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 | 10.500 | 439,889 | +0 | 0.19% | 4,618,834 |
| 2025-10-13 | 2025-10-09 | 10.520 | 439,889 | +0 | 0.19% | 4,627,632 |
| 2025-10-10 | 2025-10-08 | 10.560 | 439,889 | +1,000 | 0.19% | 4,645,228 |
| 2025-10-09 | 2025-10-06 | 10.580 | 438,889 | +19,000 | 0.19% | 4,643,446 |
| 2025-10-08 | 2025-10-03 | 10.590 | 419,889 | +1,000 | 0.19% | 4,446,625 |
| 2025-10-03 | 2025-09-30 | 10.550 | 418,889 | +19,000 | 0.18% | 4,419,279 |
| 2025-09-30 | 2025-09-26 | 10.380 | 399,889 | -10,000 | 0.18% | 4,150,848 |
| 2025-09-29 | 2025-09-25 | 10.450 | 409,889 | -4,000 | 0.18% | 4,283,340 |
| 2025-09-26 | 2025-09-24 | 10.380 | 413,889 | -1,000 | 0.18% | 4,296,168 |
| 2025-09-25 | 2025-09-23 | 10.380 | 414,889 | +6,000 | 0.18% | 4,306,548 |
| 2025-09-24 | 2025-09-22 | 10.360 | 408,889 | -15,000 | 0.18% | 4,236,090 |
| 2025-09-23 | 2025-09-19 | 10.290 | 423,889 | +1,000 | 0.19% | 4,361,818 |
| 2025-09-22 | 2025-09-18 | 10.340 | 422,889 | +7,000 | 0.19% | 4,372,672 |
| 2025-09-19 | 2025-09-17 | 10.360 | 415,889 | +5,000 | 0.18% | 4,308,610 |
| 2025-09-18 | 2025-09-16 | 10.400 | 410,889 | +9,000 | 0.18% | 4,273,246 |
| 2025-09-17 | 2025-09-15 | 10.400 | 401,889 | +8,000 | 0.18% | 4,179,646 |
| 2025-09-16 | 2025-09-12 | 10.490 | 393,889 | -21,000 | 0.17% | 4,131,896 |
| 2025-09-15 | 2025-09-11 | 10.410 | 414,889 | -8,000 | 0.18% | 4,318,994 |
| 2025-09-12 | 2025-09-10 | 10.350 | 422,889 | +19,000 | 0.19% | 4,376,901 |
| 2025-09-10 | 2025-09-08 | 10.380 | 403,889 | +10,000 | 0.18% | 4,192,368 |
| 2025-09-09 | 2025-09-05 | 10.250 | 393,889 | -1,000 | 0.17% | 4,037,362 |
| 2025-09-08 | 2025-09-04 | 10.290 | 394,889 | -2,000 | 0.17% | 4,063,408 |
| 2025-09-05 | 2025-09-03 | 10.320 | 396,889 | -15,000 | 0.17% | 4,095,894 |
| 2025-09-04 | 2025-09-02 | 10.390 | 411,889 | -1,000 | 0.18% | 4,279,527 |
| 2025-09-03 | 2025-09-01 | 10.380 | 412,889 | +2,000 | 0.18% | 4,285,788 |
| 2025-09-02 | 2025-08-29 | 10.410 | 410,889 | -12,000 | 0.18% | 4,277,354 |
| 2025-09-01 | 2025-08-28 | 10.430 | 422,889 | +1,000 | 0.19% | 4,410,732 |
| 2025-08-29 | 2025-08-27 | 10.370 | 421,889 | -16,000 | 0.19% | 4,374,989 |
| 2025-08-27 | 2025-08-25 | 10.460 | 437,889 | -13,000 | 0.19% | 4,580,319 |
| 2025-08-26 | 2025-08-22 | 10.530 | 450,889 | -3,000 | 0.20% | 4,747,861 |
| 2025-08-25 | 2025-08-21 | 10.550 | 453,889 | +6,000 | 0.20% | 4,788,529 |
| 2025-08-22 | 2025-08-20 | 10.630 | 447,889 | +2,000 | 0.20% | 4,761,060 |
| 2025-08-21 | 2025-08-19 | 10.620 | 445,889 | -4,000 | 0.20% | 4,735,341 |
| 2025-08-19 | 2025-08-15 | 10.600 | 449,889 | -20,000 | 0.20% | 4,768,823 |
| 2025-08-18 | 2025-08-14 | 10.600 | 469,889 | -31,000 | 0.21% | 4,980,823 |
| 2025-08-15 | 2025-08-13 | 10.600 | 500,889 | -23,000 | 0.22% | 5,309,423 |
| 2025-08-14 | 2025-08-12 | 10.730 | 523,889 | -4,000 | 0.23% | 5,621,329 |
| 2025-08-13 | 2025-08-11 | 10.550 | 527,889 | -7,000 | 0.23% | 5,569,229 |
| 2025-08-12 | 2025-08-08 | 10.530 | 534,889 | -12,000 | 0.24% | 5,632,381 |
| 2025-08-11 | 2025-08-07 | 10.670 | 546,889 | -3,000 | 0.24% | 5,835,306 |
| 2025-08-08 | 2025-08-06 | 10.540 | 549,889 | +5,000 | 0.24% | 5,795,830 |
| 2025-08-07 | 2025-08-05 | 10.570 | 544,889 | +7,000 | 0.24% | 5,759,477 |
| 2025-08-06 | 2025-08-04 | 10.570 | 537,889 | +2,000 | 0.24% | 5,685,487 |
| 2025-08-05 | 2025-08-01 | 10.540 | 535,889 | -24,000 | 0.24% | 5,648,270 |
| 2025-08-04 | 2025-07-31 | 10.800 | 559,889 | -30,000 | 0.25% | 6,046,801 |
| 2025-08-01 | 2025-07-30 | 10.860 | 589,889 | -8,111 | 0.26% | 6,406,195 |
| 2025-07-31 | 2025-07-29 | 10.800 | 598,000 | +10,000 | 0.26% | 6,458,400 |
| 2025-07-30 | 2025-07-28 | 10.980 | 588,000 | -6,000 | 0.26% | 6,456,240 |
| 2025-07-29 | 2025-07-25 | 11.160 | 594,000 | +4,000 | 0.26% | 6,629,040 |
| 2025-07-28 | 2025-07-24 | 11.420 | 590,000 | +55,000 | 0.26% | 6,737,800 |
| 2025-07-25 | 2025-07-23 | 10.720 | 535,000 | -221,000 | 0.24% | 5,735,200 |
| 2025-07-24 | 2025-07-22 | 11.820 | 756,000 | +202,000 | 0.33% | 8,935,920 |
| 2025-07-23 | 2025-07-21 | 11.480 | 554,000 | +74,000 | 0.24% | 6,359,920 |
| 2025-07-22 | 2025-07-18 | 10.800 | 480,000 | +36,000 | 0.21% | 5,184,000 |
| 2025-07-21 | 2025-07-17 | 10.600 | 444,000 | -8,000 | 0.20% | 4,706,400 |
| 2025-07-18 | 2025-07-16 | 10.600 | 452,000 | +8,000 | 0.20% | 4,791,200 |
| 2025-07-17 | 2025-07-15 | 10.640 | 444,000 | -2,000 | 0.20% | 4,724,160 |
| 2025-07-16 | 2025-07-14 | 10.620 | 446,000 | +7,000 | 0.20% | 4,736,520 |
| 2025-07-15 | 2025-07-11 | 10.920 | 439,000 | +8,000 | 0.19% | 4,793,880 |
| 2025-07-14 | 2025-07-10 | 11.060 | 431,000 | -5,000 | 0.19% | 4,766,860 |
| 2025-07-11 | 2025-07-09 | 11.120 | 436,000 | +4,000 | 0.19% | 4,848,320 |
| 2025-07-10 | 2025-07-08 | 11.360 | 432,000 | -2,000 | 0.19% | 4,907,520 |
| 2025-07-09 | 2025-07-07 | 11.460 | 434,000 | +34,000 | 0.19% | 4,973,640 |
| 2025-07-08 | 2025-07-04 | 11.180 | 400,000 | -2,000 | 0.18% | 4,472,000 |
| 2025-07-07 | 2025-07-03 | 10.780 | 402,000 | +5,000 | 0.18% | 4,333,560 |
| 2025-07-04 | 2025-07-02 | 10.740 | 397,000 | +1,000 | 0.17% | 4,263,780 |
| 2025-07-03 | 2025-06-30 | 10.700 | 396,000 | -1,000 | 0.17% | 4,237,200 |
| 2025-06-30 | 2025-06-26 | 10.660 | 397,000 | -3,000 | 0.17% | 4,232,020 |
| 2025-06-27 | 2025-06-25 | 10.500 | 400,000 | +22,000 | 0.18% | 4,200,000 |
| 2025-06-26 | 2025-06-24 | 10.640 | 378,000 | +3,000 | 0.17% | 4,021,920 |
| 2025-06-25 | 2025-06-23 | 10.640 | 375,000 | -11,000 | 0.17% | 3,990,000 |
| 2025-06-24 | 2025-06-20 | 10.620 | 386,000 | -4,000 | 0.17% | 4,099,320 |
| 2025-06-23 | 2025-06-19 | 10.360 | 390,000 | +1,000 | 0.17% | 4,040,400 |
| 2025-06-20 | 2025-06-18 | 10.560 | 389,000 | +14,000 | 0.17% | 4,107,840 |
| 2025-06-19 | 2025-06-17 | 10.540 | 375,000 | -7,000 | 0.17% | 3,952,500 |
| 2025-06-18 | 2025-06-16 | 10.400 | 382,000 | -6,000 | 0.17% | 3,972,800 |
| 2025-06-17 | 2025-06-13 | 10.420 | 388,000 | -2,000 | 0.17% | 4,042,960 |
| 2025-06-16 | 2025-06-12 | 10.400 | 390,000 | -1,000 | 0.17% | 4,056,000 |
| 2025-06-13 | 2025-06-11 | 10.380 | 391,000 | -53,000 | 0.17% | 4,058,580 |
| 2025-06-12 | 2025-06-10 | 10.280 | 444,000 | +26,000 | 0.20% | 4,564,320 |
| 2025-06-11 | 2025-06-09 | 10.320 | 418,000 | +29,000 | 0.18% | 4,313,760 |
| 2025-06-10 | 2025-06-06 | 10.480 | 389,000 | -96,000 | 0.17% | 4,076,720 |
| 2025-06-09 | 2025-06-05 | 10.320 | 485,000 | +50,000 | 0.21% | 5,005,200 |
| 2025-06-06 | 2025-06-04 | 10.300 | 435,000 | +28,000 | 0.19% | 4,480,500 |
| 2025-06-05 | 2025-06-03 | 10.360 | 407,000 | -20,000 | 0.18% | 4,216,520 |
| 2025-06-04 | 2025-06-02 | 10.400 | 427,000 | -21,000 | 0.19% | 4,440,800 |
| 2025-06-03 | 2025-05-30 | 10.440 | 448,000 | -41,000 | 0.20% | 4,677,120 |
| 2025-06-02 | 2025-05-29 | 10.440 | 489,000 | +3,000 | 0.22% | 5,105,160 |
| 2025-05-30 | 2025-05-28 | 10.440 | 486,000 | -8,000 | 0.21% | 5,073,840 |
| 2025-05-29 | 2025-05-27 | 10.300 | 494,000 | -2,000 | 0.22% | 5,088,200 |
| 2025-05-28 | 2025-05-26 | 10.280 | 496,000 | -1,000 | 0.22% | 5,098,880 |
| 2025-05-27 | 2025-05-23 | 10.340 | 497,000 | -52,000 | 0.22% | 5,138,980 |
| 2025-05-26 | 2025-05-22 | 10.260 | 549,000 | +16,000 | 0.24% | 5,632,740 |
| 2025-05-23 | 2025-05-21 | 10.320 | 533,000 | +83,000 | 0.23% | 5,500,560 |
| 2025-05-22 | 2025-05-20 | 10.460 | 450,000 | -36,000 | 0.20% | 4,707,000 |
| 2025-05-21 | 2025-05-19 | 10.440 | 486,000 | +15,000 | 0.21% | 5,073,840 |
| 2025-05-20 | 2025-05-16 | 10.440 | 471,000 | +17,000 | 0.21% | 4,917,240 |
| 2025-05-19 | 2025-05-15 | 10.540 | 454,000 | -34,000 | 0.20% | 4,785,160 |
| 2025-05-16 | 2025-05-14 | 10.420 | 488,000 | -120,000 | 0.22% | 5,084,960 |
| 2025-05-15 | 2025-05-13 | 10.480 | 608,000 | +110,000 | 0.27% | 6,371,840 |
| 2025-05-14 | 2025-05-12 | 10.300 | 498,000 | -17,000 | 0.22% | 5,129,400 |
| 2025-05-13 | 2025-05-09 | 10.260 | 515,000 | -23,000 | 0.23% | 5,283,900 |
| 2025-05-12 | 2025-05-08 | 10.280 | 538,000 | -47,000 | 0.24% | 5,530,640 |
| 2025-05-09 | 2025-05-07 | 10.280 | 585,000 | -8,000 | 0.26% | 6,013,800 |
| 2025-05-08 | 2025-05-06 | 10.260 | 593,000 | +14,000 | 0.26% | 6,084,180 |
| 2025-05-07 | 2025-05-02 | 10.340 | 579,000 | +9,000 | 0.26% | 5,986,860 |
| 2025-05-06 | 2025-04-30 | 9.600 | 570,000 | +25,000 | 0.25% | 5,472,000 |
| 2025-05-02 | 2025-04-29 | 9.750 | 545,000 | +12,000 | 0.24% | 5,313,750 |
| 2025-04-30 | 2025-04-28 | 10.060 | 533,000 | -1,000 | 0.23% | 5,361,980 |
| 2025-04-29 | 2025-04-25 | 9.970 | 534,000 | +5,000 | 0.24% | 5,323,980 |
| 2025-04-28 | 2025-04-24 | 10.300 | 529,000 | +8,000 | 0.23% | 5,448,700 |
| 2025-04-25 | 2025-04-23 | 10.280 | 521,000 | +22,000 | 0.23% | 5,355,880 |
| 2025-04-24 | 2025-04-22 | 10.300 | 499,000 | +12,000 | 0.22% | 5,139,700 |
| 2025-04-23 | 2025-04-17 | 9.820 | 487,000 | -27,000 | 0.21% | 4,782,340 |
| 2025-04-22 | 2025-04-16 | 9.850 | 514,000 | +28,000 | 0.23% | 5,062,900 |
| 2025-04-17 | 2025-04-15 | 9.880 | 486,000 | +12,000 | 0.21% | 4,801,680 |
| 2025-04-16 | 2025-04-14 | 9.880 | 474,000 | -9,000 | 0.21% | 4,683,120 |
| 2025-04-15 | 2025-04-11 | 9.650 | 483,000 | -17,000 | 0.21% | 4,660,950 |
| 2025-04-14 | 2025-04-10 | 9.150 | 500,000 | -4,000 | 0.22% | 4,575,000 |
| 2025-04-11 | 2025-04-09 | 9.460 | 504,000 | +1,000 | 0.22% | 4,767,840 |
| 2025-04-10 | 2025-04-08 | 9.030 | 503,000 | -38,000 | 0.22% | 4,542,090 |
| 2025-04-09 | 2025-04-07 | 8.280 | 541,000 | -78,000 | 0.24% | 4,479,480 |
| 2025-04-08 | 2025-04-03 | 9.340 | 619,000 | +8,000 | 0.27% | 5,781,460 |
| 2025-04-07 | 2025-04-02 | 9.450 | 611,000 | -29,000 | 0.27% | 5,773,950 |
| 2025-04-03 | 2025-04-01 | 9.270 | 640,000 | +46,000 | 0.28% | 5,932,800 |
| 2025-04-02 | 2025-03-31 | 9.080 | 594,000 | +3,000 | 0.26% | 5,393,520 |
| 2025-03-31 | 2025-03-27 | 9.350 | 591,000 | +1,000 | 0.26% | 5,525,850 |
| 2025-03-28 | 2025-03-26 | 9.300 | 590,000 | +5,000 | 0.26% | 5,487,000 |
| 2025-03-27 | 2025-03-25 | 9.200 | 585,000 | +29,000 | 0.26% | 5,382,000 |
| 2025-03-26 | 2025-03-24 | 9.620 | 556,000 | -10,000 | 0.25% | 5,348,720 |
| 2025-03-25 | 2025-03-21 | 9.100 | 566,000 | -6,000 | 0.25% | 5,150,600 |
| 2025-03-24 | 2025-03-20 | 9.330 | 572,000 | +8,000 | 0.25% | 5,336,760 |
| 2025-03-21 | 2025-03-19 | 9.700 | 564,000 | +3,000 | 0.25% | 5,470,800 |
| 2025-03-20 | 2025-03-18 | 9.820 | 561,000 | +7,000 | 0.25% | 5,509,020 |
| 2025-03-19 | 2025-03-17 | 9.510 | 554,000 | -5,000 | 0.24% | 5,268,540 |
| 2025-03-18 | 2025-03-14 | 8.930 | 559,000 | +14,000 | 0.25% | 4,991,870 |
| 2025-03-17 | 2025-03-13 | 8.820 | 545,000 | +22,000 | 0.24% | 4,806,900 |
| 2025-03-14 | 2025-03-12 | 8.810 | 523,000 | -3,000 | 0.23% | 4,607,630 |
| 2025-03-13 | 2025-03-11 | 9.020 | 526,000 | -1,000 | 0.23% | 4,744,520 |
| 2025-03-12 | 2025-03-10 | 8.780 | 527,000 | +3,000 | 0.23% | 4,627,060 |
| 2025-03-11 | 2025-03-07 | 8.660 | 524,000 | +12,000 | 0.23% | 4,537,840 |
| 2025-03-10 | 2025-03-06 | 8.600 | 512,000 | +38,000 | 0.23% | 4,403,200 |
| 2025-03-07 | 2025-03-05 | 8.610 | 474,000 | -10,000 | 0.21% | 4,081,140 |
| 2025-03-06 | 2025-03-04 | 8.150 | 484,000 | +5,000 | 0.21% | 3,944,600 |
| 2025-03-05 | 2025-03-03 | 8.250 | 479,000 | +13,000 | 0.21% | 3,951,750 |
| 2025-03-04 | 2025-02-28 | 8.210 | 466,000 | -109,000 | 0.21% | 3,825,860 |
| 2025-03-03 | 2025-02-27 | 9.170 | 575,000 | +115,000 | 0.25% | 5,272,750 |
| 2025-02-28 | 2025-02-26 | 8.150 | 460,000 | +15,000 | 0.20% | 3,749,000 |
| 2025-02-27 | 2025-02-25 | 7.930 | 445,000 | +30,000 | 0.20% | 3,528,850 |
| 2025-02-26 | 2025-02-24 | 8.320 | 415,000 | -13,000 | 0.18% | 3,452,800 |
| 2025-02-25 | 2025-02-21 | 8.330 | 428,000 | +2,000 | 0.19% | 3,565,240 |
| 2025-02-24 | 2025-02-20 | 8.720 | 426,000 | +7,000 | 0.19% | 3,714,720 |
| 2025-02-21 | 2025-02-19 | 9.040 | 419,000 | +22,000 | 0.18% | 3,787,760 |
| 2025-02-20 | 2025-02-18 | 8.240 | 397,000 | -1,000 | 0.17% | 3,271,280 |
| 2025-02-19 | 2025-02-17 | 8.350 | 398,000 | -17,000 | 0.18% | 3,323,300 |
| 2025-02-18 | 2025-02-14 | 7.970 | 415,000 | -39,000 | 0.18% | 3,307,550 |
| 2025-02-17 | 2025-02-13 | 7.770 | 454,000 | +3,000 | 0.20% | 3,527,580 |
| 2025-02-14 | 2025-02-12 | 8.230 | 451,000 | -12,000 | 0.20% | 3,711,730 |
| 2025-02-13 | 2025-02-11 | 7.950 | 463,000 | +12,000 | 0.20% | 3,680,850 |
| 2025-02-12 | 2025-02-10 | 8.130 | 451,000 | +32,000 | 0.20% | 3,666,630 |
| 2025-02-11 | 2025-02-07 | 8.490 | 419,000 | +8,000 | 0.18% | 3,557,310 |
| 2025-02-07 | 2025-02-05 | 8.080 | 411,000 | -7,000 | 0.18% | 3,320,880 |
| 2025-02-06 | 2025-02-04 | 8.150 | 418,000 | +1,000 | 0.18% | 3,406,700 |
| 2025-02-05 | 2025-02-03 | 7.970 | 417,000 | -2,000 | 0.18% | 3,323,490 |
| 2025-02-04 | 2025-01-28 | 7.900 | 419,000 | -26,000 | 0.18% | 3,310,100 |
| 2025-02-03 | 2025-01-24 | 7.860 | 445,000 | +2,000 | 0.20% | 3,497,700 |
| 2025-01-27 | 2025-01-23 | 7.900 | 443,000 | +12,000 | 0.20% | 3,499,700 |
| 2025-01-24 | 2025-01-22 | 8.000 | 431,000 | +3,000 | 0.19% | 3,448,000 |
| 2025-01-23 | 2025-01-21 | 8.200 | 428,000 | +16,000 | 0.19% | 3,509,600 |
| 2025-01-22 | 2025-01-20 | 8.210 | 412,000 | +1,000 | 0.18% | 3,382,520 |
| 2025-01-21 | 2025-01-17 | 8.330 | 411,000 | -2,000 | 0.18% | 3,423,630 |
| 2025-01-20 | 2025-01-16 | 8.220 | 413,000 | +6,000 | 0.18% | 3,394,860 |
| 2025-01-17 | 2025-01-15 | 8.400 | 407,000 | -7,000 | 0.18% | 3,418,800 |
| 2025-01-16 | 2025-01-14 | 8.430 | 414,000 | +2,000 | 0.18% | 3,490,020 |
| 2025-01-15 | 2025-01-13 | 8.060 | 412,000 | -7,000 | 0.18% | 3,320,720 |
| 2025-01-14 | 2025-01-10 | 8.230 | 419,000 | -5,000 | 0.18% | 3,448,370 |
| 2025-01-13 | 2025-01-09 | 8.380 | 424,000 | -13,000 | 0.19% | 3,553,120 |
| 2025-01-10 | 2025-01-08 | 8.480 | 437,000 | -2,000 | 0.19% | 3,705,760 |
| 2025-01-09 | 2025-01-07 | 8.960 | 439,000 | -17,000 | 0.19% | 3,933,440 |
| 2025-01-08 | 2025-01-06 | 9.170 | 456,000 | -12,000 | 0.20% | 4,181,520 |
| 2025-01-07 | 2025-01-03 | 9.050 | 468,000 | +3,000 | 0.21% | 4,235,400 |
| 2025-01-06 | 2025-01-02 | 9.060 | 465,000 | +7,000 | 0.20% | 4,212,900 |
| 2025-01-03 | 2024-12-31 | 9.200 | 458,000 | +7,000 | 0.20% | 4,213,600 |
| 2025-01-02 | 2024-12-27 | 9.240 | 451,000 | -4,000 | 0.20% | 4,167,240 |
| 2024-12-30 | 2024-12-24 | 9.100 | 455,000 | +5,000 | 0.20% | 4,140,500 |
| 2024-12-27 | 2024-12-20 | 9.110 | 450,000 | +10,000 | 0.20% | 4,099,500 |
| 2024-12-23 | 2024-12-19 | 9.110 | 440,000 | +7,000 | 0.19% | 4,008,400 |
| 2024-12-20 | 2024-12-18 | 9.070 | 433,000 | -11,000 | 0.19% | 3,927,310 |
| 2024-12-19 | 2024-12-17 | 9.140 | 444,000 | -8,000 | 0.20% | 4,058,160 |
| 2024-12-18 | 2024-12-16 | 9.350 | 452,000 | -5,000 | 0.20% | 4,226,200 |
| 2024-12-17 | 2024-12-13 | 9.680 | 457,000 | +9,000 | 0.20% | 4,423,760 |
| 2024-12-16 | 2024-12-12 | 9.800 | 448,000 | -4,000 | 0.20% | 4,390,400 |
| 2024-12-13 | 2024-12-11 | 9.470 | 452,000 | -14,000 | 0.20% | 4,280,440 |
| 2024-12-12 | 2024-12-10 | 9.140 | 466,000 | +4,000 | 0.21% | 4,259,240 |
| 2024-12-10 | 2024-12-06 | 9.240 | 462,000 | -5,000 | 0.20% | 4,268,880 |
| 2024-12-09 | 2024-12-05 | 9.020 | 467,000 | +5,000 | 0.21% | 4,212,340 |
| 2024-12-06 | 2024-12-04 | 9.380 | 462,000 | +4,000 | 0.20% | 4,333,560 |
| 2024-12-05 | 2024-12-03 | 9.370 | 458,000 | +5,000 | 0.20% | 4,291,460 |
| 2024-12-04 | 2024-12-02 | 9.800 | 453,000 | -60,000 | 0.20% | 4,439,400 |
| 2024-12-03 | 2024-11-29 | 8.630 | 513,000 | -1,000 | 0.23% | 4,427,190 |
| 2024-12-02 | 2024-11-28 | 8.470 | 514,000 | +24,000 | 0.23% | 4,353,580 |
| 2024-11-29 | 2024-11-27 | 8.140 | 490,000 | +13,000 | 0.22% | 3,988,600 |
| 2024-11-28 | 2024-11-26 | 7.570 | 477,000 | -1,000 | 0.21% | 3,610,890 |
| 2024-11-27 | 2024-11-25 | 7.550 | 478,000 | +19,000 | 0.21% | 3,608,900 |
| 2024-11-26 | 2024-11-22 | 7.750 | 459,000 | -14,000 | 0.20% | 3,557,250 |
| 2024-11-25 | 2024-11-21 | 8.040 | 473,000 | -28,000 | 0.21% | 3,802,920 |
| 2024-11-22 | 2024-11-20 | 8.320 | 501,000 | -5,000 | 0.22% | 4,168,320 |
| 2024-11-21 | 2024-11-19 | 8.250 | 506,000 | +2,000 | 0.22% | 4,174,500 |
| 2024-11-20 | 2024-11-18 | 8.170 | 504,000 | +10,000 | 0.22% | 4,117,680 |
| 2024-11-19 | 2024-11-15 | 7.900 | 494,000 | +32,000 | 0.22% | 3,902,600 |
| 2024-11-18 | 2024-11-14 | 8.020 | 462,000 | +19,000 | 0.20% | 3,705,240 |
| 2024-11-15 | 2024-11-13 | 8.390 | 443,000 | -10,000 | 0.20% | 3,716,770 |
| 2024-11-14 | 2024-11-12 | 8.560 | 453,000 | -29,000 | 0.20% | 3,877,680 |
| 2024-11-13 | 2024-11-11 | 8.740 | 482,000 | +80,000 | 0.21% | 4,212,680 |
| 2024-11-12 | 2024-11-08 | 9.520 | 402,000 | -1,000 | 0.18% | 3,827,040 |
| 2024-11-11 | 2024-11-07 | 9.770 | 403,000 | +9,000 | 0.18% | 3,937,310 |
| 2024-11-08 | 2024-11-06 | 9.690 | 394,000 | +8,000 | 0.17% | 3,817,860 |
| 2024-11-07 | 2024-11-05 | 9.500 | 386,000 | -18,000 | 0.17% | 3,667,000 |
| 2024-11-06 | 2024-11-04 | 8.880 | 404,000 | +20,000 | 0.18% | 3,587,520 |
| 2024-11-05 | 2024-11-01 | 9.060 | 384,000 | +2,000 | 0.17% | 3,479,040 |
| 2024-11-04 | 2024-10-31 | 9.320 | 382,000 | +13,000 | 0.17% | 3,560,240 |
| 2024-11-01 | 2024-10-30 | 9.120 | 369,000 | +2,000 | 0.16% | 3,365,280 |
| 2024-10-31 | 2024-10-29 | 9.160 | 367,000 | +16,000 | 0.16% | 3,361,720 |
| 2024-10-30 | 2024-10-28 | 9.580 | 351,000 | +13,000 | 0.15% | 3,362,580 |
| 2024-10-28 | 2024-10-24 | 8.910 | 338,000 | +16,000 | 0.15% | 3,011,580 |
| 2024-10-25 | 2024-10-23 | 9.480 | 322,000 | +42,000 | 0.14% | 3,052,560 |
| 2024-10-24 | 2024-10-22 | 9.230 | 280,000 | +17,000 | 0.12% | 2,584,400 |
| 2024-10-23 | 2024-10-21 | 8.500 | 263,000 | +55,000 | 0.12% | 2,235,500 |
| 2024-10-22 | 2024-10-18 | 7.910 | 208,000 | -7,000 | 0.09% | 1,645,280 |
| 2024-10-18 | 2024-10-16 | 7.740 | 215,000 | +6,000 | 0.09% | 1,664,100 |
| 2024-10-17 | 2024-10-15 | 7.640 | 209,000 | -8,000 | 0.09% | 1,596,760 |
| 2024-10-16 | 2024-10-14 | 8.150 | 217,000 | +10,000 | 0.10% | 1,768,550 |
| 2024-10-15 | 2024-10-10 | 8.410 | 207,000 | -30,000 | 0.09% | 1,740,870 |
| 2024-10-14 | 2024-10-09 | 8.010 | 237,000 | -12,000 | 0.10% | 1,898,370 |
| 2024-10-10 | 2024-10-08 | 8.320 | 249,000 | +33,000 | 0.11% | 2,071,680 |
| 2024-10-09 | 2024-10-07 | 9.990 | 216,000 | +14,000 | 0.10% | 2,157,840 |
| 2024-10-08 | 2024-10-04 | 8.600 | 202,000 | +1,000 | 0.09% | 1,737,200 |
| 2024-10-07 | 2024-10-03 | 8.630 | 201,000 | -14,000 | 0.09% | 1,734,630 |
| 2024-10-04 | 2024-10-02 | 9.400 | 215,000 | +1,000 | 0.09% | 2,021,000 |
| 2024-10-03 | 2024-09-30 | 8.830 | 214,000 | -15,000 | 0.09% | 1,889,620 |
| 2024-10-02 | 2024-09-27 | 8.110 | 229,000 | -26,000 | 0.10% | 1,857,190 |
| 2024-09-27 | 2024-09-25 | 7.180 | 255,000 | -1,000 | 0.11% | 1,830,900 |
| 2024-09-26 | 2024-09-24 | 7.000 | 256,000 | -2,000 | 0.11% | 1,792,000 |
| 2024-09-24 | 2024-09-20 | 6.420 | 258,000 | +1,000 | 0.11% | 1,656,360 |
| 2024-09-20 | 2024-09-17 | 6.270 | 257,000 | +1,000 | 0.11% | 1,611,390 |
| 2024-09-09 | 2024-09-04 | 6.840 | 256,000 | +8,000 | 0.11% | 1,751,040 |
| 2024-09-04 | 2024-09-02 | 6.570 | 248,000 | +1,000 | 0.11% | 1,629,360 |
| 2024-09-02 | 2024-08-29 | 6.590 | 247,000 | -4,000 | 0.11% | 1,627,730 |
| 2024-08-30 | 2024-08-28 | 6.640 | 251,000 | +4,000 | 0.11% | 1,666,640 |
| 2024-08-26 | 2024-08-22 | 7.180 | 247,000 | +28,000 | 0.11% | 1,773,460 |
| 2024-08-15 | 2024-08-13 | 6.860 | 219,000 | +3,000 | 0.10% | 1,502,340 |
| 2024-08-14 | 2024-08-12 | 6.870 | 216,000 | +1,000 | 0.10% | 1,483,920 |
| 2024-08-13 | 2024-08-09 | 7.040 | 215,000 | +2,000 | 0.09% | 1,513,600 |
| 2024-08-09 | 2024-08-07 | 7.270 | 213,000 | +1,000 | 0.09% | 1,548,510 |
| 2024-08-07 | 2024-08-05 | 7.300 | 212,000 | +8,000 | 0.09% | 1,547,600 |
| 2024-08-02 | 2024-07-31 | 7.650 | 204,000 | +6,000 | 0.09% | 1,560,600 |
| 2024-08-01 | 2024-07-30 | 7.320 | 198,000 | +2,000 | 0.09% | 1,449,360 |
| 2024-07-24 | 2024-07-22 | 7.780 | 196,000 | +4,000 | 0.09% | 1,524,880 |
| 2024-07-23 | 2024-07-19 | 7.840 | 192,000 | +32,000 | 0.08% | 1,505,280 |
| 2024-07-22 | 2024-07-18 | 7.970 | 160,000 | -27,000 | 0.07% | 1,275,200 |
| 2024-07-19 | 2024-07-17 | 8.020 | 187,000 | +3,000 | 0.08% | 1,499,740 |
| 2024-07-18 | 2024-07-16 | 8.090 | 184,000 | +5,000 | 0.08% | 1,488,560 |
| 2024-07-17 | 2024-07-15 | 7.950 | 179,000 | +1,000 | 0.08% | 1,423,050 |
| 2024-07-16 | 2024-07-12 | 8.060 | 178,000 | +7,000 | 0.08% | 1,434,680 |
| 2024-07-12 | 2024-07-10 | 7.480 | 171,000 | +7,000 | 0.08% | 1,279,080 |
| 2024-07-11 | 2024-07-09 | 7.580 | 164,000 | +17,000 | 0.07% | 1,243,120 |
| 2024-07-08 | 2024-07-04 | 7.840 | 147,000 | +11,000 | 0.06% | 1,152,480 |
| 2024-07-02 | 2024-06-27 | 7.500 | 136,000 | +9,000 | 0.06% | 1,020,000 |
| 2024-06-28 | 2024-06-26 | 7.700 | 127,000 | -1,000 | 0.06% | 977,900 |
| 2024-06-27 | 2024-06-25 | 7.850 | 128,000 | +15,000 | 0.06% | 1,004,800 |
| 2024-06-26 | 2024-06-24 | 8.040 | 113,000 | +4,000 | 0.05% | 908,520 |
| 2024-06-24 | 2024-06-20 | 8.240 | 109,000 | +2,000 | 0.05% | 898,160 |
| 2024-06-21 | 2024-06-19 | 8.300 | 107,000 | +1,000 | 0.05% | 888,100 |
| 2024-06-20 | 2024-06-18 | 8.290 | 106,000 | -1,000 | 0.05% | 878,740 |
| 2024-06-17 | 2024-06-13 | 8.580 | 107,000 | +1,000 | 0.05% | 918,060 |
| 2024-06-13 | 2024-06-11 | 8.240 | 106,000 | +2,000 | 0.05% | 873,440 |
| 2024-06-07 | 2024-06-05 | 8.600 | 104,000 | -8,000 | 0.05% | 894,400 |
| 2024-06-06 | 2024-06-04 | 8.890 | 112,000 | +8,000 | 0.05% | 995,680 |
| 2024-06-05 | 2024-06-03 | 8.990 | 104,000 | +7,000 | 0.05% | 934,960 |
| 2024-06-04 | 2024-05-31 | 9.800 | 97,000 | +1,000 | 0.04% | 950,600 |
| 2024-05-31 | 2024-05-29 | 9.600 | 96,000 | +1,000 | 0.04% | 921,600 |
| 2024-05-30 | 2024-05-28 | 9.680 | 95,000 | +5,000 | 0.04% | 919,600 |
| 2024-05-29 | 2024-05-27 | 9.450 | 90,000 | +1,000 | 0.04% | 850,500 |
| 2024-05-28 | 2024-05-24 | 9.190 | 89,000 | +5,000 | 0.04% | 817,910 |
| 2024-05-27 | 2024-05-23 | 9.270 | 84,000 | +1,000 | 0.04% | 778,680 |
| 2024-05-24 | 2024-05-22 | 9.700 | 83,000 | -1,000 | 0.04% | 805,100 |
| 2024-05-23 | 2024-05-21 | 8.830 | 84,000 | +27,000 | 0.04% | 741,720 |
| 2024-05-22 | 2024-05-20 | 9.080 | 57,000 | +1,000 | 0.03% | 517,560 |
| 2024-05-21 | 2024-05-17 | 8.890 | 56,000 | +13,000 | 0.02% | 497,840 |
| 2024-05-20 | 2024-05-16 | 8.800 | 43,000 | +6,000 | 0.02% | 378,400 |
| 2024-05-17 | 2024-05-14 | 8.500 | 37,000 | +19,000 | 0.02% | 314,500 |
| 2024-05-16 | 2024-05-13 | 8.620 | 18,000 | +6,000 | 0.01% | 155,160 |
| 2024-05-14 | 2024-05-10 | 8.600 | 12,000 | +2,000 | 0.01% | 103,200 |
| 2024-05-13 | 2024-05-09 | 8.250 | 10,000 | -5,000 | 0.00% | 82,500 |
| 2024-05-09 | 2024-05-07 | 7.800 | 15,000 | +3,000 | 0.01% | 117,000 |
| 2024-05-02 | 2024-04-29 | 7.850 | 12,000 | +5,000 | 0.01% | 94,200 |
| 2024-04-30 | 2024-04-26 | 7.560 | 7,000 | +4,000 | 0.00% | 52,920 |
| 2024-04-23 | 2024-04-19 | 7.060 | 3,000 | -5,000 | 0.00% | 21,180 |
| 2024-04-22 | 2024-04-18 | 7.530 | 8,000 | +4,000 | 0.00% | 60,240 |
| 2024-04-19 | 2024-04-17 | 6.950 | 4,000 | +1,000 | 0.00% | 27,800 |
| 2024-03-05 | 2024-03-01 | 7.320 | 3,000 | -1,000 | 0.00% | 21,960 |
| 2024-02-27 | 2024-02-23 | 7.860 | 4,000 | -3,000 | 0.00% | 31,440 |
| 2024-02-21 | 2024-02-19 | 6.990 | 7,000 | +1,000 | 0.00% | 48,930 |
| 2024-02-20 | 2024-02-16 | 7.900 | 6,000 | -2,000 | 0.00% | 47,400 |
| 2024-02-01 | 2024-01-30 | 6.220 | 8,000 | -1,000 | 0.00% | 49,760 |
| 2024-01-31 | 2024-01-29 | 6.570 | 9,000 | +1,000 | 0.00% | 59,130 |
| 2024-01-19 | 2024-01-17 | 5.900 | 8,000 | +1,000 | 0.00% | 47,200 |
| 2024-01-04 | 2024-01-02 | 6.590 | 7,000 | -5,000 | 0.00% | 46,130 |
| 2024-01-02 | 2023-12-28 | 7.000 | 12,000 | +5,000 | 0.01% | 84,000 |
| 2023-12-07 | 2023-12-05 | 6.580 | 7,000 | +1,000 | 0.00% | 46,060 |
| 2023-12-04 | 2023-11-30 | 7.160 | 6,000 | +1,000 | 0.00% | 42,960 |
| 2023-12-01 | 2023-11-29 | 7.090 | 5,000 | -1,000 | 0.00% | 35,450 |
| 2023-11-29 | 2023-11-27 | 7.730 | 6,000 | +1,000 | 0.00% | 46,380 |
| 2023-11-21 | 2023-11-17 | 6.700 | 5,000 | -6,000 | 0.00% | 33,500 |
| 2023-11-07 | 2023-11-03 | 7.160 | 11,000 | +1,000 | 0.00% | 78,760 |
| 2023-09-20 | 2023-09-18 | 7.650 | 10,000 | -2,000 | 0.00% | 76,500 |
| 2023-09-15 | 2023-09-13 | 7.440 | 12,000 | +1,000 | 0.01% | 89,280 |
| 2023-09-14 | 2023-09-12 | 7.660 | 11,000 | +1,000 | 0.00% | 84,260 |
| 2023-09-07 | 2023-09-05 | 7.820 | 10,000 | +1,000 | 0.00% | 78,200 |
| 2023-08-29 | 2023-08-25 | 8.760 | 9,000 | -2,000 | 0.00% | 78,840 |
| 2023-08-25 | 2023-08-23 | 8.800 | 11,000 | +2,000 | 0.00% | 96,800 |
| 2023-08-23 | 2023-08-21 | 8.700 | 9,000 | -7,000 | 0.00% | 78,300 |
| 2023-08-17 | 2023-08-15 | 10.060 | 16,000 | -1,000 | 0.01% | 160,960 |
| 2023-08-16 | 2023-08-14 | 9.320 | 17,000 | -1,000 | 0.01% | 158,440 |
| 2023-08-09 | 2023-08-07 | 10.400 | 18,000 | +3,000 | 0.01% | 187,200 |
| 2023-08-04 | 2023-08-02 | 11.060 | 15,000 | -1,000 | 0.01% | 165,900 |
| 2023-08-03 | 2023-08-01 | 11.780 | 16,000 | +4,000 | 0.01% | 188,480 |
| 2023-08-02 | 2023-07-31 | 11.740 | 12,000 | +10,000 | 0.01% | 140,880 |
| 2023-07-03 | 2023-06-29 | 9.690 | 2,000 | -4,000 | 0.00% | 19,380 |
| 2023-06-14 | 2023-06-12 | 12.760 | 6,000 | -6,000 | 0.00% | 76,560 |
| 2023-05-30 | 2023-05-25 | 13.300 | 12,000 | +4,000 | 0.01% | 159,600 |
| 2023-04-25 | 2023-04-21 | 18.060 | 8,000 | -4,000 | 0.00% | 144,480 |
| 2023-04-20 | 2023-04-18 | 19.100 | 12,000 | +3,000 | 0.01% | 229,200 |
| 2023-04-13 | 2023-04-11 | 19.500 | 9,000 | +3,000 | 0.00% | 175,500 |
| 2023-03-09 | 2023-03-07 | 20.750 | 6,000 | +4,000 | 0.00% | 124,500 |
| 2023-03-01 | 2023-02-27 | 19.840 | 2,000 | +1,000 | 0.00% | 39,680 |
| 2023-02-10 | 2023-02-08 | 22.200 | 1,000 | -7,000 | 0.00% | 22,200 |
| 2023-02-06 | 2023-02-02 | 21.500 | 8,000 | +1,000 | 0.00% | 172,000 |
| 2023-02-03 | 2023-02-01 | 22.650 | 7,000 | +1,000 | 0.00% | 158,550 |
| 2023-02-01 | 2023-01-30 | 24.000 | 6,000 | -2,000 | 0.00% | 144,000 |
| 2023-01-31 | 2023-01-27 | 25.350 | 8,000 | -2,000 | 0.00% | 202,800 |
| 2023-01-18 | 2023-01-16 | 23.300 | 10,000 | -1,000 | 0.00% | 233,000 |
| 2023-01-13 | 2023-01-11 | 21.850 | 11,000 | -2,000 | 0.00% | 240,350 |
| 2023-01-06 | 2023-01-04 | 24.450 | 13,000 | +3,000 | 0.01% | 317,850 |
| 2023-01-04 | 2022-12-30 | 23.750 | 10,000 | +1,000 | 0.00% | 237,500 |
| 2022-12-29 | 2022-12-23 | 23.500 | 9,000 | -1,000 | 0.00% | 211,500 |
| 2022-12-20 | 2022-12-16 | 22.700 | 10,000 | +3,000 | 0.00% | 227,000 |
| 2022-12-19 | 2022-12-15 | 24.950 | 7,000 | -2,000 | 0.00% | 174,650 |
| 2022-12-14 | 2022-12-12 | 24.000 | 9,000 | +2,000 | 0.00% | 216,000 |
| 2022-12-12 | 2022-12-08 | 24.950 | 7,000 | +2,000 | 0.00% | 174,650 |
| 2022-12-08 | 2022-12-06 | 22.400 | 5,000 | -2,000 | 0.00% | 112,000 |
| 2022-12-07 | 2022-12-05 | 22.800 | 7,000 | +2,000 | 0.00% | 159,600 |
| 2022-12-05 | 2022-12-01 | 21.200 | 5,000 | -1,000 | 0.00% | 106,000 |
| 2022-12-02 | 2022-11-30 | 21.250 | 6,000 | -2,000 | 0.00% | 127,500 |
| 2022-11-21 | 2022-11-17 | 18.000 | 8,000 | +1,000 | 0.00% | 144,000 |
| 2022-11-17 | 2022-11-15 | 17.600 | 7,000 | -13,000 | 0.00% | 123,200 |
| 2022-11-15 | 2022-11-11 | 16.480 | 20,000 | +13,000 | 0.01% | 329,600 |
| 2022-11-03 | 2022-11-01 | 13.380 | 7,000 | +2,000 | 0.00% | 93,660 |
| 2022-09-22 | 2022-09-20 | 20.050 | 5,000 | -1,000 | 0.00% | 100,250 |
| 2022-08-16 | 2022-08-12 | 20.900 | 6,000 | -1,000 | 0.00% | 125,400 |
| 2022-08-15 | 2022-08-11 | 20.450 | 7,000 | -3,000 | 0.00% | 143,150 |
| 2022-07-08 | 2022-07-06 | 21.350 | 10,000 | +2,000 | 0.00% | 213,500 |
| 2022-07-05 | 2022-06-30 | 23.100 | 8,000 | +2,000 | 0.00% | 184,800 |
| 2022-06-30 | 2022-06-28 | 23.050 | 6,000 | +6,000 | 0.00% | 138,300 |
| 2022-06-02 | 2022-05-31 | 15.920 | 0 | -1,000 | ||
| 2022-05-18 | 2022-05-16 | 12.720 | 1,000 | +1,000 | 0.00% | 12,720 |
| 2022-05-03 | 2022-04-28 | 14.580 | 0 | -2,000 | ||
| 2022-04-29 | 2022-04-27 | 14.700 | 2,000 | +2,000 | 0.00% | 29,400 |
| 2022-02-21 | 2022-02-17 | 24.850 | 0 | -1,000 | ||
| 2022-02-14 | 2022-02-10 | 23.350 | 1,000 | +1,000 | 0.00% | 23,350 |
| 2007-06-26 | 2007-06-22 | 11.561 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy