +500 | 0.01% | 237,970 |
| 2024-07-18 | 2024-07-16 | 4.200 | 52,500 | +5,000 | 0.01% | 220,500 |
| 2024-07-17 | 2024-07-15 | 4.140 | 47,500 | +3,000 | 0.01% | 196,650 |
| 2024-07-11 | 2024-07-09 | 3.960 | 44,500 | +500 | 0.01% | 176,220 |
| 2024-07-10 | 2024-07-08 | 4.060 | 44,000 | +500 | 0.01% | 178,640 |
| 2024-07-05 | 2024-07-03 | 4.500 | 43,500 | +500 | 0.01% | 195,750 |
| 2024-07-04 | 2024-07-02 | 4.500 | 43,000 | +500 | 0.01% | 193,500 |
| 2024-06-20 | 2024-06-18 | 5.420 | 42,500 | +500 | 0.01% | 230,350 |
| 2024-06-14 | 2024-06-12 | 5.600 | 42,000 | +3,500 | 0.01% | 235,200 |
| 2024-06-13 | 2024-06-11 | 5.550 | 38,500 | +500 | 0.01% | 213,675 |
| 2024-06-06 | 2024-06-04 | 7.000 | 38,000 | -3,000 | 0.01% | 266,000 |
| 2024-06-03 | 2024-05-30 | 7.100 | 41,000 | +1,500 | 0.01% | 291,100 |
| 2024-05-31 | 2024-05-29 | 7.060 | 39,500 | +3,000 | 0.01% | 278,870 |
| 2024-05-29 | 2024-05-27 | 6.650 | 36,500 | +7,000 | 0.01% | 242,725 |
| 2024-05-28 | 2024-05-24 | 6.680 | 29,500 | +1,000 | 0.01% | 197,060 |
| 2024-05-23 | 2024-05-21 | 6.620 | 28,500 | -1,000 | 0.00% | 188,670 |
| 2024-05-22 | 2024-05-20 | 7.020 | 29,500 | +1,000 | 0.01% | 207,090 |
| 2024-05-06 | 2024-05-02 | 6.240 | 28,500 | -500 | 0.00% | 177,840 |
| 2024-04-16 | 2024-04-12 | 5.720 | 29,000 | +8,000 | 0.01% | 165,880 |
| 2024-04-12 | 2024-04-10 | 6.100 | 21,000 | -8,000 | 0.00% | 128,100 |
| 2024-04-10 | 2024-04-08 | 5.980 | 29,000 | +500 | 0.01% | 173,420 |
| 2024-04-08 | 2024-04-03 | 6.220 | 28,500 | -1,000 | 0.00% | 177,270 |
| 2024-04-05 | 2024-04-02 | 6.170 | 29,500 | +2,500 | 0.01% | 182,015 |
| 2024-03-26 | 2024-03-22 | 6.000 | 27,000 | -4,000 | 0.00% | 162,000 |
| 2024-03-20 | 2024-03-18 | 6.300 | 31,000 | +500 | 0.01% | 195,300 |
| 2024-03-19 | 2024-03-15 | 6.380 | 30,500 | +500 | 0.01% | 194,590 |
| 2024-03-12 | 2024-03-08 | 6.120 | 30,000 | +3,500 | 0.01% | 183,600 |
| 2024-03-11 | 2024-03-07 | 5.840 | 26,500 | +6,000 | 0.00% | 154,760 |
| 2024-03-05 | 2024-03-01 | 6.620 | 20,500 | +1,500 | 0.00% | 135,710 |
| 2024-02-27 | 2024-02-23 | 6.250 | 19,000 | +2,500 | 0.00% | 118,750 |
| 2024-02-06 | 2024-02-02 | 3.910 | 16,500 | +3,000 | 0.00% | 64,515 |
| 2024-02-02 | 2024-01-31 | 3.950 | 13,500 | +4,000 | 0.00% | 53,325 |
| 2023-07-11 | 2023-07-07 | 10.140 | 9,500 | -2,000 | 0.00% | 96,330 |
| 2023-05-12 | 2023-05-10 | 11.520 | 11,500 | -10,000 | 0.00% | 132,480 |
| 2023-04-24 | 2023-04-20 | 12.860 | 21,500 | -1,500 | 0.00% | 276,490 |
| 2023-04-20 | 2023-04-18 | 14.200 | 23,000 | +1,500 | 0.00% | 326,600 |
| 2023-04-13 | 2023-04-11 | 13.840 | 21,500 | -1,000 | 0.00% | 297,560 |
| 2023-04-12 | 2023-04-06 | 13.320 | 22,500 | -3,000 | 0.00% | 299,700 |
| 2023-04-11 | 2023-04-04 | 12.680 | 25,500 | +1,000 | 0.00% | 323,340 |
| 2023-03-28 | 2023-03-24 | 12.980 | 24,500 | +3,000 | 0.00% | 318,010 |
| 2023-03-24 | 2023-03-22 | 14.280 | 21,500 | -5,000 | 0.00% | 307,020 |
| 2023-03-01 | 2023-02-27 | 15.680 | 26,500 | -6,000 | 0.00% | 415,520 |
| 2023-02-24 | 2023-02-22 | 17.080 | 32,500 | -500 | 0.01% | 555,100 |
| 2023-02-21 | 2023-02-17 | 16.300 | 33,000 | -1,000 | 0.01% | 537,900 |
| 2023-02-20 | 2023-02-16 | 15.840 | 34,000 | +5,000 | 0.01% | 538,560 |
| 2023-02-17 | 2023-02-15 | 16.280 | 29,000 | +5,000 | 0.01% | 472,120 |
| 2023-02-16 | 2023-02-14 | 16.600 | 24,000 | +2,000 | 0.00% | 398,400 |
| 2023-02-14 | 2023-02-10 | 18.000 | 22,000 | -1,500 | 0.00% | 396,000 |
| 2023-02-13 | 2023-02-09 | 18.820 | 23,500 | -8,500 | 0.00% | 442,270 |
| 2023-02-09 | 2023-02-07 | 17.960 | 32,000 | -500 | 0.01% | 574,720 |
| 2023-02-08 | 2023-02-06 | 18.260 | 32,500 | +2,500 | 0.01% | 593,450 |
| 2023-02-07 | 2023-02-03 | 19.820 | 30,000 | +1,000 | 0.01% | 594,600 |
| 2023-02-06 | 2023-02-02 | 20.450 | 29,000 | +4,000 | 0.01% | 593,050 |
| 2023-02-03 | 2023-02-01 | 19.780 | 25,000 | -1,000 | 0.00% | 494,500 |
| 2023-02-02 | 2023-01-31 | 18.620 | 26,000 | +1,000 | 0.00% | 484,120 |
| 2023-01-18 | 2023-01-16 | 20.750 | 25,000 | -2,000 | 0.00% | 518,750 |
| 2023-01-17 | 2023-01-13 | 19.900 | 27,000 | -3,000 | 0.00% | 537,300 |
| 2023-01-16 | 2023-01-12 | 17.580 | 30,000 | -4,500 | 0.01% | 527,400 |
| 2023-01-06 | 2023-01-04 | 16.300 | 34,500 | -1,500 | 0.01% | 562,350 |
| 2023-01-05 | 2023-01-03 | 16.200 | 36,000 | +500 | 0.01% | 583,200 |
| 2023-01-04 | 2022-12-30 | 14.980 | 35,500 | -500 | 0.01% | 531,790 |
| 2022-12-22 | 2022-12-20 | 13.740 | 36,000 | +500 | 0.01% | 494,640 |
| 2022-12-21 | 2022-12-19 | 14.460 | 35,500 | +500 | 0.01% | 513,330 |
| 2022-12-19 | 2022-12-15 | 15.300 | 35,000 | +500 | 0.01% | 535,500 |
| 2022-12-13 | 2022-12-09 | 15.980 | 34,500 | -6,000 | 0.01% | 551,310 |
| 2022-12-05 | 2022-12-01 | 13.660 | 40,500 | -500 | 0.01% | 553,230 |
| 2022-12-01 | 2022-11-29 | 13.400 | 41,000 | +500 | 0.01% | 549,400 |
| 2022-11-24 | 2022-11-22 | 13.420 | 40,500 | +1,000 | 0.01% | 543,510 |
| 2022-11-18 | 2022-11-16 | 15.320 | 39,500 | +2,000 | 0.01% | 605,140 |
| 2022-11-14 | 2022-11-10 | 12.980 | 37,500 | -1,000 | 0.01% | 486,750 |
| 2022-11-11 | 2022-11-09 | 12.620 | 38,500 | +3,500 | 0.01% | 485,870 |
| 2022-11-01 | 2022-10-28 | 12.920 | 35,000 | -500 | 0.01% | 452,200 |
| 2022-10-27 | 2022-10-25 | 12.560 | 35,500 | -1,000 | 0.01% | 445,880 |
| 2022-10-26 | 2022-10-24 | 11.560 | 36,500 | +1,000 | 0.01% | 421,940 |
| 2022-10-25 | 2022-10-21 | 13.580 | 35,500 | -6,500 | 0.01% | 482,090 |
| 2022-10-21 | 2022-10-19 | 13.340 | 42,000 | -13,000 | 0.01% | 560,280 |
| 2022-10-20 | 2022-10-18 | 13.160 | 55,000 | -1,000 | 0.01% | 723,800 |
| 2022-10-03 | 2022-09-29 | 11.480 | 56,000 | +5,000 | 0.01% | 642,880 |
| 2022-09-30 | 2022-09-28 | 12.260 | 51,000 | +1,000 | 0.01% | 625,260 |
| 2022-09-29 | 2022-09-27 | 12.940 | 50,000 | -1,000 | 0.01% | 647,000 |
| 2022-09-28 | 2022-09-26 | 12.180 | 51,000 | -5,000 | 0.01% | 621,180 |
| 2022-09-27 | 2022-09-23 | 11.060 | 56,000 | +10,000 | 0.01% | 619,360 |
| 2022-09-21 | 2022-09-19 | 12.860 | 46,000 | +1,000 | 0.01% | 591,560 |
| 2022-09-14 | 2022-09-09 | 16.100 | 45,000 | +500 | 0.01% | 724,500 |
| 2022-08-09 | 2022-08-05 | 15.800 | 44,500 | -1,000 | 0.01% | 703,100 |
| 2022-07-27 | 2022-07-25 | 14.780 | 45,500 | -1,500 | 0.01% | 672,490 |
| 2022-07-25 | 2022-07-21 | 16.620 | 47,000 | -1,500 | 0.01% | 781,140 |
| 2022-07-22 | 2022-07-20 | 16.060 | 48,500 | +1,500 | 0.01% | 778,910 |
| 2022-07-18 | 2022-07-14 | 17.420 | 47,000 | -1,000 | 0.01% | 818,740 |
| 2022-07-15 | 2022-07-13 | 15.260 | 48,000 | +17,500 | 0.01% | 732,480 |
| 2022-07-14 | 2022-07-12 | 15.660 | 30,500 | +1,000 | 0.01% | 477,630 |
| 2022-07-07 | 2022-07-05 | 17.700 | 29,500 | -1,000 | 0.01% | 522,150 |
| 2022-07-04 | 2022-06-29 | 15.580 | 30,500 | +2,000 | 0.01% | 475,190 |
| 2022-06-30 | 2022-06-28 | 15.920 | 28,500 | +1,000 | 0.00% | 453,720 |
| 2022-06-23 | 2022-06-21 | 13.960 | 27,500 | +4,000 | 0.00% | 383,900 |
| 2022-06-22 | 2022-06-20 | 12.740 | 23,500 | -500 | 0.00% | 299,390 |
| 2022-06-20 | 2022-06-16 | 11.820 | 24,000 | +500 | 0.00% | 283,680 |
| 2022-06-06 | 2022-06-01 | 11.020 | 23,500 | +10,000 | 0.00% | 258,970 |
| 2022-05-30 | 2022-05-26 | 10.740 | 13,500 | +500 | 0.00% | 144,990 |
| 2022-05-17 | 2022-05-13 | 10.740 | 13,000 | -1,500 | 0.00% | 139,620 |
| 2022-05-16 | 2022-05-12 | 10.660 | 14,500 | -1,000 | 0.00% | 154,570 |
| 2022-05-10 | 2022-05-05 | 10.580 | 15,500 | +4,000 | 0.00% | 163,990 |
| 2022-04-26 | 2022-04-22 | 11.940 | 11,500 | +1,000 | 0.00% | 137,310 |
| 2022-04-25 | 2022-04-21 | 13.000 | 10,500 | -1,000 | 0.00% | 136,500 |
| 2022-04-19 | 2022-04-13 | 13.460 | 11,500 | +1,000 | 0.00% | 154,790 |
| 2022-04-14 | 2022-04-12 | 14.460 | 10,500 | +1,000 | 0.00% | 151,830 |
| 2022-04-13 | 2022-04-11 | 14.900 | 9,500 | -1,000 | 0.00% | 141,550 |
| 2022-04-11 | 2022-04-07 | 14.460 | 10,500 | +1,000 | 0.00% | 151,830 |
| 2022-04-08 | 2022-04-06 | 14.740 | 9,500 | -1,000 | 0.00% | 140,030 |
| 2022-04-06 | 2022-04-01 | 14.180 | 10,500 | +1,000 | 0.00% | 148,890 |
| 2022-03-31 | 2022-03-29 | 14.720 | 9,500 | +3,000 | 0.00% | 139,840 |
| 2022-03-29 | 2022-03-25 | 15.240 | 6,500 | +3,000 | 0.00% | 99,060 |
| 2022-03-17 | 2022-03-15 | 10.200 | 3,500 | -245,500 | 0.00% | 35,700 |
| 2022-03-10 | 2022-03-08 | 15.740 | 249,000 | -10,000 | 0.04% | 3,919,260 |
| 2022-02-16 | 2022-02-14 | 15.440 | 259,000 | -500 | 0.05% | 3,998,960 |
| 2022-02-08 | 2022-02-04 | 16.940 | 259,500 | +2,000 | 0.05% | 4,395,930 |
| 2022-02-04 | 2022-01-27 | 16.820 | 257,500 | -3,000 | 0.05% | 4,331,150 |
| 2022-01-27 | 2022-01-25 | 18.600 | 260,500 | +30,000 | 0.05% | 4,845,300 |
| 2022-01-24 | 2022-01-20 | 20.650 | 230,500 | -500 | 0.04% | 4,759,825 |
| 2022-01-21 | 2022-01-19 | 23.000 | 231,000 | +500 | 0.04% | 5,313,000 |
| 2022-01-17 | 2022-01-13 | 25.500 | 230,500 | +500 | 0.04% | 5,877,750 |
| 2022-01-12 | 2022-01-10 | 26.550 | 230,000 | -500 | 0.04% | 6,106,500 |
| 2022-01-07 | 2022-01-05 | 24.100 | 230,500 | +500 | 0.04% | 5,555,050 |
| 2022-01-05 | 2022-01-03 | 25.300 | 230,000 | +1,000 | 0.04% | 5,819,000 |
| 2022-01-03 | 2021-12-29 | 26.000 | 229,000 | +500 | 0.04% | 5,954,000 |
| 2021-12-30 | 2021-12-28 | 27.450 | 228,500 | -500 | 0.04% | 6,272,325 |
| 2021-12-29 | 2021-12-24 | 30.900 | 229,000 | +227,000 | 0.04% | 7,076,100 |
| 2021-12-28 | 2021-12-22 | 33.000 | 2,000 | +1,500 | 0.00% | 66,000 |
| 2021-12-22 | 2021-12-20 | 34.500 | 500 | +500 | 0.00% | 17,250 |
| 2021-06-22 | 2021-06-18 | 30.000 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy