History of CCASS shareholding
Participant: HANTEC SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 10.500 | 1,000 | +0 | 0.00% | 10,500 |
| 2025-10-13 | 2025-10-09 | 10.520 | 1,000 | +0 | 0.00% | 10,520 |
| 2025-10-10 | 2025-10-08 | 10.560 | 1,000 | +0 | 0.00% | 10,560 |
| 2025-10-09 | 2025-10-06 | 10.580 | 1,000 | +0 | 0.00% | 10,580 |
| 2025-10-08 | 2025-10-03 | 10.590 | 1,000 | +0 | 0.00% | 10,590 |
| 2025-10-06 | 2025-10-02 | 10.550 | 1,000 | +0 | 0.00% | 10,550 |
| 2025-10-03 | 2025-09-30 | 10.550 | 1,000 | +0 | 0.00% | 10,550 |
| 2025-10-02 | 2025-09-29 | 10.440 | 1,000 | +0 | 0.00% | 10,440 |
| 2025-09-30 | 2025-09-26 | 10.380 | 1,000 | +0 | 0.00% | 10,380 |
| 2025-09-29 | 2025-09-25 | 10.450 | 1,000 | +0 | 0.00% | 10,450 |
| 2025-09-26 | 2025-09-24 | 10.380 | 1,000 | +0 | 0.00% | 10,380 |
| 2025-09-25 | 2025-09-23 | 10.380 | 1,000 | +0 | 0.00% | 10,380 |
| 2025-09-24 | 2025-09-22 | 10.360 | 1,000 | +0 | 0.00% | 10,360 |
| 2025-09-23 | 2025-09-19 | 10.290 | 1,000 | +0 | 0.00% | 10,290 |
| 2025-09-22 | 2025-09-18 | 10.340 | 1,000 | +0 | 0.00% | 10,340 |
| 2025-09-19 | 2025-09-17 | 10.360 | 1,000 | +0 | 0.00% | 10,360 |
| 2025-09-18 | 2025-09-16 | 10.400 | 1,000 | +0 | 0.00% | 10,400 |
| 2025-09-17 | 2025-09-15 | 10.400 | 1,000 | +0 | 0.00% | 10,400 |
| 2025-09-16 | 2025-09-12 | 10.490 | 1,000 | +0 | 0.00% | 10,490 |
| 2025-09-15 | 2025-09-11 | 10.410 | 1,000 | +0 | 0.00% | 10,410 |
| 2025-09-12 | 2025-09-10 | 10.350 | 1,000 | +0 | 0.00% | 10,350 |
| 2025-09-11 | 2025-09-09 | 10.370 | 1,000 | +0 | 0.00% | 10,370 |
| 2025-09-10 | 2025-09-08 | 10.380 | 1,000 | +0 | 0.00% | 10,380 |
| 2025-09-09 | 2025-09-05 | 10.250 | 1,000 | +0 | 0.00% | 10,250 |
| 2025-09-08 | 2025-09-04 | 10.290 | 1,000 | +0 | 0.00% | 10,290 |
| 2025-09-05 | 2025-09-03 | 10.320 | 1,000 | +0 | 0.00% | 10,320 |
| 2025-09-04 | 2025-09-02 | 10.390 | 1,000 | +0 | 0.00% | 10,390 |
| 2025-09-03 | 2025-09-01 | 10.380 | 1,000 | +0 | 0.00% | 10,380 |
| 2025-09-02 | 2025-08-29 | 10.410 | 1,000 | +0 | 0.00% | 10,410 |
| 2025-09-01 | 2025-08-28 | 10.430 | 1,000 | +0 | 0.00% | 10,430 |
| 2025-08-29 | 2025-08-27 | 10.370 | 1,000 | +0 | 0.00% | 10,370 |
| 2025-08-28 | 2025-08-26 | 10.450 | 1,000 | +0 | 0.00% | 10,450 |
| 2025-08-27 | 2025-08-25 | 10.460 | 1,000 | +0 | 0.00% | 10,460 |
| 2025-08-26 | 2025-08-22 | 10.530 | 1,000 | +0 | 0.00% | 10,530 |
| 2025-08-25 | 2025-08-21 | 10.550 | 1,000 | +0 | 0.00% | 10,550 |
| 2025-08-22 | 2025-08-20 | 10.630 | 1,000 | +0 | 0.00% | 10,630 |
| 2025-08-21 | 2025-08-19 | 10.620 | 1,000 | +0 | 0.00% | 10,620 |
| 2025-08-20 | 2025-08-18 | 10.730 | 1,000 | +0 | 0.00% | 10,730 |
| 2025-08-19 | 2025-08-15 | 10.600 | 1,000 | +0 | 0.00% | 10,600 |
| 2025-08-18 | 2025-08-14 | 10.600 | 1,000 | +0 | 0.00% | 10,600 |
| 2025-08-15 | 2025-08-13 | 10.600 | 1,000 | +0 | 0.00% | 10,600 |
| 2025-08-14 | 2025-08-12 | 10.730 | 1,000 | +0 | 0.00% | 10,730 |
| 2025-08-13 | 2025-08-11 | 10.550 | 1,000 | +0 | 0.00% | 10,550 |
| 2025-08-12 | 2025-08-08 | 10.530 | 1,000 | +0 | 0.00% | 10,530 |
| 2025-08-11 | 2025-08-07 | 10.670 | 1,000 | +0 | 0.00% | 10,670 |
| 2025-08-08 | 2025-08-06 | 10.540 | 1,000 | +0 | 0.00% | 10,540 |
| 2025-08-07 | 2025-08-05 | 10.570 | 1,000 | +0 | 0.00% | 10,570 |
| 2025-08-06 | 2025-08-04 | 10.570 | 1,000 | +0 | 0.00% | 10,570 |
| 2025-08-05 | 2025-08-01 | 10.540 | 1,000 | +0 | 0.00% | 10,540 |
| 2025-08-04 | 2025-07-31 | 10.800 | 1,000 | +0 | 0.00% | 10,800 |
| 2025-08-01 | 2025-07-30 | 10.860 | 1,000 | +0 | 0.00% | 10,860 |
| 2025-07-31 | 2025-07-29 | 10.800 | 1,000 | +0 | 0.00% | 10,800 |
| 2025-07-30 | 2025-07-28 | 10.980 | 1,000 | +0 | 0.00% | 10,980 |
| 2025-07-29 | 2025-07-25 | 11.160 | 1,000 | +0 | 0.00% | 11,160 |
| 2025-07-28 | 2025-07-24 | 11.420 | 1,000 | +0 | 0.00% | 11,420 |
| 2025-07-25 | 2025-07-23 | 10.720 | 1,000 | +0 | 0.00% | 10,720 |
| 2025-07-24 | 2025-07-22 | 11.820 | 1,000 | +0 | 0.00% | 11,820 |
| 2025-07-23 | 2025-07-21 | 11.480 | 1,000 | +0 | 0.00% | 11,480 |
| 2025-07-22 | 2025-07-18 | 10.800 | 1,000 | +0 | 0.00% | 10,800 |
| 2025-07-21 | 2025-07-17 | 10.600 | 1,000 | +0 | 0.00% | 10,600 |
| 2025-07-18 | 2025-07-16 | 10.600 | 1,000 | +0 | 0.00% | 10,600 |
| 2025-07-17 | 2025-07-15 | 10.640 | 1,000 | +0 | 0.00% | 10,640 |
| 2025-07-16 | 2025-07-14 | 10.620 | 1,000 | +0 | 0.00% | 10,620 |
| 2025-07-15 | 2025-07-11 | 10.920 | 1,000 | +0 | 0.00% | 10,920 |
| 2025-07-14 | 2025-07-10 | 11.060 | 1,000 | +0 | 0.00% | 11,060 |
| 2025-07-11 | 2025-07-09 | 11.120 | 1,000 | +0 | 0.00% | 11,120 |
| 2025-07-10 | 2025-07-08 | 11.360 | 1,000 | +0 | 0.00% | 11,360 |
| 2025-07-09 | 2025-07-07 | 11.460 | 1,000 | +0 | 0.00% | 11,460 |
| 2025-07-08 | 2025-07-04 | 11.180 | 1,000 | +0 | 0.00% | 11,180 |
| 2025-07-07 | 2025-07-03 | 10.780 | 1,000 | +0 | 0.00% | 10,780 |
| 2025-07-04 | 2025-07-02 | 10.740 | 1,000 | +0 | 0.00% | 10,740 |
| 2025-07-03 | 2025-06-30 | 10.700 | 1,000 | +0 | 0.00% | 10,700 |
| 2025-07-02 | 2025-06-27 | 10.680 | 1,000 | +0 | 0.00% | 10,680 |
| 2025-06-30 | 2025-06-26 | 10.660 | 1,000 | +0 | 0.00% | 10,660 |
| 2025-06-27 | 2025-06-25 | 10.500 | 1,000 | +0 | 0.00% | 10,500 |
| 2025-06-26 | 2025-06-24 | 10.640 | 1,000 | +0 | 0.00% | 10,640 |
| 2025-06-25 | 2025-06-23 | 10.640 | 1,000 | +0 | 0.00% | 10,640 |
| 2025-06-24 | 2025-06-20 | 10.620 | 1,000 | +0 | 0.00% | 10,620 |
| 2025-06-23 | 2025-06-19 | 10.360 | 1,000 | +0 | 0.00% | 10,360 |
| 2025-06-20 | 2025-06-18 | 10.560 | 1,000 | +0 | 0.00% | 10,560 |
| 2025-06-19 | 2025-06-17 | 10.540 | 1,000 | +0 | 0.00% | 10,540 |
| 2025-06-18 | 2025-06-16 | 10.400 | 1,000 | +0 | 0.00% | 10,400 |
| 2025-06-17 | 2025-06-13 | 10.420 | 1,000 | +0 | 0.00% | 10,420 |
| 2025-06-16 | 2025-06-12 | 10.400 | 1,000 | +0 | 0.00% | 10,400 |
| 2025-06-13 | 2025-06-11 | 10.380 | 1,000 | +0 | 0.00% | 10,380 |
| 2025-06-12 | 2025-06-10 | 10.280 | 1,000 | +0 | 0.00% | 10,280 |
| 2025-06-11 | 2025-06-09 | 10.320 | 1,000 | +0 | 0.00% | 10,320 |
| 2025-06-10 | 2025-06-06 | 10.480 | 1,000 | +0 | 0.00% | 10,480 |
| 2025-06-09 | 2025-06-05 | 10.320 | 1,000 | +0 | 0.00% | 10,320 |
| 2025-06-06 | 2025-06-04 | 10.300 | 1,000 | +0 | 0.00% | 10,300 |
| 2025-06-05 | 2025-06-03 | 10.360 | 1,000 | +0 | 0.00% | 10,360 |
| 2025-06-04 | 2025-06-02 | 10.400 | 1,000 | +0 | 0.00% | 10,400 |
| 2025-06-03 | 2025-05-30 | 10.440 | 1,000 | +0 | 0.00% | 10,440 |
| 2025-06-02 | 2025-05-29 | 10.440 | 1,000 | +0 | 0.00% | 10,440 |
| 2025-05-30 | 2025-05-28 | 10.440 | 1,000 | +0 | 0.00% | 10,440 |
| 2025-05-29 | 2025-05-27 | 10.300 | 1,000 | +0 | 0.00% | 10,300 |
| 2025-05-28 | 2025-05-26 | 10.280 | 1,000 | +0 | 0.00% | 10,280 |
| 2025-05-27 | 2025-05-23 | 10.340 | 1,000 | +0 | 0.00% | 10,340 |
| 2025-05-26 | 2025-05-22 | 10.260 | 1,000 | +0 | 0.00% | 10,260 |
| 2025-05-23 | 2025-05-21 | 10.320 | 1,000 | +0 | 0.00% | 10,320 |
| 2025-05-22 | 2025-05-20 | 10.460 | 1,000 | +0 | 0.00% | 10,460 |
| 2025-05-21 | 2025-05-19 | 10.440 | 1,000 | +0 | 0.00% | 10,440 |
| 2025-05-20 | 2025-05-16 | 10.440 | 1,000 | +0 | 0.00% | 10,440 |
| 2025-05-19 | 2025-05-15 | 10.540 | 1,000 | +0 | 0.00% | 10,540 |
| 2025-05-16 | 2025-05-14 | 10.420 | 1,000 | +0 | 0.00% | 10,420 |
| 2025-05-15 | 2025-05-13 | 10.480 | 1,000 | +0 | 0.00% | 10,480 |
| 2025-05-14 | 2025-05-12 | 10.300 | 1,000 | +0 | 0.00% | 10,300 |
| 2025-05-13 | 2025-05-09 | 10.260 | 1,000 | +0 | 0.00% | 10,260 |
| 2025-05-12 | 2025-05-08 | 10.280 | 1,000 | +0 | 0.00% | 10,280 |
| 2025-05-09 | 2025-05-07 | 10.280 | 1,000 | +0 | 0.00% | 10,280 |
| 2025-05-08 | 2025-05-06 | 10.260 | 1,000 | +0 | 0.00% | 10,260 |
| 2025-05-07 | 2025-05-02 | 10.340 | 1,000 | +0 | 0.00% | 10,340 |
| 2025-05-06 | 2025-04-30 | 9.600 | 1,000 | +0 | 0.00% | 9,600 |
| 2025-05-02 | 2025-04-29 | 9.750 | 1,000 | +0 | 0.00% | 9,750 |
| 2025-04-30 | 2025-04-28 | 10.060 | 1,000 | +0 | 0.00% | 10,060 |
| 2025-04-29 | 2025-04-25 | 9.970 | 1,000 | +0 | 0.00% | 9,970 |
| 2025-04-28 | 2025-04-24 | 10.300 | 1,000 | +0 | 0.00% | 10,300 |
| 2025-04-25 | 2025-04-23 | 10.280 | 1,000 | +0 | 0.00% | 10,280 |
| 2025-04-24 | 2025-04-22 | 10.300 | 1,000 | +0 | 0.00% | 10,300 |
| 2025-04-23 | 2025-04-17 | 9.820 | 1,000 | +0 | 0.00% | 9,820 |
| 2025-04-22 | 2025-04-16 | 9.850 | 1,000 | +0 | 0.00% | 9,850 |
| 2025-04-17 | 2025-04-15 | 9.880 | 1,000 | +0 | 0.00% | 9,880 |
| 2025-04-16 | 2025-04-14 | 9.880 | 1,000 | +0 | 0.00% | 9,880 |
| 2025-04-15 | 2025-04-11 | 9.650 | 1,000 | +0 | 0.00% | 9,650 |
| 2025-04-14 | 2025-04-10 | 9.150 | 1,000 | +0 | 0.00% | 9,150 |
| 2025-04-11 | 2025-04-09 | 9.460 | 1,000 | +0 | 0.00% | 9,460 |
| 2025-04-10 | 2025-04-08 | 9.030 | 1,000 | +0 | 0.00% | 9,030 |
| 2025-04-09 | 2025-04-07 | 8.280 | 1,000 | +0 | 0.00% | 8,280 |
| 2025-04-08 | 2025-04-03 | 9.340 | 1,000 | +0 | 0.00% | 9,340 |
| 2025-04-07 | 2025-04-02 | 9.450 | 1,000 | +0 | 0.00% | 9,450 |
| 2025-04-03 | 2025-04-01 | 9.270 | 1,000 | +0 | 0.00% | 9,270 |
| 2025-04-02 | 2025-03-31 | 9.080 | 1,000 | +0 | 0.00% | 9,080 |
| 2025-04-01 | 2025-03-28 | 9.300 | 1,000 | +0 | 0.00% | 9,300 |
| 2025-03-31 | 2025-03-27 | 9.350 | 1,000 | +0 | 0.00% | 9,350 |
| 2025-03-28 | 2025-03-26 | 9.300 | 1,000 | +0 | 0.00% | 9,300 |
| 2025-03-27 | 2025-03-25 | 9.200 | 1,000 | +0 | 0.00% | 9,200 |
| 2025-03-26 | 2025-03-24 | 9.620 | 1,000 | +0 | 0.00% | 9,620 |
| 2025-03-25 | 2025-03-21 | 9.100 | 1,000 | +0 | 0.00% | 9,100 |
| 2025-03-24 | 2025-03-20 | 9.330 | 1,000 | +0 | 0.00% | 9,330 |
| 2025-03-21 | 2025-03-19 | 9.700 | 1,000 | +0 | 0.00% | 9,700 |
| 2025-03-20 | 2025-03-18 | 9.820 | 1,000 | +0 | 0.00% | 9,820 |
| 2025-03-19 | 2025-03-17 | 9.510 | 1,000 | +0 | 0.00% | 9,510 |
| 2025-03-18 | 2025-03-14 | 8.930 | 1,000 | +0 | 0.00% | 8,930 |
| 2025-03-17 | 2025-03-13 | 8.820 | 1,000 | +0 | 0.00% | 8,820 |
| 2025-03-14 | 2025-03-12 | 8.810 | 1,000 | +0 | 0.00% | 8,810 |
| 2025-03-13 | 2025-03-11 | 9.020 | 1,000 | +0 | 0.00% | 9,020 |
| 2025-03-12 | 2025-03-10 | 8.780 | 1,000 | +0 | 0.00% | 8,780 |
| 2025-03-11 | 2025-03-07 | 8.660 | 1,000 | +0 | 0.00% | 8,660 |
| 2025-03-10 | 2025-03-06 | 8.600 | 1,000 | +0 | 0.00% | 8,600 |
| 2025-03-07 | 2025-03-05 | 8.610 | 1,000 | +0 | 0.00% | 8,610 |
| 2025-03-06 | 2025-03-04 | 8.150 | 1,000 | +0 | 0.00% | 8,150 |
| 2025-03-05 | 2025-03-03 | 8.250 | 1,000 | +0 | 0.00% | 8,250 |
| 2025-03-04 | 2025-02-28 | 8.210 | 1,000 | +0 | 0.00% | 8,210 |
| 2025-03-03 | 2025-02-27 | 9.170 | 1,000 | +0 | 0.00% | 9,170 |
| 2025-02-28 | 2025-02-26 | 8.150 | 1,000 | +0 | 0.00% | 8,150 |
| 2025-02-27 | 2025-02-25 | 7.930 | 1,000 | +0 | 0.00% | 7,930 |
| 2025-02-26 | 2025-02-24 | 8.320 | 1,000 | +0 | 0.00% | 8,320 |
| 2025-02-25 | 2025-02-21 | 8.330 | 1,000 | +0 | 0.00% | 8,330 |
| 2025-02-24 | 2025-02-20 | 8.720 | 1,000 | +0 | 0.00% | 8,720 |
| 2025-02-21 | 2025-02-19 | 9.040 | 1,000 | +0 | 0.00% | 9,040 |
| 2025-02-20 | 2025-02-18 | 8.240 | 1,000 | +0 | 0.00% | 8,240 |
| 2025-02-19 | 2025-02-17 | 8.350 | 1,000 | +0 | 0.00% | 8,350 |
| 2025-02-18 | 2025-02-14 | 7.970 | 1,000 | +0 | 0.00% | 7,970 |
| 2025-02-17 | 2025-02-13 | 7.770 | 1,000 | +0 | 0.00% | 7,770 |
| 2025-02-14 | 2025-02-12 | 8.230 | 1,000 | +0 | 0.00% | 8,230 |
| 2025-02-13 | 2025-02-11 | 7.950 | 1,000 | +0 | 0.00% | 7,950 |
| 2025-02-12 | 2025-02-10 | 8.130 | 1,000 | +0 | 0.00% | 8,130 |
| 2025-02-11 | 2025-02-07 | 8.490 | 1,000 | +0 | 0.00% | 8,490 |
| 2025-02-10 | 2025-02-06 | 8.230 | 1,000 | +0 | 0.00% | 8,230 |
| 2025-02-07 | 2025-02-05 | 8.080 | 1,000 | +0 | 0.00% | 8,080 |
| 2025-02-06 | 2025-02-04 | 8.150 | 1,000 | +0 | 0.00% | 8,150 |
| 2025-02-05 | 2025-02-03 | 7.970 | 1,000 | +0 | 0.00% | 7,970 |
| 2025-02-04 | 2025-01-28 | 7.900 | 1,000 | +0 | 0.00% | 7,900 |
| 2025-02-03 | 2025-01-24 | 7.860 | 1,000 | +0 | 0.00% | 7,860 |
| 2025-01-27 | 2025-01-23 | 7.900 | 1,000 | +0 | 0.00% | 7,900 |
| 2025-01-24 | 2025-01-22 | 8.000 | 1,000 | +0 | 0.00% | 8,000 |
| 2025-01-23 | 2025-01-21 | 8.200 | 1,000 | +0 | 0.00% | 8,200 |
| 2025-01-22 | 2025-01-20 | 8.210 | 1,000 | +0 | 0.00% | 8,210 |
| 2025-01-21 | 2025-01-17 | 8.330 | 1,000 | +0 | 0.00% | 8,330 |
| 2025-01-20 | 2025-01-16 | 8.220 | 1,000 | +0 | 0.00% | 8,220 |
| 2025-01-17 | 2025-01-15 | 8.400 | 1,000 | +0 | 0.00% | 8,400 |
| 2025-01-16 | 2025-01-14 | 8.430 | 1,000 | +0 | 0.00% | 8,430 |
| 2025-01-15 | 2025-01-13 | 8.060 | 1,000 | +0 | 0.00% | 8,060 |
| 2025-01-14 | 2025-01-10 | 8.230 | 1,000 | +0 | 0.00% | 8,230 |
| 2025-01-13 | 2025-01-09 | 8.380 | 1,000 | +0 | 0.00% | 8,380 |
| 2025-01-10 | 2025-01-08 | 8.480 | 1,000 | +0 | 0.00% | 8,480 |
| 2025-01-09 | 2025-01-07 | 8.960 | 1,000 | +0 | 0.00% | 8,960 |
| 2025-01-08 | 2025-01-06 | 9.170 | 1,000 | +0 | 0.00% | 9,170 |
| 2025-01-07 | 2025-01-03 | 9.050 | 1,000 | +0 | 0.00% | 9,050 |
| 2025-01-06 | 2025-01-02 | 9.060 | 1,000 | +0 | 0.00% | 9,060 |
| 2025-01-03 | 2024-12-31 | 9.200 | 1,000 | +0 | 0.00% | 9,200 |
| 2025-01-02 | 2024-12-27 | 9.240 | 1,000 | +0 | 0.00% | 9,240 |
| 2024-12-30 | 2024-12-24 | 9.100 | 1,000 | +0 | 0.00% | 9,100 |
| 2024-12-27 | 2024-12-20 | 9.110 | 1,000 | +0 | 0.00% | 9,110 |
| 2024-12-23 | 2024-12-19 | 9.110 | 1,000 | +0 | 0.00% | 9,110 |
| 2024-12-20 | 2024-12-18 | 9.070 | 1,000 | +0 | 0.00% | 9,070 |
| 2024-12-19 | 2024-12-17 | 9.140 | 1,000 | +0 | 0.00% | 9,140 |
| 2024-12-18 | 2024-12-16 | 9.350 | 1,000 | +0 | 0.00% | 9,350 |
| 2024-12-17 | 2024-12-13 | 9.680 | 1,000 | +0 | 0.00% | 9,680 |
| 2024-12-16 | 2024-12-12 | 9.800 | 1,000 | +0 | 0.00% | 9,800 |
| 2024-12-13 | 2024-12-11 | 9.470 | 1,000 | +0 | 0.00% | 9,470 |
| 2024-12-12 | 2024-12-10 | 9.140 | 1,000 | +0 | 0.00% | 9,140 |
| 2024-12-11 | 2024-12-09 | 9.480 | 1,000 | +0 | 0.00% | 9,480 |
| 2024-12-10 | 2024-12-06 | 9.240 | 1,000 | +0 | 0.00% | 9,240 |
| 2024-12-09 | 2024-12-05 | 9.020 | 1,000 | +0 | 0.00% | 9,020 |
| 2024-12-06 | 2024-12-04 | 9.380 | 1,000 | +0 | 0.00% | 9,380 |
| 2024-12-05 | 2024-12-03 | 9.370 | 1,000 | +0 | 0.00% | 9,370 |
| 2024-12-04 | 2024-12-02 | 9.800 | 1,000 | +0 | 0.00% | 9,800 |
| 2024-12-03 | 2024-11-29 | 8.630 | 1,000 | +0 | 0.00% | 8,630 |
| 2024-12-02 | 2024-11-28 | 8.470 | 1,000 | +0 | 0.00% | 8,470 |
| 2024-11-29 | 2024-11-27 | 8.140 | 1,000 | +0 | 0.00% | 8,140 |
| 2024-11-28 | 2024-11-26 | 7.570 | 1,000 | +0 | 0.00% | 7,570 |
| 2024-11-27 | 2024-11-25 | 7.550 | 1,000 | +0 | 0.00% | 7,550 |
| 2024-11-26 | 2024-11-22 | 7.750 | 1,000 | +0 | 0.00% | 7,750 |
| 2024-11-25 | 2024-11-21 | 8.040 | 1,000 | +0 | 0.00% | 8,040 |
| 2024-11-22 | 2024-11-20 | 8.320 | 1,000 | +0 | 0.00% | 8,320 |
| 2024-11-21 | 2024-11-19 | 8.250 | 1,000 | +0 | 0.00% | 8,250 |
| 2024-11-20 | 2024-11-18 | 8.170 | 1,000 | +0 | 0.00% | 8,170 |
| 2024-11-19 | 2024-11-15 | 7.900 | 1,000 | +0 | 0.00% | 7,900 |
| 2024-11-18 | 2024-11-14 | 8.020 | 1,000 | +0 | 0.00% | 8,020 |
| 2024-11-15 | 2024-11-13 | 8.390 | 1,000 | +0 | 0.00% | 8,390 |
| 2024-11-14 | 2024-11-12 | 8.560 | 1,000 | +0 | 0.00% | 8,560 |
| 2024-11-13 | 2024-11-11 | 8.740 | 1,000 | +0 | 0.00% | 8,740 |
| 2024-11-12 | 2024-11-08 | 9.520 | 1,000 | +0 | 0.00% | 9,520 |
| 2024-11-11 | 2024-11-07 | 9.770 | 1,000 | +0 | 0.00% | 9,770 |
| 2024-11-08 | 2024-11-06 | 9.690 | 1,000 | +0 | 0.00% | 9,690 |
| 2024-11-07 | 2024-11-05 | 9.500 | 1,000 | +0 | 0.00% | 9,500 |
| 2024-11-06 | 2024-11-04 | 8.880 | 1,000 | +0 | 0.00% | 8,880 |
| 2024-11-05 | 2024-11-01 | 9.060 | 1,000 | +0 | 0.00% | 9,060 |
| 2024-11-04 | 2024-10-31 | 9.320 | 1,000 | +0 | 0.00% | 9,320 |
| 2024-11-01 | 2024-10-30 | 9.120 | 1,000 | +0 | 0.00% | 9,120 |
| 2024-10-31 | 2024-10-29 | 9.160 | 1,000 | +0 | 0.00% | 9,160 |
| 2024-10-30 | 2024-10-28 | 9.580 | 1,000 | -55,000 | 0.00% | 9,580 |
| 2024-10-29 | 2024-10-25 | 8.920 | 56,000 | -173,000 | 0.02% | 499,520 |
| 2024-10-28 | 2024-10-24 | 8.910 | 229,000 | +23,000 | 0.10% | 2,040,390 |
| 2024-10-25 | 2024-10-23 | 9.480 | 206,000 | +205,000 | 0.09% | 1,952,880 |
| 2024-06-05 | 2024-06-03 | 8.990 | 1,000 | -33,000 | 0.00% | 8,990 |
| 2024-06-03 | 2024-05-30 | 9.540 | 34,000 | -22,000 | 0.01% | 324,360 |
| 2024-05-31 | 2024-05-29 | 9.600 | 56,000 | -33,000 | 0.02% | 537,600 |
| 2024-05-30 | 2024-05-28 | 9.680 | 89,000 | -12,000 | 0.04% | 861,520 |
| 2024-05-29 | 2024-05-27 | 9.450 | 101,000 | +12,000 | 0.04% | 954,450 |
| 2024-05-27 | 2024-05-23 | 9.270 | 89,000 | +58,000 | 0.04% | 825,030 |
| 2024-05-24 | 2024-05-22 | 9.700 | 31,000 | +30,000 | 0.01% | 300,700 |
| 2024-05-14 | 2024-05-10 | 8.600 | 1,000 | -10,000 | 0.00% | 8,600 |
| 2024-05-13 | 2024-05-09 | 8.250 | 11,000 | +10,000 | 0.00% | 90,750 |
| 2024-05-07 | 2024-05-03 | 7.880 | 1,000 | -10,000 | 0.00% | 7,880 |
| 2024-05-06 | 2024-05-02 | 7.800 | 11,000 | +10,000 | 0.00% | 85,800 |
| 2024-05-02 | 2024-04-29 | 7.850 | 1,000 | -140,000 | 0.00% | 7,850 |
| 2024-04-30 | 2024-04-26 | 7.560 | 141,000 | +135,000 | 0.06% | 1,065,960 |
| 2024-04-26 | 2024-04-24 | 7.320 | 6,000 | +5,000 | 0.00% | 43,920 |
| 2024-02-23 | 2024-02-21 | 7.650 | 1,000 | -33,000 | 0.00% | 7,650 |
| 2024-02-21 | 2024-02-19 | 6.990 | 34,000 | +13,000 | 0.01% | 237,660 |
| 2024-02-20 | 2024-02-16 | 7.900 | 21,000 | +20,000 | 0.01% | 165,900 |
| 2023-02-13 | 2023-02-09 | 22.500 | 1,000 | -20,000 | 0.00% | 22,500 |
| 2023-02-10 | 2023-02-08 | 22.200 | 21,000 | -10,000 | 0.01% | 466,200 |
| 2023-02-09 | 2023-02-07 | 22.200 | 31,000 | +30,000 | 0.01% | 688,200 |
| 2023-02-03 | 2023-02-01 | 22.650 | 1,000 | -50,000 | 0.00% | 22,650 |
| 2023-01-31 | 2023-01-27 | 25.350 | 51,000 | -5,000 | 0.02% | 1,292,850 |
| 2023-01-30 | 2023-01-26 | 26.000 | 56,000 | +25,000 | 0.02% | 1,456,000 |
| 2023-01-27 | 2023-01-20 | 24.100 | 31,000 | +25,000 | 0.01% | 747,100 |
| 2023-01-26 | 2023-01-19 | 23.150 | 6,000 | +5,000 | 0.00% | 138,900 |
| 2023-01-19 | 2023-01-17 | 22.750 | 1,000 | -33,000 | 0.00% | 22,750 |
| 2023-01-18 | 2023-01-16 | 23.300 | 34,000 | -187,000 | 0.01% | 792,200 |
| 2023-01-17 | 2023-01-13 | 23.500 | 221,000 | -80,000 | 0.10% | 5,193,500 |
| 2023-01-13 | 2023-01-11 | 21.850 | 301,000 | +80,000 | 0.13% | 6,576,850 |
| 2023-01-11 | 2023-01-09 | 23.500 | 221,000 | -35,000 | 0.10% | 5,193,500 |
| 2023-01-10 | 2023-01-06 | 22.850 | 256,000 | +35,000 | 0.11% | 5,849,600 |
| 2023-01-09 | 2023-01-05 | 24.550 | 221,000 | -30,000 | 0.10% | 5,425,550 |
| 2023-01-06 | 2023-01-04 | 24.450 | 251,000 | -50,000 | 0.11% | 6,136,950 |
| 2023-01-05 | 2023-01-03 | 24.450 | 301,000 | -30,000 | 0.13% | 7,359,450 |
| 2023-01-04 | 2022-12-30 | 23.750 | 331,000 | +17,000 | 0.15% | 7,861,250 |
| 2023-01-03 | 2022-12-29 | 22.900 | 314,000 | +13,000 | 0.14% | 7,190,600 |
| 2022-12-28 | 2022-12-22 | 23.300 | 301,000 | -30,000 | 0.13% | 7,013,300 |
| 2022-12-23 | 2022-12-21 | 22.450 | 331,000 | +12,000 | 0.15% | 7,430,950 |
| 2022-12-22 | 2022-12-20 | 22.100 | 319,000 | +5,000 | 0.14% | 7,049,900 |
| 2022-12-21 | 2022-12-19 | 22.050 | 314,000 | +43,000 | 0.14% | 6,923,700 |
| 2022-12-20 | 2022-12-16 | 22.700 | 271,000 | +82,000 | 0.12% | 6,151,700 |
| 2022-12-19 | 2022-12-15 | 24.950 | 189,000 | +188,000 | 0.08% | 4,715,550 |
| 2022-12-15 | 2022-12-13 | 24.200 | 1,000 | -10,000 | 0.00% | 24,200 |
| 2022-12-14 | 2022-12-12 | 24.000 | 11,000 | +10,000 | 0.00% | 264,000 |
| 2022-12-12 | 2022-12-08 | 24.950 | 1,000 | -33,000 | 0.00% | 24,950 |
| 2022-12-07 | 2022-12-05 | 22.800 | 34,000 | +33,000 | 0.01% | 775,200 |
| 2022-07-27 | 2022-07-25 | 21.150 | 1,000 | -33,000 | 0.00% | 21,150 |
| 2022-07-18 | 2022-07-14 | 21.700 | 34,000 | +33,000 | 0.01% | 737,800 |
| 2022-07-08 | 2022-07-06 | 21.350 | 1,000 | -110,000 | 0.00% | 21,350 |
| 2022-06-28 | 2022-06-24 | 21.750 | 111,000 | -20,000 | 0.05% | 2,414,250 |
| 2022-06-27 | 2022-06-23 | 19.780 | 131,000 | -20,000 | 0.06% | 2,591,180 |
| 2022-06-24 | 2022-06-22 | 18.400 | 151,000 | -20,000 | 0.07% | 2,778,400 |
| 2022-06-23 | 2022-06-21 | 18.800 | 171,000 | -30,000 | 0.08% | 3,214,800 |
| 2022-06-21 | 2022-06-17 | 17.640 | 201,000 | -5,000 | 0.09% | 3,545,640 |
| 2022-06-16 | 2022-06-14 | 16.620 | 206,000 | -100,000 | 0.09% | 3,423,720 |
| 2022-06-14 | 2022-06-10 | 17.460 | 306,000 | +5,000 | 0.13% | 5,342,760 |
| 2022-06-13 | 2022-06-09 | 16.960 | 301,000 | -30,000 | 0.13% | 5,104,960 |
| 2022-06-10 | 2022-06-08 | 17.560 | 331,000 | -150,000 | 0.15% | 5,812,360 |
| 2022-06-09 | 2022-06-07 | 16.560 | 481,000 | -25,000 | 0.21% | 7,965,360 |
| 2022-06-07 | 2022-06-02 | 16.100 | 506,000 | +5,000 | 0.22% | 8,146,600 |
| 2022-06-06 | 2022-06-01 | 16.160 | 501,000 | -10,000 | 0.22% | 8,096,160 |
| 2022-06-02 | 2022-05-31 | 15.920 | 511,000 | -90,000 | 0.23% | 8,135,120 |
| 2022-05-31 | 2022-05-27 | 13.800 | 601,000 | -60,000 | 0.26% | 8,293,800 |
| 2022-05-27 | 2022-05-25 | 13.500 | 661,000 | -6,000 | 0.29% | 8,923,500 |
| 2022-05-26 | 2022-05-24 | 13.320 | 667,000 | -33,000 | 0.29% | 8,884,440 |
| 2022-05-25 | 2022-05-23 | 13.100 | 700,000 | +33,000 | 0.31% | 9,170,000 |
| 2022-05-23 | 2022-05-19 | 13.520 | 667,000 | +6,000 | 0.29% | 9,017,840 |
| 2022-05-20 | 2022-05-18 | 14.040 | 661,000 | +54,000 | 0.29% | 9,280,440 |
| 2022-05-19 | 2022-05-17 | 14.120 | 607,000 | +101,000 | 0.27% | 8,570,840 |
| 2022-05-18 | 2022-05-16 | 12.720 | 506,000 | -10,000 | 0.22% | 6,436,320 |
| 2022-05-17 | 2022-05-13 | 12.720 | 516,000 | +10,000 | 0.23% | 6,563,520 |
| 2022-05-16 | 2022-05-12 | 12.760 | 506,000 | +5,000 | 0.22% | 6,456,560 |
| 2022-05-13 | 2022-05-11 | 13.520 | 501,000 | -4,000 | 0.22% | 6,773,520 |
| 2022-05-12 | 2022-05-10 | 13.040 | 505,000 | +4,000 | 0.22% | 6,585,200 |
| 2022-05-11 | 2022-05-06 | 13.880 | 501,000 | +101,000 | 0.22% | 6,953,880 |
| 2022-05-10 | 2022-05-05 | 14.920 | 400,000 | +69,000 | 0.18% | 5,968,000 |
| 2022-05-05 | 2022-05-03 | 15.500 | 331,000 | -25,000 | 0.15% | 5,130,500 |
| 2022-05-04 | 2022-04-29 | 15.020 | 356,000 | +5,000 | 0.16% | 5,347,120 |
| 2022-04-29 | 2022-04-27 | 14.700 | 351,000 | -20,000 | 0.15% | 5,159,700 |
| 2022-04-28 | 2022-04-26 | 13.960 | 371,000 | +37,000 | 0.16% | 5,179,160 |
| 2022-04-26 | 2022-04-22 | 16.140 | 334,000 | +33,000 | 0.15% | 5,390,760 |
| 2022-04-25 | 2022-04-21 | 16.160 | 301,000 | +100,000 | 0.13% | 4,864,160 |
| 2022-04-22 | 2022-04-20 | 17.500 | 201,000 | +28,000 | 0.09% | 3,517,500 |
| 2022-04-21 | 2022-04-19 | 17.660 | 173,000 | +92,000 | 0.08% | 3,055,180 |
| 2022-04-20 | 2022-04-14 | 19.180 | 81,000 | +80,000 | 0.04% | 1,553,580 |
| 2022-02-17 | 2022-02-15 | 23.800 | 1,000 | -10,000 | 0.00% | 23,800 |
| 2022-02-11 | 2022-02-09 | 23.250 | 11,000 | +10,000 | 0.00% | 255,750 |
| 2021-11-26 | 2021-11-24 | 27.250 | 1,000 | +1,000 | 0.00% | 27,250 |
| 2021-05-04 | 2021-04-30 | 33.000 | 0 | -1,000 | ||
| 2021-05-03 | 2021-04-29 | 32.500 | 1,000 | +1,000 | 0.00% | 32,500 |
| 2021-03-31 | 2021-03-29 | 33.550 | 0 | -5,000 | ||
| 2021-03-30 | 2021-03-26 | 32.500 | 5,000 | +5,000 | 0.00% | 162,500 |
| 2021-03-26 | 2021-03-24 | 31.200 | 0 | -20,000 | ||
| 2021-03-25 | 2021-03-23 | 33.850 | 20,000 | -39,000 | 0.01% | 677,000 |
| 2021-03-24 | 2021-03-22 | 36.100 | 59,000 | +9,000 | 0.03% | 2,129,900 |
| 2021-03-19 | 2021-03-17 | 35.650 | 50,000 | -20,000 | 0.02% | 1,782,500 |
| 2021-03-17 | 2021-03-15 | 37.850 | 70,000 | -30,000 | 0.03% | 2,649,500 |
| 2021-03-12 | 2021-03-10 | 34.100 | 100,000 | -5,000 | 0.04% | 3,410,000 |
| 2021-03-11 | 2021-03-09 | 32.100 | 105,000 | +5,000 | 0.05% | 3,370,500 |
| 2021-03-10 | 2021-03-08 | 33.250 | 100,000 | +23,000 | 0.04% | 3,325,000 |
| 2021-03-09 | 2021-03-05 | 33.950 | 77,000 | +77,000 | 0.03% | 2,614,150 |
| 2021-01-05 | 2020-12-31 | 41.100 | 0 | -58,000 | ||
| 2020-12-29 | 2020-12-24 | 41.900 | 58,000 | -2,000 | 0.03% | 2,430,200 |
| 2020-09-18 | 2020-09-16 | 47.550 | 60,000 | -30,000 | 0.03% | 2,853,000 |
| 2020-09-14 | 2020-09-10 | 41.900 | 90,000 | -20,000 | 0.04% | 3,771,000 |
| 2020-09-11 | 2020-09-09 | 40.000 | 110,000 | +5,000 | 0.05% | 4,400,000 |
| 2020-09-09 | 2020-09-07 | 39.950 | 105,000 | +10,000 | 0.05% | 4,194,750 |
| 2020-09-08 | 2020-09-04 | 41.200 | 95,000 | +5,000 | 0.04% | 3,914,000 |
| 2020-09-07 | 2020-09-03 | 42.100 | 90,000 | +40,000 | 0.04% | 3,789,000 |
| 2020-09-04 | 2020-09-02 | 42.000 | 50,000 | -21,000 | 0.02% | 2,100,000 |
| 2020-09-03 | 2020-09-01 | 44.250 | 71,000 | +1,000 | 0.03% | 3,141,750 |
| 2020-09-02 | 2020-08-31 | 45.000 | 70,000 | +15,000 | 0.03% | 3,150,000 |
| 2020-08-31 | 2020-08-27 | 44.750 | 55,000 | +25,000 | 0.02% | 2,461,250 |
| 2020-08-28 | 2020-08-26 | 47.200 | 30,000 | -3,000 | 0.01% | 1,416,000 |
| 2020-08-27 | 2020-08-25 | 46.600 | 33,000 | +3,000 | 0.01% | 1,537,800 |
| 2020-08-26 | 2020-08-24 | 50.150 | 30,000 | -20,000 | 0.01% | 1,504,500 |
| 2020-08-24 | 2020-08-20 | 47.500 | 50,000 | -32,000 | 0.02% | 2,375,000 |
| 2020-08-21 | 2020-08-19 | 43.800 | 82,000 | +12,000 | 0.04% | 3,591,600 |
| 2020-08-20 | 2020-08-18 | 46.300 | 70,000 | +70,000 | 0.03% | 3,241,000 |
| 2020-08-18 | 2020-08-14 | 46.900 | 0 | -6,000 | ||
| 2020-08-17 | 2020-08-13 | 47.000 | 6,000 | +1,000 | 0.00% | 282,000 |
| 2020-08-14 | 2020-08-12 | 48.850 | 5,000 | -25,000 | 0.00% | 244,250 |
| 2020-08-12 | 2020-08-10 | 50.950 | 30,000 | +26,000 | 0.01% | 1,528,500 |
| 2020-08-11 | 2020-08-07 | 54.900 | 4,000 | +4,000 | 0.00% | 219,600 |
| 2020-08-07 | 2020-08-05 | 48.000 | 0 | -50,000 | ||
| 2020-08-06 | 2020-08-04 | 47.750 | 50,000 | -10,000 | 0.02% | 2,387,500 |
| 2020-08-05 | 2020-08-03 | 46.550 | 60,000 | +10,000 | 0.03% | 2,793,000 |
| 2020-08-04 | 2020-07-31 | 47.000 | 50,000 | +7,000 | 0.02% | 2,350,000 |
| 2020-08-03 | 2020-07-30 | 47.000 | 43,000 | +30,000 | 0.02% | 2,021,000 |
| 2020-07-31 | 2020-07-29 | 48.550 | 13,000 | +9,000 | 0.01% | 631,150 |
| 2020-07-30 | 2020-07-28 | 49.500 | 4,000 | +3,000 | 0.00% | 198,000 |
| 2020-07-29 | 2020-07-27 | 46.950 | 1,000 | +1,000 | 0.00% | 46,950 |
| 2020-07-27 | 2020-07-23 | 45.050 | 0 | -120,000 | ||
| 2020-07-24 | 2020-07-22 | 38.350 | 120,000 | +20,000 | 0.05% | 4,602,000 |
| 2020-07-20 | 2020-07-16 | 36.450 | 100,000 | -110,000 | 0.04% | 3,645,000 |
| 2020-07-17 | 2020-07-15 | 36.050 | 210,000 | -25,000 | 0.09% | 7,570,500 |
| 2020-07-16 | 2020-07-14 | 29.700 | 235,000 | +45,000 | 0.10% | 6,979,500 |
| 2020-07-15 | 2020-07-13 | 32.050 | 190,000 | +70,000 | 0.08% | 6,089,500 |
| 2020-07-13 | 2020-07-09 | 33.850 | 120,000 | -522,000 | 0.05% | 4,062,000 |
| 2020-07-10 | 2020-07-08 | 31.000 | 642,000 | +20,000 | 0.28% | 19,902,000 |
| 2020-07-09 | 2020-07-07 | 25.400 | 622,000 | +619,000 | 0.27% | 15,798,800 |
| 2020-07-08 | 2020-07-06 | 26.300 | 3,000 | +3,000 | 0.00% | 78,900 |
| 2019-05-27 | 2019-05-23 | 5.560 | 0 | -7,000 | ||
| 2019-05-24 | 2019-05-22 | 5.770 | 7,000 | +7,000 | 0.00% | 40,390 |
| 2014-02-28 | 2014-02-26 | 8.348 | 0 | -25,193 | ||
| 2013-12-09 | 2013-12-05 | 9.800 | 25,193 | -25,193 | 0.01% | 246,901 |
| 2013-11-22 | 2013-11-20 | 9.908 | 50,386 | -16,795 | 0.03% | 499,203 |
| 2013-10-30 | 2013-10-28 | 10.059 | 67,181 | +1,013 | 0.04% | 675,795 |
| 2013-05-31 | 2013-05-29 | 9.041 | 66,168 | +1,573 | 0.04% | 598,219 |
| 2013-05-15 | 2013-05-13 | 9.450 | 64,595 | +16,149 | 0.04% | 610,397 |
| 2013-04-29 | 2013-04-25 | 8.533 | 48,446 | +24,223 | 0.03% | 413,396 |
| 2013-03-11 | 2013-03-07 | 9.177 | 24,223 | +24,223 | 0.01% | 222,298 |
| 2007-07-09 | 2007-07-05 | 11.876 | 0 | -1,332 | ||
| 2007-06-26 | 2007-06-22 | 11.561 | 1,332 | 0.00% | 15,399 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy