History of CCASS shareholding
Participant: GUOSEN SECURITIES (HK) BROKERAGE CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 2.020 | 1,048,000 | +0 | 0.15% | 2,116,960 |
| 2025-10-13 | 2025-10-09 | 2.130 | 1,048,000 | +0 | 0.15% | 2,232,240 |
| 2025-10-10 | 2025-10-08 | 2.250 | 1,048,000 | -213,000 | 0.15% | 2,358,000 |
| 2025-10-09 | 2025-10-06 | 2.310 | 1,261,000 | -28,000 | 0.18% | 2,912,910 |
| 2025-09-29 | 2025-09-25 | 1.930 | 1,289,000 | +202,500 | 0.18% | 2,487,770 |
| 2025-09-25 | 2025-09-23 | 1.970 | 1,086,500 | -225,500 | 0.15% | 2,140,405 |
| 2025-09-24 | 2025-09-22 | 1.990 | 1,312,000 | +10,000 | 0.18% | 2,610,880 |
| 2025-09-23 | 2025-09-19 | 2.060 | 1,302,000 | +10,000 | 0.18% | 2,682,120 |
| 2025-09-22 | 2025-09-18 | 2.080 | 1,292,000 | -16,000 | 0.18% | 2,687,360 |
| 2025-09-17 | 2025-09-15 | 2.030 | 1,308,000 | +20,000 | 0.18% | 2,655,240 |
| 2025-09-16 | 2025-09-12 | 2.080 | 1,288,000 | -190,000 | 0.18% | 2,679,040 |
| 2025-09-15 | 2025-09-11 | 2.110 | 1,478,000 | +9,500 | 0.21% | 3,118,580 |
| 2025-09-12 | 2025-09-10 | 2.110 | 1,468,500 | +9,000 | 0.20% | 3,098,535 |
| 2025-09-09 | 2025-09-05 | 2.080 | 1,459,500 | +200,000 | 0.20% | 3,035,760 |
| 2025-09-08 | 2025-09-04 | 1.950 | 1,259,500 | +4,500 | 0.18% | 2,456,025 |
| 2025-09-05 | 2025-09-03 | 2.000 | 1,255,000 | +51,500 | 0.17% | 2,510,000 |
| 2025-09-03 | 2025-09-01 | 1.940 | 1,203,500 | +109,000 | 0.17% | 2,334,790 |
| 2025-09-02 | 2025-08-29 | 1.860 | 1,094,500 | +32,000 | 0.15% | 2,035,770 |
| 2025-09-01 | 2025-08-28 | 1.890 | 1,062,500 | -125,000 | 0.15% | 2,008,125 |
| 2025-08-28 | 2025-08-26 | 1.940 | 1,187,500 | -230,500 | 0.17% | 2,303,750 |
| 2025-08-27 | 2025-08-25 | 1.980 | 1,418,000 | +16,000 | 0.20% | 2,807,640 |
| 2025-08-26 | 2025-08-22 | 2.000 | 1,402,000 | +231,000 | 0.19% | 2,804,000 |
| 2025-08-22 | 2025-08-20 | 2.040 | 1,171,000 | +249,000 | 0.16% | 2,388,840 |
| 2025-08-21 | 2025-08-19 | 2.200 | 922,000 | +79,000 | 0.13% | 2,028,400 |
| 2025-08-18 | 2025-08-14 | 2.000 | 843,000 | -234,000 | 0.12% | 1,686,000 |
| 2025-08-15 | 2025-08-13 | 2.090 | 1,077,000 | +89,000 | 0.15% | 2,250,930 |
| 2025-08-14 | 2025-08-12 | 2.000 | 988,000 | +10,000 | 0.14% | 1,976,000 |
| 2025-08-12 | 2025-08-08 | 1.960 | 978,000 | +10,000 | 0.14% | 1,916,880 |
| 2025-08-11 | 2025-08-07 | 1.970 | 968,000 | -20,000 | 0.13% | 1,906,960 |
| 2025-08-08 | 2025-08-06 | 2.070 | 988,000 | +66,500 | 0.14% | 2,045,160 |
| 2025-08-07 | 2025-08-05 | 2.040 | 921,500 | +30,000 | 0.13% | 1,879,860 |
| 2025-08-05 | 2025-08-01 | 1.890 | 891,500 | +15,000 | 0.12% | 1,684,935 |
| 2025-08-04 | 2025-07-31 | 2.010 | 876,500 | +32,000 | 0.12% | 1,761,765 |
| 2025-08-01 | 2025-07-30 | 2.080 | 844,500 | +158,500 | 0.12% | 1,756,560 |
| 2025-07-31 | 2025-07-29 | 2.050 | 686,000 | +30,000 | 0.10% | 1,406,300 |
| 2025-07-28 | 2025-07-24 | 2.020 | 656,000 | +10,000 | 0.09% | 1,325,120 |
| 2025-07-25 | 2025-07-23 | 1.940 | 646,000 | -999,000 | 0.09% | 1,253,240 |
| 2025-07-24 | 2025-07-22 | 1.920 | 1,645,000 | +1,077,500 | 0.23% | 3,158,400 |
| 2025-07-23 | 2025-07-21 | 2.120 | 567,500 | +10,000 | 0.08% | 1,203,100 |
| 2025-07-21 | 2025-07-17 | 2.100 | 557,500 | -106,500 | 0.08% | 1,170,750 |
| 2025-07-16 | 2025-07-14 | 1.850 | 664,000 | +30,000 | 0.09% | 1,228,400 |
| 2025-07-15 | 2025-07-11 | 1.820 | 634,000 | -10,500 | 0.09% | 1,153,880 |
| 2025-07-11 | 2025-07-09 | 1.700 | 644,500 | +6,500 | 0.09% | 1,095,650 |
| 2025-07-07 | 2025-07-03 | 1.650 | 638,000 | +50,000 | 0.09% | 1,052,700 |
| 2025-06-30 | 2025-06-26 | 1.720 | 588,000 | +18,000 | 0.08% | 1,011,360 |
| 2025-06-19 | 2025-06-17 | 1.850 | 570,000 | -451,000 | 0.08% | 1,054,500 |
| 2025-06-18 | 2025-06-16 | 1.980 | 1,021,000 | +50,000 | 0.14% | 2,021,580 |
| 2025-06-17 | 2025-06-13 | 2.040 | 971,000 | +546,000 | 0.13% | 1,980,840 |
| 2025-06-16 | 2025-06-12 | 2.200 | 425,000 | +10,000 | 0.06% | 935,000 |
| 2025-06-13 | 2025-06-11 | 1.950 | 415,000 | -10,000 | 0.06% | 809,250 |
| 2025-06-11 | 2025-06-09 | 1.890 | 425,000 | -40,000 | 0.06% | 803,250 |
| 2025-05-29 | 2025-05-27 | 1.780 | 465,000 | +30,000 | 0.06% | 827,700 |
| 2025-05-28 | 2025-05-26 | 1.670 | 435,000 | +20,000 | 0.06% | 726,450 |
| 2025-05-27 | 2025-05-23 | 1.690 | 415,000 | +20,000 | 0.06% | 701,350 |
| 2025-05-14 | 2025-05-12 | 1.800 | 395,000 | +10,000 | 0.05% | 711,000 |
| 2025-04-30 | 2025-04-28 | 1.970 | 385,000 | +78,000 | 0.05% | 758,450 |
| 2025-04-29 | 2025-04-25 | 2.000 | 307,000 | -3,000 | 0.04% | 614,000 |
| 2025-04-25 | 2025-04-23 | 1.820 | 310,000 | +10,000 | 0.04% | 564,200 |
| 2025-04-22 | 2025-04-16 | 1.760 | 300,000 | +15,000 | 0.04% | 528,000 |
| 2025-04-17 | 2025-04-15 | 1.940 | 285,000 | +5,000 | 0.04% | 552,900 |
| 2025-04-14 | 2025-04-10 | 1.640 | 280,000 | +80,000 | 0.04% | 459,200 |
| 2025-04-03 | 2025-04-01 | 2.330 | 200,000 | -1,000 | 0.03% | 466,000 |
| 2025-04-01 | 2025-03-28 | 2.410 | 201,000 | +1,000 | 0.03% | 484,410 |
| 2025-03-28 | 2025-03-26 | 2.330 | 200,000 | -1,500 | 0.03% | 466,000 |
| 2025-03-19 | 2025-03-17 | 2.700 | 201,500 | -500 | 0.03% | 544,050 |
| 2025-03-17 | 2025-03-13 | 2.570 | 202,000 | -500 | 0.03% | 519,140 |
| 2025-03-14 | 2025-03-12 | 2.460 | 202,500 | +1,000 | 0.03% | 498,150 |
| 2025-03-13 | 2025-03-11 | 2.350 | 201,500 | +1,000 | 0.03% | 473,525 |
| 2025-03-12 | 2025-03-10 | 2.040 | 200,500 | -2,500 | 0.03% | 409,020 |
| 2025-03-11 | 2025-03-07 | 2.120 | 203,000 | +2,500 | 0.03% | 430,360 |
| 2025-02-27 | 2025-02-25 | 2.150 | 200,500 | -2,000 | 0.03% | 431,075 |
| 2025-02-26 | 2025-02-24 | 2.140 | 202,500 | -1,000 | 0.03% | 433,350 |
| 2025-02-25 | 2025-02-21 | 1.580 | 203,500 | +3,000 | 0.03% | 321,530 |
| 2025-02-24 | 2025-02-20 | 1.600 | 200,500 | +20,000 | 0.03% | 320,800 |
| 2025-02-17 | 2025-02-13 | 1.080 | 180,500 | +1,000 | 0.02% | 194,940 |
| 2025-01-06 | 2025-01-02 | 0.980 | 179,500 | -50,000 | 0.02% | 175,910 |
| 2025-01-02 | 2024-12-27 | 1.000 | 229,500 | -50,000 | 0.03% | 229,500 |
| 2024-12-30 | 2024-12-24 | 1.020 | 279,500 | -35,000 | 0.04% | 285,090 |
| 2024-10-04 | 2024-10-02 | 1.450 | 314,500 | -188,500 | 0.04% | 456,025 |
| 2024-10-02 | 2024-09-27 | 1.170 | 503,000 | +189,000 | 0.07% | 588,510 |
| 2024-09-09 | 2024-09-04 | 0.950 | 314,000 | -2,000 | 0.04% | 298,300 |
| 2024-09-02 | 2024-08-29 | 0.990 | 316,000 | +135,000 | 0.04% | 312,840 |
| 2024-07-12 | 2024-07-10 | 0.970 | 181,000 | -50,000 | 0.02% | 175,570 |
| 2024-07-03 | 2024-06-28 | 1.010 | 231,000 | -20,500 | 0.03% | 233,310 |
| 2024-06-24 | 2024-06-20 | 1.090 | 251,500 | -29,500 | 0.03% | 274,135 |
| 2024-06-13 | 2024-06-11 | 1.380 | 281,000 | -30,000 | 0.04% | 387,780 |
| 2024-05-22 | 2024-05-20 | 1.430 | 311,000 | -4,500 | 0.04% | 444,730 |
| 2024-05-21 | 2024-05-17 | 1.340 | 315,500 | -4,000 | 0.04% | 422,770 |
| 2024-05-09 | 2024-05-07 | 1.280 | 319,500 | +8,500 | 0.04% | 408,960 |
| 2024-05-03 | 2024-04-30 | 1.250 | 311,000 | +2,000 | 0.04% | 388,750 |
| 2024-04-05 | 2024-04-02 | 0.970 | 309,000 | -175,500 | 0.04% | 299,730 |
| 2024-03-25 | 2024-03-21 | 0.990 | 484,500 | -47,000 | 0.07% | 479,655 |
| 2024-03-18 | 2024-03-14 | 0.970 | 531,500 | +47,000 | 0.07% | 515,555 |
| 2024-03-15 | 2024-03-13 | 1.010 | 484,500 | -32,000 | 0.07% | 489,345 |
| 2024-03-14 | 2024-03-12 | 1.020 | 516,500 | +32,000 | 0.07% | 526,830 |
| 2024-03-13 | 2024-03-11 | 1.060 | 484,500 | -91,500 | 0.07% | 513,570 |
| 2024-03-11 | 2024-03-07 | 1.000 | 576,000 | +50,000 | 0.08% | 576,000 |
| 2024-03-08 | 2024-03-06 | 1.040 | 526,000 | +150,000 | 0.07% | 547,040 |
| 2024-03-07 | 2024-03-05 | 1.020 | 376,000 | +50,000 | 0.05% | 383,520 |
| 2024-02-07 | 2024-02-05 | 1.610 | 326,000 | -500 | 0.04% | 524,860 |
| 2024-02-06 | 2024-02-02 | 1.680 | 326,500 | -500 | 0.04% | 548,520 |
| 2024-01-30 | 2024-01-26 | 1.800 | 327,000 | -20,500 | 0.04% | 588,600 |
| 2024-01-24 | 2024-01-22 | 1.730 | 347,500 | -4,000 | 0.05% | 601,175 |
| 2024-01-18 | 2024-01-16 | 2.040 | 351,500 | -100,000 | 0.05% | 717,060 |
| 2024-01-09 | 2024-01-05 | 2.150 | 451,500 | -35,500 | 0.06% | 970,725 |
| 2024-01-03 | 2023-12-29 | 2.280 | 487,000 | -5,000 | 0.07% | 1,110,360 |
| 2024-01-02 | 2023-12-28 | 2.260 | 492,000 | +94,000 | 0.07% | 1,111,920 |
| 2023-12-29 | 2023-12-27 | 2.110 | 398,000 | -6,000 | 0.05% | 839,780 |
| 2023-12-06 | 2023-12-04 | 2.610 | 404,000 | +4,000 | 0.06% | 1,054,440 |
| 2023-11-30 | 2023-11-28 | 3.030 | 400,000 | -12,500 | 0.05% | 1,212,000 |
| 2023-11-29 | 2023-11-27 | 3.080 | 412,500 | +11,500 | 0.06% | 1,270,500 |
| 2023-11-27 | 2023-11-23 | 2.970 | 401,000 | +1,000 | 0.05% | 1,190,970 |
| 2023-11-24 | 2023-11-22 | 2.830 | 400,000 | -18,500 | 0.05% | 1,132,000 |
| 2023-11-23 | 2023-11-21 | 2.880 | 418,500 | +18,500 | 0.06% | 1,205,280 |
| 2023-11-21 | 2023-11-17 | 2.650 | 400,000 | -7,000 | 0.05% | 1,060,000 |
| 2023-11-20 | 2023-11-16 | 2.620 | 407,000 | +10,500 | 0.06% | 1,066,340 |
| 2023-11-17 | 2023-11-15 | 2.660 | 396,500 | -18,500 | 0.05% | 1,054,690 |
| 2023-11-16 | 2023-11-14 | 2.720 | 415,000 | +18,500 | 0.06% | 1,128,800 |
| 2023-11-14 | 2023-11-10 | 2.960 | 396,500 | -5,000 | 0.05% | 1,173,640 |
| 2023-11-08 | 2023-11-06 | 3.120 | 401,500 | -6,000 | 0.06% | 1,252,680 |
| 2023-11-03 | 2023-11-01 | 2.560 | 407,500 | +7,000 | 0.06% | 1,043,200 |
| 2023-10-24 | 2023-10-19 | 2.410 | 400,500 | +3,500 | 0.05% | 965,205 |
| 2023-10-16 | 2023-10-12 | 2.710 | 397,000 | -67,000 | 0.05% | 1,075,870 |
| 2023-10-13 | 2023-10-11 | 2.450 | 464,000 | +53,000 | 0.06% | 1,136,800 |
| 2023-10-10 | 2023-10-06 | 2.360 | 411,000 | -16,000 | 0.06% | 969,960 |
| 2023-10-09 | 2023-10-05 | 2.300 | 427,000 | +9,000 | 0.06% | 982,100 |
| 2023-10-06 | 2023-10-04 | 2.270 | 418,000 | +15,000 | 0.06% | 948,860 |
| 2023-09-28 | 2023-09-26 | 2.480 | 403,000 | +15,000 | 0.06% | 999,440 |
| 2023-09-19 | 2023-09-15 | 2.790 | 388,000 | -500 | 0.05% | 1,082,520 |
| 2023-08-29 | 2023-08-25 | 2.830 | 388,500 | -3,500 | 0.05% | 1,099,455 |
| 2023-08-24 | 2023-08-22 | 2.770 | 392,000 | +3,500 | 0.05% | 1,085,840 |
| 2023-08-22 | 2023-08-18 | 3.020 | 388,500 | -6,000 | 0.05% | 1,173,270 |
| 2023-08-17 | 2023-08-15 | 3.150 | 394,500 | -5,000 | 0.05% | 1,242,675 |
| 2023-08-16 | 2023-08-14 | 3.090 | 399,500 | +5,000 | 0.05% | 1,234,455 |
| 2023-08-04 | 2023-08-02 | 3.240 | 394,500 | +6,000 | 0.05% | 1,278,180 |
| 2023-08-03 | 2023-08-01 | 3.400 | 388,500 | -30,000 | 0.05% | 1,320,900 |
| 2023-08-02 | 2023-07-31 | 3.460 | 418,500 | -23,500 | 0.06% | 1,448,010 |
| 2023-08-01 | 2023-07-28 | 3.510 | 442,000 | +23,500 | 0.06% | 1,551,420 |
| 2023-07-28 | 2023-07-26 | 3.330 | 418,500 | +30,000 | 0.06% | 1,393,605 |
| 2023-07-26 | 2023-07-24 | 3.510 | 388,500 | -11,000 | 0.05% | 1,363,635 |
| 2023-07-06 | 2023-07-04 | 3.400 | 399,500 | +20,000 | 0.05% | 1,358,300 |
| 2023-06-27 | 2023-06-23 | 3.290 | 379,500 | +11,000 | 0.05% | 1,248,555 |
| 2023-05-25 | 2023-05-23 | 4.050 | 368,500 | -6,000 | 0.05% | 1,492,425 |
| 2023-05-24 | 2023-05-22 | 3.920 | 374,500 | +25,500 | 0.05% | 1,468,040 |
| 2023-05-23 | 2023-05-19 | 3.820 | 349,000 | +6,500 | 0.05% | 1,333,180 |
| 2023-05-18 | 2023-05-16 | 4.090 | 342,500 | -6,000 | 0.05% | 1,400,825 |
| 2023-04-13 | 2023-04-11 | 4.480 | 348,500 | +12,000 | 0.05% | 1,561,280 |
| 2023-04-12 | 2023-04-06 | 4.090 | 336,500 | +2,000 | 0.05% | 1,376,285 |
| 2023-04-06 | 2023-04-03 | 4.210 | 334,500 | -2,000 | 0.05% | 1,408,245 |
| 2023-04-03 | 2023-03-30 | 4.430 | 336,500 | +8,000 | 0.05% | 1,490,695 |
| 2023-03-10 | 2023-03-08 | 5.560 | 328,500 | -74,000 | 0.05% | 1,826,460 |
| 2023-03-08 | 2023-03-06 | 5.810 | 402,500 | +20,000 | 0.06% | 2,338,525 |
| 2023-03-03 | 2023-03-01 | 6.250 | 382,500 | -20,000 | 0.05% | 2,390,625 |
| 2023-03-02 | 2023-02-28 | 5.940 | 402,500 | +20,000 | 0.06% | 2,390,850 |
| 2023-02-28 | 2023-02-24 | 6.200 | 382,500 | +9,500 | 0.05% | 2,371,500 |
| 2023-02-20 | 2023-02-16 | 6.560 | 373,000 | +29,000 | 0.05% | 2,446,880 |
| 2023-02-17 | 2023-02-15 | 6.730 | 344,000 | +63,000 | 0.05% | 2,315,120 |
| 2023-02-16 | 2023-02-14 | 8.730 | 281,000 | +7,500 | 0.04% | 2,453,130 |
| 2023-02-15 | 2023-02-13 | 9.950 | 273,500 | +11,000 | 0.04% | 2,721,325 |
| 2023-02-14 | 2023-02-10 | 10.220 | 262,500 | +9,500 | 0.04% | 2,682,750 |
| 2023-02-09 | 2023-02-07 | 11.800 | 253,000 | -9,500 | 0.03% | 2,985,400 |
| 2023-02-08 | 2023-02-06 | 12.320 | 262,500 | -11,500 | 0.04% | 3,234,000 |
| 2023-02-07 | 2023-02-03 | 13.480 | 274,000 | +6,000 | 0.04% | 3,693,520 |
| 2023-02-06 | 2023-02-02 | 13.760 | 268,000 | -13,000 | 0.04% | 3,687,680 |
| 2023-02-03 | 2023-02-01 | 11.720 | 281,000 | -7,000 | 0.04% | 3,293,320 |
| 2023-02-02 | 2023-01-31 | 10.120 | 288,000 | +57,000 | 0.04% | 2,914,560 |
| 2023-02-01 | 2023-01-30 | 10.100 | 231,000 | +4,500 | 0.03% | 2,333,100 |
| 2023-01-17 | 2023-01-13 | 8.910 | 226,500 | -28,500 | 0.03% | 2,018,115 |
| 2023-01-13 | 2023-01-11 | 8.260 | 255,000 | -31,000 | 0.04% | 2,106,300 |
| 2023-01-12 | 2023-01-10 | 7.920 | 286,000 | +10,000 | 0.04% | 2,265,120 |
| 2023-01-11 | 2023-01-09 | 8.040 | 276,000 | +41,000 | 0.04% | 2,219,040 |
| 2023-01-10 | 2023-01-06 | 7.780 | 235,000 | -38,500 | 0.03% | 1,828,300 |
| 2022-12-30 | 2022-12-28 | 7.720 | 273,500 | +58,500 | 0.04% | 2,111,420 |
| 2022-12-29 | 2022-12-23 | 8.530 | 215,000 | +6,000 | 0.03% | 1,833,950 |
| 2022-12-23 | 2022-12-21 | 8.350 | 209,000 | -55,000 | 0.03% | 1,745,150 |
| 2022-12-21 | 2022-12-19 | 7.870 | 264,000 | +500 | 0.04% | 2,077,680 |
| 2022-12-20 | 2022-12-16 | 8.370 | 263,500 | +15,500 | 0.04% | 2,205,495 |
| 2022-12-16 | 2022-12-14 | 8.330 | 248,000 | +3,000 | 0.03% | 2,065,840 |
| 2022-12-15 | 2022-12-13 | 8.400 | 245,000 | +19,500 | 0.03% | 2,058,000 |
| 2022-12-14 | 2022-12-12 | 9.080 | 225,500 | +21,000 | 0.03% | 2,047,540 |
| 2022-12-13 | 2022-12-09 | 9.150 | 204,500 | -29,500 | 0.03% | 1,871,175 |
| 2022-12-09 | 2022-12-07 | 8.230 | 234,000 | +7,500 | 0.03% | 1,925,820 |
| 2022-12-08 | 2022-12-06 | 8.570 | 226,500 | -2,500 | 0.03% | 1,941,105 |
| 2022-12-07 | 2022-12-05 | 9.090 | 229,000 | +35,500 | 0.03% | 2,081,610 |
| 2022-12-05 | 2022-12-01 | 8.280 | 193,500 | +4,500 | 0.03% | 1,602,180 |
| 2022-12-01 | 2022-11-29 | 8.260 | 189,000 | -8,000 | 0.03% | 1,561,140 |
| 2022-11-30 | 2022-11-28 | 7.910 | 197,000 | +7,500 | 0.03% | 1,558,270 |
| 2022-11-25 | 2022-11-23 | 7.780 | 189,500 | +1,000 | 0.03% | 1,474,310 |
| 2022-11-23 | 2022-11-21 | 9.200 | 188,500 | -1,000 | 0.03% | 1,734,200 |
| 2022-11-21 | 2022-11-17 | 8.880 | 189,500 | -4,000 | 0.03% | 1,682,760 |
| 2022-11-18 | 2022-11-16 | 8.920 | 193,500 | -9,000 | 0.03% | 1,726,020 |
| 2022-11-17 | 2022-11-15 | 9.260 | 202,500 | -22,000 | 0.03% | 1,875,150 |
| 2022-11-16 | 2022-11-14 | 9.290 | 224,500 | +6,000 | 0.03% | 2,085,605 |
| 2022-11-15 | 2022-11-11 | 6.930 | 218,500 | +17,500 | 0.03% | 1,514,205 |
| 2022-11-09 | 2022-11-07 | 7.420 | 201,000 | +15,500 | 0.03% | 1,491,420 |
| 2022-11-08 | 2022-11-04 | 6.970 | 185,500 | +10,000 | 0.03% | 1,292,935 |
| 2022-11-07 | 2022-11-03 | 6.750 | 175,500 | -54,000 | 0.02% | 1,184,625 |
| 2022-11-04 | 2022-11-02 | 6.990 | 229,500 | +54,000 | 0.03% | 1,604,205 |
| 2022-11-03 | 2022-11-01 | 6.050 | 175,500 | -11,000 | 0.02% | 1,061,775 |
| 2022-11-01 | 2022-10-28 | 5.600 | 186,500 | +11,000 | 0.03% | 1,044,400 |
| 2022-10-28 | 2022-10-26 | 5.900 | 175,500 | -11,000 | 0.02% | 1,035,450 |
| 2022-10-26 | 2022-10-24 | 5.070 | 186,500 | +11,000 | 0.03% | 945,555 |
| 2022-10-20 | 2022-10-18 | 5.870 | 175,500 | -11,000 | 0.02% | 1,030,185 |
| 2022-10-18 | 2022-10-14 | 5.220 | 186,500 | -30,000 | 0.03% | 973,530 |
| 2022-10-14 | 2022-10-12 | 4.970 | 216,500 | -1,000 | 0.03% | 1,076,005 |
| 2022-10-12 | 2022-10-10 | 5.050 | 217,500 | +1,500 | 0.03% | 1,098,375 |
| 2022-10-05 | 2022-09-30 | 5.300 | 216,000 | -10,000 | 0.03% | 1,144,800 |
| 2022-09-28 | 2022-09-26 | 5.780 | 226,000 | -4,000 | 0.03% | 1,306,280 |
| 2022-09-15 | 2022-09-13 | 6.940 | 230,000 | +11,000 | 0.03% | 1,596,200 |
| 2022-09-14 | 2022-09-09 | 7.030 | 219,000 | -11,000 | 0.03% | 1,539,570 |
| 2022-09-07 | 2022-09-05 | 7.250 | 230,000 | +5,000 | 0.03% | 1,667,500 |
| 2022-08-25 | 2022-08-23 | 7.870 | 225,000 | +4,000 | 0.03% | 1,770,750 |
| 2022-08-24 | 2022-08-22 | 7.770 | 221,000 | +4,500 | 0.03% | 1,717,170 |
| 2022-08-22 | 2022-08-18 | 8.260 | 216,500 | -2,500 | 0.03% | 1,788,290 |
| 2022-08-17 | 2022-08-15 | 8.990 | 219,000 | +2,500 | 0.03% | 1,968,810 |
| 2022-08-04 | 2022-08-02 | 8.060 | 216,500 | +2,000 | 0.03% | 1,744,990 |
| 2022-08-03 | 2022-08-01 | 8.760 | 214,500 | -500 | 0.03% | 1,879,020 |
| 2022-08-01 | 2022-07-28 | 9.690 | 215,000 | -5,000 | 0.03% | 2,083,350 |
| 2022-07-29 | 2022-07-27 | 10.040 | 220,000 | +5,500 | 0.03% | 2,208,800 |
| 2022-07-28 | 2022-07-26 | 9.500 | 214,500 | +2,500 | 0.03% | 2,037,750 |
| 2022-07-26 | 2022-07-22 | 10.180 | 212,000 | +3,000 | 0.03% | 2,158,160 |
| 2022-07-25 | 2022-07-21 | 10.340 | 209,000 | +6,500 | 0.03% | 2,161,060 |
| 2022-07-22 | 2022-07-20 | 10.160 | 202,500 | -5,000 | 0.03% | 2,057,400 |
| 2022-07-21 | 2022-07-19 | 10.560 | 207,500 | +11,000 | 0.03% | 2,191,200 |
| 2022-07-20 | 2022-07-18 | 9.900 | 196,500 | +8,000 | 0.03% | 1,945,350 |
| 2022-07-19 | 2022-07-15 | 9.910 | 188,500 | -6,000 | 0.03% | 1,868,035 |
| 2022-07-18 | 2022-07-14 | 10.880 | 194,500 | -59,500 | 0.03% | 2,116,160 |
| 2022-07-15 | 2022-07-13 | 11.280 | 254,000 | +12,500 | 0.04% | 2,865,120 |
| 2022-07-14 | 2022-07-12 | 10.980 | 241,500 | -6,500 | 0.03% | 2,651,670 |
| 2022-07-13 | 2022-07-11 | 13.980 | 248,000 | +51,000 | 0.03% | 3,467,040 |
| 2022-07-12 | 2022-07-08 | 11.000 | 197,000 | +30,500 | 0.03% | 2,167,000 |
| 2022-07-11 | 2022-07-07 | 9.870 | 166,500 | -11,000 | 0.02% | 1,643,355 |
| 2022-07-08 | 2022-07-06 | 8.830 | 177,500 | +8,000 | 0.02% | 1,567,325 |
| 2022-07-07 | 2022-07-05 | 8.400 | 169,500 | -7,500 | 0.02% | 1,423,800 |
| 2022-07-06 | 2022-07-04 | 8.520 | 177,000 | +10,000 | 0.02% | 1,508,040 |
| 2022-06-30 | 2022-06-28 | 9.440 | 167,000 | -10,500 | 0.02% | 1,576,480 |
| 2022-06-29 | 2022-06-27 | 9.200 | 177,500 | -4,500 | 0.02% | 1,633,000 |
| 2022-06-27 | 2022-06-23 | 8.570 | 182,000 | +7,000 | 0.03% | 1,559,740 |
| 2022-06-24 | 2022-06-22 | 8.860 | 175,000 | +10,500 | 0.02% | 1,550,500 |
| 2022-06-23 | 2022-06-21 | 9.130 | 164,500 | -11,000 | 0.02% | 1,501,885 |
| 2022-06-22 | 2022-06-20 | 8.180 | 175,500 | +1,000 | 0.02% | 1,435,590 |
| 2022-06-20 | 2022-06-16 | 7.910 | 174,500 | +5,000 | 0.02% | 1,380,295 |
| 2022-06-16 | 2022-06-14 | 8.310 | 169,500 | +10,000 | 0.02% | 1,408,545 |
| 2022-06-15 | 2022-06-13 | 8.500 | 159,500 | +1,000 | 0.02% | 1,355,750 |
| 2022-06-09 | 2022-06-07 | 8.400 | 158,500 | -10,000 | 0.02% | 1,331,400 |
| 2022-06-06 | 2022-06-01 | 8.500 | 168,500 | +38,500 | 0.02% | 1,432,250 |
| 2022-06-02 | 2022-05-31 | 8.420 | 130,000 | -8,000 | 0.02% | 1,094,600 |
| 2022-06-01 | 2022-05-30 | 8.080 | 138,000 | +2,000 | 0.02% | 1,115,040 |
| 2022-05-31 | 2022-05-27 | 7.990 | 136,000 | +9,000 | 0.02% | 1,086,640 |
| 2022-05-26 | 2022-05-24 | 8.100 | 127,000 | +8,000 | 0.02% | 1,028,700 |
| 2022-05-25 | 2022-05-23 | 8.900 | 119,000 | -9,500 | 0.02% | 1,059,100 |
| 2022-05-24 | 2022-05-20 | 8.710 | 128,500 | +8,000 | 0.02% | 1,119,235 |
| 2022-05-23 | 2022-05-19 | 8.670 | 120,500 | +1,500 | 0.02% | 1,044,735 |
| 2022-05-20 | 2022-05-18 | 8.490 | 119,000 | -17,500 | 0.02% | 1,010,310 |
| 2022-05-19 | 2022-05-17 | 7.950 | 136,500 | +17,500 | 0.02% | 1,085,175 |
| 2022-05-17 | 2022-05-13 | 7.500 | 119,000 | -7,500 | 0.02% | 892,500 |
| 2022-05-16 | 2022-05-12 | 7.340 | 126,500 | +7,500 | 0.02% | 928,510 |
| 2022-05-13 | 2022-05-11 | 7.800 | 119,000 | -8,500 | 0.02% | 928,200 |
| 2022-05-12 | 2022-05-10 | 7.620 | 127,500 | +1,500 | 0.02% | 971,550 |
| 2022-05-05 | 2022-05-03 | 8.540 | 126,000 | +7,000 | 0.02% | 1,076,040 |
| 2022-05-04 | 2022-04-29 | 8.500 | 119,000 | +500 | 0.02% | 1,011,500 |
| 2022-05-03 | 2022-04-28 | 8.400 | 118,500 | +4,000 | 0.02% | 995,400 |
| 2022-04-29 | 2022-04-27 | 8.660 | 114,500 | +1,000 | 0.02% | 991,570 |
| 2022-04-28 | 2022-04-26 | 9.080 | 113,500 | -1,500 | 0.02% | 1,030,580 |
| 2022-04-26 | 2022-04-22 | 9.600 | 115,000 | +500 | 0.02% | 1,104,000 |
| 2022-04-22 | 2022-04-20 | 10.040 | 114,500 | -2,500 | 0.02% | 1,149,580 |
| 2022-04-20 | 2022-04-14 | 11.360 | 117,000 | +1,500 | 0.02% | 1,329,120 |
| 2022-04-19 | 2022-04-13 | 11.200 | 115,500 | -1,500 | 0.02% | 1,293,600 |
| 2022-04-11 | 2022-04-07 | 11.080 | 117,000 | +1,500 | 0.02% | 1,296,360 |
| 2022-04-08 | 2022-04-06 | 12.700 | 115,500 | +500 | 0.02% | 1,466,850 |
| 2022-04-07 | 2022-04-04 | 11.500 | 115,000 | -1,500 | 0.02% | 1,322,500 |
| 2022-04-01 | 2022-03-30 | 11.140 | 116,500 | -9,500 | 0.02% | 1,297,810 |
| 2022-03-29 | 2022-03-25 | 9.700 | 126,000 | -41,500 | 0.02% | 1,222,200 |
| 2022-03-28 | 2022-03-24 | 10.620 | 167,500 | +9,000 | 0.02% | 1,778,850 |
| 2022-03-24 | 2022-03-22 | 11.320 | 158,500 | +5,000 | 0.02% | 1,794,220 |
| 2022-03-23 | 2022-03-21 | 11.300 | 153,500 | -10,000 | 0.02% | 1,734,550 |
| 2022-03-22 | 2022-03-18 | 10.960 | 163,500 | +49,500 | 0.02% | 1,791,960 |
| 2022-03-21 | 2022-03-17 | 11.520 | 114,000 | +22,500 | 0.02% | 1,313,280 |
| 2022-03-18 | 2022-03-16 | 10.140 | 91,500 | -3,000 | 0.01% | 927,810 |
| 2022-03-17 | 2022-03-15 | 8.380 | 94,500 | +500 | 0.01% | 791,910 |
| 2022-03-14 | 2022-03-10 | 10.800 | 94,000 | +2,000 | 0.01% | 1,015,200 |
| 2022-03-11 | 2022-03-09 | 11.120 | 92,000 | +2,000 | 0.01% | 1,023,040 |
| 2022-03-04 | 2022-03-02 | 15.420 | 90,000 | +500 | 0.01% | 1,387,800 |
| 2022-03-03 | 2022-03-01 | 16.180 | 89,500 | -1,500 | 0.01% | 1,448,110 |
| 2022-03-02 | 2022-02-28 | 14.580 | 91,000 | -500 | 0.01% | 1,326,780 |
| 2022-02-25 | 2022-02-23 | 13.880 | 91,500 | +1,000 | 0.01% | 1,270,020 |
| 2022-02-24 | 2022-02-22 | 13.080 | 90,500 | +1,000 | 0.01% | 1,183,740 |
| 2022-02-22 | 2022-02-18 | 15.100 | 89,500 | +7,000 | 0.01% | 1,351,450 |
| 2022-02-09 | 2022-02-07 | 15.200 | 82,500 | -500 | 0.01% | 1,254,000 |
| 2022-02-08 | 2022-02-04 | 15.060 | 83,000 | +10,500 | 0.01% | 1,249,980 |
| 2022-02-07 | 2022-01-31 | 16.420 | 72,500 | +1,000 | 0.01% | 1,190,450 |
| 2022-02-04 | 2022-01-27 | 16.700 | 71,500 | -9,000 | 0.01% | 1,194,050 |
| 2022-01-27 | 2022-01-25 | 18.320 | 80,500 | -3,000 | 0.01% | 1,474,760 |
| 2022-01-26 | 2022-01-24 | 19.540 | 83,500 | -6,500 | 0.01% | 1,631,590 |
| 2022-01-21 | 2022-01-19 | 22.650 | 90,000 | -500 | 0.01% | 2,038,500 |
| 2022-01-20 | 2022-01-18 | 22.500 | 90,500 | +2,000 | 0.01% | 2,036,250 |
| 2022-01-19 | 2022-01-17 | 22.450 | 88,500 | +10,000 | 0.01% | 1,986,825 |
| 2022-01-18 | 2022-01-14 | 22.100 | 78,500 | +4,000 | 0.01% | 1,734,850 |
| 2022-01-17 | 2022-01-13 | 25.300 | 74,500 | -1,500 | 0.01% | 1,884,850 |
| 2022-01-11 | 2022-01-07 | 29.600 | 76,000 | +1,000 | 0.01% | 2,249,600 |
| 2022-01-10 | 2022-01-06 | 33.700 | 75,000 | +2,000 | 0.01% | 2,527,500 |
| 2022-01-07 | 2022-01-05 | 31.500 | 73,000 | +6,000 | 0.01% | 2,299,500 |
| 2022-01-06 | 2022-01-04 | 29.600 | 67,000 | +3,500 | 0.01% | 1,983,200 |
| 2022-01-05 | 2022-01-03 | 31.650 | 63,500 | -4,500 | 0.01% | 2,009,775 |
| 2022-01-03 | 2021-12-29 | 33.650 | 68,000 | +1,500 | 0.01% | 2,288,200 |
| 2021-12-30 | 2021-12-28 | 35.650 | 66,500 | -5,000 | 0.01% | 2,370,725 |
| 2021-12-29 | 2021-12-24 | 38.800 | 71,500 | +7,500 | 0.01% | 2,774,200 |
| 2021-12-28 | 2021-12-22 | 37.650 | 64,000 | +1,500 | 0.01% | 2,409,600 |
| 2021-12-23 | 2021-12-21 | 34.050 | 62,500 | +7,000 | 0.01% | 2,128,125 |
| 2021-12-22 | 2021-12-20 | 33.050 | 55,500 | +1,500 | 0.01% | 1,834,275 |
| 2021-12-20 | 2021-12-16 | 34.150 | 54,000 | +2,500 | 0.01% | 1,844,100 |
| 2021-12-17 | 2021-12-15 | 33.400 | 51,500 | -4,500 | 0.01% | 1,720,100 |
| 2021-12-14 | 2021-12-10 | 43.100 | 56,000 | -7,500 | 0.01% | 2,413,600 |
| 2021-12-13 | 2021-12-09 | 42.600 | 63,500 | -7,500 | 0.01% | 2,705,100 |
| 2021-12-09 | 2021-12-07 | 42.550 | 71,000 | -2,500 | 0.01% | 3,021,050 |
| 2021-12-07 | 2021-12-03 | 42.700 | 73,500 | +2,500 | 0.01% | 3,138,450 |
| 2021-12-06 | 2021-12-02 | 40.800 | 71,000 | -1,500 | 0.01% | 2,896,800 |
| 2021-12-03 | 2021-12-01 | 39.800 | 72,500 | -8,000 | 0.01% | 2,885,500 |
| 2021-12-02 | 2021-11-30 | 44.750 | 80,500 | -2,500 | 0.01% | 3,602,375 |
| 2021-12-01 | 2021-11-29 | 47.850 | 83,000 | -500 | 0.01% | 3,971,550 |
| 2021-11-30 | 2021-11-26 | 43.850 | 83,500 | -500 | 0.01% | 3,661,475 |
| 2021-11-29 | 2021-11-25 | 42.150 | 84,000 | -3,000 | 0.01% | 3,540,600 |
| 2021-11-26 | 2021-11-24 | 41.500 | 87,000 | +1,500 | 0.01% | 3,610,500 |
| 2021-11-25 | 2021-11-23 | 40.650 | 85,500 | +10,500 | 0.01% | 3,475,575 |
| 2021-11-24 | 2021-11-22 | 36.300 | 75,000 | -1,000 | 0.01% | 2,722,500 |
| 2021-11-23 | 2021-11-19 | 36.400 | 76,000 | -15,000 | 0.01% | 2,766,400 |
| 2021-11-22 | 2021-11-18 | 38.300 | 91,000 | +6,500 | 0.01% | 3,485,300 |
| 2021-11-19 | 2021-11-17 | 35.400 | 84,500 | +3,000 | 0.01% | 2,991,300 |
| 2021-11-18 | 2021-11-16 | 31.200 | 81,500 | -1,500 | 0.01% | 2,542,800 |
| 2021-11-17 | 2021-11-15 | 29.750 | 83,000 | +2,000 | 0.01% | 2,469,250 |
| 2021-11-15 | 2021-11-11 | 22.100 | 81,000 | +8,000 | 0.01% | 1,790,100 |
| 2021-11-11 | 2021-11-09 | 19.880 | 73,000 | -2,000 | 0.01% | 1,451,240 |
| 2021-11-10 | 2021-11-08 | 18.000 | 75,000 | +13,500 | 0.01% | 1,350,000 |
| 2021-11-03 | 2021-11-01 | 26.250 | 61,500 | -77,500 | 0.01% | 1,614,375 |
| 2021-11-02 | 2021-10-29 | 24.400 | 139,000 | +500 | 0.02% | 3,391,600 |
| 2021-11-01 | 2021-10-28 | 26.700 | 138,500 | -18,500 | 0.02% | 3,697,950 |
| 2021-10-25 | 2021-10-21 | 29.300 | 157,000 | -5,000 | 0.02% | 4,600,100 |
| 2021-10-20 | 2021-10-18 | 29.100 | 162,000 | -1,000 | 0.02% | 4,714,200 |
| 2021-10-12 | 2021-10-08 | 26.650 | 163,000 | -2,500 | 0.02% | 4,343,950 |
| 2021-10-11 | 2021-10-07 | 28.800 | 165,500 | +1,000 | 0.02% | 4,766,400 |
| 2021-10-08 | 2021-10-06 | 31.000 | 164,500 | -1,000 | 0.02% | 5,099,500 |
| 2021-10-07 | 2021-10-05 | 30.500 | 165,500 | +1,000 | 0.02% | 5,047,750 |
| 2021-10-06 | 2021-10-04 | 29.550 | 164,500 | +12,000 | 0.02% | 4,860,975 |
| 2021-09-30 | 2021-09-28 | 40.500 | 152,500 | -29,500 | 0.02% | 6,176,250 |
| 2021-09-29 | 2021-09-27 | 43.600 | 182,000 | -5,000 | 0.03% | 7,935,200 |
| 2021-09-28 | 2021-09-24 | 45.200 | 187,000 | -11,500 | 0.03% | 8,452,400 |
| 2021-09-27 | 2021-09-23 | 49.150 | 198,500 | -500 | 0.03% | 9,756,275 |
| 2021-09-24 | 2021-09-21 | 50.500 | 199,000 | +3,000 | 0.03% | 10,049,500 |
| 2021-09-23 | 2021-09-20 | 50.900 | 196,000 | +2,000 | 0.03% | 9,976,400 |
| 2021-09-21 | 2021-09-17 | 47.600 | 194,000 | +18,500 | 0.03% | 9,234,400 |
| 2021-09-20 | 2021-09-16 | 48.500 | 175,500 | +4,000 | 0.02% | 8,511,750 |
| 2021-09-17 | 2021-09-15 | 48.900 | 171,500 | +35,000 | 0.02% | 8,386,350 |
| 2021-09-16 | 2021-09-14 | 45.300 | 136,500 | +6,500 | 0.02% | 6,183,450 |
| 2021-09-15 | 2021-09-13 | 47.800 | 130,000 | +2,000 | 0.02% | 6,214,000 |
| 2021-09-13 | 2021-09-09 | 40.900 | 128,000 | -500 | 0.02% | 5,235,200 |
| 2021-09-10 | 2021-09-08 | 41.700 | 128,500 | -2,000 | 0.02% | 5,358,450 |
| 2021-09-08 | 2021-09-06 | 41.000 | 130,500 | +500 | 0.02% | 5,350,500 |
| 2021-09-07 | 2021-09-03 | 38.000 | 130,000 | -4,000 | 0.02% | 4,940,000 |
| 2021-09-06 | 2021-09-02 | 36.700 | 134,000 | +9,000 | 0.02% | 4,917,800 |
| 2021-09-01 | 2021-08-30 | 36.300 | 125,000 | -4,000 | 0.02% | 4,537,500 |
| 2021-08-31 | 2021-08-27 | 37.600 | 129,000 | -1,000 | 0.02% | 4,850,400 |
| 2021-08-30 | 2021-08-26 | 37.150 | 130,000 | -500 | 0.02% | 4,829,500 |
| 2021-08-27 | 2021-08-25 | 38.950 | 130,500 | -500 | 0.02% | 5,082,975 |
| 2021-08-26 | 2021-08-24 | 35.800 | 131,000 | +3,500 | 0.02% | 4,689,800 |
| 2021-08-25 | 2021-08-23 | 33.350 | 127,500 | +7,000 | 0.02% | 4,252,125 |
| 2021-08-24 | 2021-08-20 | 32.800 | 120,500 | +53,000 | 0.02% | 3,952,400 |
| 2021-08-23 | 2021-08-19 | 37.300 | 67,500 | -1,000 | 0.01% | 2,517,750 |
| 2021-08-19 | 2021-08-17 | 33.400 | 68,500 | +500 | 0.01% | 2,287,900 |
| 2021-08-18 | 2021-08-16 | 34.600 | 68,000 | +500 | 0.01% | 2,352,800 |
| 2021-08-17 | 2021-08-13 | 35.400 | 67,500 | +500 | 0.01% | 2,389,500 |
| 2021-08-16 | 2021-08-12 | 34.100 | 67,000 | -44,000 | 0.01% | 2,284,700 |
| 2021-08-13 | 2021-08-11 | 40.000 | 111,000 | +16,000 | 0.02% | 4,440,000 |
| 2021-08-12 | 2021-08-10 | 39.900 | 95,000 | -3,500 | 0.01% | 3,790,500 |
| 2021-08-11 | 2021-08-09 | 40.000 | 98,500 | +47,500 | 0.01% | 3,940,000 |
| 2021-08-10 | 2021-08-06 | 28.800 | 51,000 | -1,000 | 0.01% | 1,468,800 |
| 2021-08-05 | 2021-08-03 | 25.750 | 52,000 | -3,000 | 0.01% | 1,339,000 |
| 2021-08-04 | 2021-08-02 | 25.900 | 55,000 | +4,000 | 0.01% | 1,424,500 |
| 2021-08-03 | 2021-07-30 | 25.000 | 51,000 | +500 | 0.01% | 1,275,000 |
| 2021-08-02 | 2021-07-29 | 24.400 | 50,500 | +12,500 | 0.01% | 1,232,200 |
| 2021-07-29 | 2021-07-27 | 22.250 | 38,000 | -3,000 | 0.01% | 845,500 |
| 2021-07-28 | 2021-07-26 | 22.500 | 41,000 | +7,500 | 0.01% | 922,500 |
| 2021-07-27 | 2021-07-23 | 24.250 | 33,500 | +1,000 | 0.00% | 812,375 |
| 2021-07-26 | 2021-07-22 | 24.700 | 32,500 | -6,500 | 0.00% | 802,750 |
| 2021-07-22 | 2021-07-20 | 20.800 | 39,000 | +500 | 0.01% | 811,200 |
| 2021-07-21 | 2021-07-19 | 20.800 | 38,500 | -500 | 0.01% | 800,800 |
| 2021-07-20 | 2021-07-16 | 20.800 | 39,000 | -1,500 | 0.01% | 811,200 |
| 2021-07-19 | 2021-07-15 | 21.250 | 40,500 | +500 | 0.01% | 860,625 |
| 2021-07-16 | 2021-07-14 | 22.000 | 40,000 | +1,500 | 0.01% | 880,000 |
| 2021-07-15 | 2021-07-13 | 22.950 | 38,500 | 0.01% | 883,575 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy