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 | 12.020 | 361,000 | +0 | 0.03% | 4,339,220 |
| 2025-10-13 | 2025-10-09 | 13.090 | 361,000 | +0 | 0.03% | 4,725,490 |
| 2025-10-10 | 2025-10-08 | 12.690 | 361,000 | +18,000 | 0.03% | 4,581,090 |
| 2025-10-09 | 2025-10-06 | 12.570 | 343,000 | -6,000 | 0.03% | 4,311,510 |
| 2025-10-08 | 2025-10-03 | 12.900 | 349,000 | -3,000 | 0.03% | 4,502,100 |
| 2025-10-03 | 2025-09-30 | 12.470 | 352,000 | +18,000 | 0.03% | 4,389,440 |
| 2025-10-02 | 2025-09-29 | 12.040 | 334,000 | -3,000 | 0.03% | 4,021,360 |
| 2025-09-30 | 2025-09-26 | 11.530 | 337,000 | -156,000 | 0.03% | 3,885,610 |
| 2025-09-29 | 2025-09-25 | 11.270 | 493,000 | +171,000 | 0.05% | 5,556,110 |
| 2025-09-26 | 2025-09-24 | 11.740 | 322,000 | -9,000 | 0.03% | 3,780,280 |
| 2025-09-25 | 2025-09-23 | 12.100 | 331,000 | +27,000 | 0.03% | 4,005,100 |
| 2025-09-24 | 2025-09-22 | 12.300 | 304,000 | +28,000 | 0.03% | 3,739,200 |
| 2025-09-22 | 2025-09-18 | 10.940 | 276,000 | -132,000 | 0.03% | 3,019,440 |
| 2025-09-19 | 2025-09-17 | 11.040 | 408,000 | +129,000 | 0.04% | 4,504,320 |
| 2025-09-18 | 2025-09-16 | 11.890 | 279,000 | +12,000 | 0.03% | 3,317,310 |
| 2025-09-17 | 2025-09-15 | 11.400 | 267,000 | -21,000 | 0.03% | 3,043,800 |
| 2025-09-16 | 2025-09-12 | 10.280 | 288,000 | -15,000 | 0.03% | 2,960,640 |
| 2025-09-15 | 2025-09-11 | 10.080 | 303,000 | +15,000 | 0.03% | 3,054,240 |
| 2025-09-12 | 2025-09-10 | 9.840 | 288,000 | +12,000 | 0.03% | 2,833,920 |
| 2025-09-11 | 2025-09-09 | 9.810 | 276,000 | +3,000 | 0.03% | 2,707,560 |
| 2025-09-10 | 2025-09-08 | 9.680 | 273,000 | +15,000 | 0.03% | 2,642,640 |
| 2025-09-09 | 2025-09-05 | 9.900 | 258,000 | +9,000 | 0.02% | 2,554,200 |
| 2025-09-08 | 2025-09-04 | 10.010 | 249,000 | +14,400 | 0.02% | 2,492,490 |
| 2025-09-05 | 2025-09-03 | 11.050 | 234,600 | +3,000 | 0.02% | 2,592,330 |
| 2025-09-04 | 2025-09-02 | 11.030 | 231,600 | -11,400 | 0.02% | 2,554,548 |
| 2025-09-03 | 2025-09-01 | 9.170 | 243,000 | -3,000 | 0.02% | 2,228,310 |
| 2025-09-02 | 2025-08-29 | 8.810 | 246,000 | +3,000 | 0.02% | 2,167,260 |
| 2025-09-01 | 2025-08-28 | 8.580 | 243,000 | +3,000 | 0.02% | 2,084,940 |
| 2025-08-29 | 2025-08-27 | 8.940 | 240,000 | -15,000 | 0.02% | 2,145,600 |
| 2025-08-28 | 2025-08-26 | 9.150 | 255,000 | -105,000 | 0.02% | 2,333,250 |
| 2025-08-27 | 2025-08-25 | 8.550 | 360,000 | +15,000 | 0.03% | 3,078,000 |
| 2025-08-26 | 2025-08-22 | 8.080 | 345,000 | +6,000 | 0.03% | 2,787,600 |
| 2025-08-25 | 2025-08-21 | 7.910 | 339,000 | +3,000 | 0.03% | 2,681,490 |
| 2025-08-21 | 2025-08-19 | 7.720 | 336,000 | +15,000 | 0.03% | 2,593,920 |
| 2025-08-20 | 2025-08-18 | 8.000 | 321,000 | +30,000 | 0.03% | 2,568,000 |
| 2025-08-18 | 2025-08-14 | 8.460 | 291,000 | -3,000 | 0.03% | 2,461,860 |
| 2025-08-15 | 2025-08-13 | 8.500 | 294,000 | -12,000 | 0.03% | 2,499,000 |
| 2025-08-14 | 2025-08-12 | 8.500 | 306,000 | -57,000 | 0.03% | 2,601,000 |
| 2025-08-13 | 2025-08-11 | 8.120 | 363,000 | +15,000 | 0.03% | 2,947,560 |
| 2025-08-12 | 2025-08-08 | 8.090 | 348,000 | +30,000 | 0.03% | 2,815,320 |
| 2025-08-11 | 2025-08-07 | 8.530 | 318,000 | -27,000 | 0.03% | 2,712,540 |
| 2025-08-07 | 2025-08-05 | 8.220 | 345,000 | -12,000 | 0.03% | 2,835,900 |
| 2025-08-06 | 2025-08-04 | 8.050 | 357,000 | +3,000 | 0.03% | 2,873,850 |
| 2025-08-05 | 2025-08-01 | 7.880 | 354,000 | +3,000 | 0.03% | 2,789,520 |
| 2025-08-04 | 2025-07-31 | 7.880 | 351,000 | -9,000 | 0.03% | 2,765,880 |
| 2025-07-31 | 2025-07-29 | 8.240 | 360,000 | +18,000 | 0.03% | 2,966,400 |
| 2025-07-30 | 2025-07-28 | 8.040 | 342,000 | -33,000 | 0.03% | 2,749,680 |
| 2025-07-29 | 2025-07-25 | 8.620 | 375,000 | -36,000 | 0.04% | 3,232,500 |
| 2025-07-28 | 2025-07-24 | 8.660 | 411,000 | +15,000 | 0.04% | 3,559,260 |
| 2025-07-25 | 2025-07-23 | 8.270 | 396,000 | +57,000 | 0.04% | 3,274,920 |
| 2025-07-24 | 2025-07-22 | 8.500 | 339,000 | -18,300 | 0.03% | 2,881,500 |
| 2025-07-23 | 2025-07-21 | 7.620 | 357,300 | -14,700 | 0.03% | 2,722,626 |
| 2025-07-22 | 2025-07-18 | 7.210 | 372,000 | +87,000 | 0.04% | 2,682,120 |
| 2025-07-21 | 2025-07-17 | 7.040 | 285,000 | -3,000 | 0.03% | 2,006,400 |
| 2025-07-18 | 2025-07-16 | 7.080 | 288,000 | +3,000 | 0.03% | 2,039,040 |
| 2025-07-17 | 2025-07-15 | 7.080 | 285,000 | +3,000 | 0.03% | 2,017,800 |
| 2025-07-16 | 2025-07-14 | 7.260 | 282,000 | -3,000 | 0.03% | 2,047,320 |
| 2025-07-11 | 2025-07-09 | 7.110 | 285,000 | +3,000 | 0.03% | 2,026,350 |
| 2025-07-10 | 2025-07-08 | 7.020 | 282,000 | +24,000 | 0.03% | 1,979,640 |
| 2025-07-09 | 2025-07-07 | 6.860 | 258,000 | -33,000 | 0.02% | 1,769,880 |
| 2025-07-08 | 2025-07-04 | 6.860 | 291,000 | -48,000 | 0.03% | 1,996,260 |
| 2025-07-07 | 2025-07-03 | 7.020 | 339,000 | -27,000 | 0.03% | 2,379,780 |
| 2025-07-04 | 2025-07-02 | 6.940 | 366,000 | +24,000 | 0.04% | 2,540,040 |
| 2025-07-03 | 2025-06-30 | 6.350 | 342,000 | +12,000 | 0.03% | 2,171,700 |
| 2025-07-02 | 2025-06-27 | 6.320 | 330,000 | -3,000 | 0.03% | 2,085,600 |
| 2025-06-30 | 2025-06-26 | 6.190 | 333,000 | -18,000 | 0.03% | 2,061,270 |
| 2025-06-27 | 2025-06-25 | 6.070 | 351,000 | -3,000 | 0.03% | 2,130,570 |
| 2025-06-26 | 2025-06-24 | 6.160 | 354,000 | -3,000 | 0.03% | 2,180,640 |
| 2025-06-25 | 2025-06-23 | 6.180 | 357,000 | -21,000 | 0.03% | 2,206,260 |
| 2025-06-24 | 2025-06-20 | 6.130 | 378,000 | +3,000 | 0.04% | 2,317,140 |
| 2025-06-23 | 2025-06-19 | 6.420 | 375,000 | -6,000 | 0.04% | 2,407,500 |
| 2025-06-20 | 2025-06-18 | 6.460 | 381,000 | +18,000 | 0.04% | 2,461,260 |
| 2025-06-19 | 2025-06-17 | 6.280 | 363,000 | -3,000 | 0.04% | 2,279,640 |
| 2025-06-18 | 2025-06-16 | 6.390 | 366,000 | -12,000 | 0.04% | 2,338,740 |
| 2025-06-17 | 2025-06-13 | 6.300 | 378,000 | -6,000 | 0.04% | 2,381,400 |
| 2025-06-16 | 2025-06-12 | 6.380 | 384,000 | +3,000 | 0.04% | 2,449,920 |
| 2025-06-13 | 2025-06-11 | 6.460 | 381,000 | +9,000 | 0.04% | 2,461,260 |
| 2025-06-12 | 2025-06-10 | 6.230 | 372,000 | +3,000 | 0.04% | 2,317,560 |
| 2025-06-06 | 2025-06-04 | 6.360 | 369,000 | -3,000 | 0.04% | 2,346,840 |
| 2025-06-05 | 2025-06-03 | 6.260 | 372,000 | +15,000 | 0.04% | 2,328,720 |
| 2025-06-04 | 2025-06-02 | 6.500 | 357,000 | -12,000 | 0.03% | 2,320,500 |
| 2025-06-02 | 2025-05-29 | 6.270 | 369,000 | -21,000 | 0.04% | 2,313,630 |
| 2025-05-30 | 2025-05-28 | 6.740 | 390,000 | -42,000 | 0.04% | 2,628,600 |
| 2025-05-29 | 2025-05-27 | 6.640 | 432,000 | +42,000 | 0.04% | 2,868,480 |
| 2025-05-28 | 2025-05-26 | 5.900 | 390,000 | +3,000 | 0.04% | 2,301,000 |
| 2025-05-26 | 2025-05-22 | 5.840 | 387,000 | +3,000 | 0.04% | 2,260,080 |
| 2025-05-22 | 2025-05-20 | 5.780 | 384,000 | -3,000 | 0.04% | 2,219,520 |
| 2025-05-20 | 2025-05-16 | 5.710 | 387,000 | -12,000 | 0.04% | 2,209,770 |
| 2025-05-16 | 2025-05-14 | 6.290 | 399,000 | +12,000 | 0.04% | 2,509,710 |
| 2025-05-14 | 2025-05-12 | 6.070 | 387,000 | +3,000 | 0.04% | 2,349,090 |
| 2025-05-13 | 2025-05-09 | 5.960 | 384,000 | -6,000 | 0.04% | 2,288,640 |
| 2025-05-09 | 2025-05-07 | 6.210 | 390,000 | -3,000 | 0.04% | 2,421,900 |
| 2025-05-06 | 2025-04-30 | 6.410 | 393,000 | +3,000 | 0.04% | 2,519,130 |
| 2025-05-02 | 2025-04-29 | 6.590 | 390,000 | +3,000 | 0.04% | 2,570,100 |
| 2025-04-30 | 2025-04-28 | 6.770 | 387,000 | -3,000 | 0.04% | 2,619,990 |
| 2025-04-28 | 2025-04-24 | 6.470 | 390,000 | +3,000 | 0.04% | 2,523,300 |
| 2025-04-25 | 2025-04-23 | 6.440 | 387,000 | +9,000 | 0.04% | 2,492,280 |
| 2025-04-24 | 2025-04-22 | 6.170 | 378,000 | -12,000 | 0.04% | 2,332,260 |
| 2025-04-23 | 2025-04-17 | 5.850 | 390,000 | -42,000 | 0.04% | 2,281,500 |
| 2025-04-22 | 2025-04-16 | 5.770 | 432,000 | -6,000 | 0.04% | 2,492,640 |
| 2025-04-17 | 2025-04-15 | 5.650 | 438,000 | -30,000 | 0.04% | 2,474,700 |
| 2025-04-16 | 2025-04-14 | 5.540 | 468,000 | +3,000 | 0.04% | 2,592,720 |
| 2025-04-14 | 2025-04-10 | 5.390 | 465,000 | +6,000 | 0.04% | 2,506,350 |
| 2025-04-11 | 2025-04-09 | 5.000 | 459,000 | +9,000 | 0.04% | 2,295,000 |
| 2025-04-10 | 2025-04-08 | 4.860 | 450,000 | -6,000 | 0.04% | 2,187,000 |
| 2025-04-09 | 2025-04-07 | 4.450 | 456,000 | -30,000 | 0.04% | 2,029,200 |
| 2025-04-02 | 2025-03-31 | 5.400 | 486,000 | -9,000 | 0.05% | 2,624,400 |
| 2025-04-01 | 2025-03-28 | 5.660 | 495,000 | +6,000 | 0.05% | 2,801,700 |
| 2025-03-31 | 2025-03-27 | 5.740 | 489,000 | -3,000 | 0.05% | 2,806,860 |
| 2025-03-28 | 2025-03-26 | 5.880 | 492,000 | -9,000 | 0.05% | 2,892,960 |
| 2025-03-27 | 2025-03-25 | 5.900 | 501,000 | +12,000 | 0.05% | 2,955,900 |
| 2025-03-26 | 2025-03-24 | 5.710 | 489,000 | -3,000 | 0.05% | 2,792,190 |
| 2025-03-25 | 2025-03-21 | 5.650 | 492,000 | -27,000 | 0.05% | 2,779,800 |
| 2025-03-24 | 2025-03-20 | 5.880 | 519,000 | +6,000 | 0.05% | 3,051,720 |
| 2025-03-21 | 2025-03-19 | 5.800 | 513,000 | -9,000 | 0.05% | 2,975,400 |
| 2025-03-20 | 2025-03-18 | 5.930 | 522,000 | -6,000 | 0.05% | 3,095,460 |
| 2025-03-19 | 2025-03-17 | 5.930 | 528,000 | -3,000 | 0.05% | 3,131,040 |
| 2025-03-18 | 2025-03-14 | 6.040 | 531,000 | +15,000 | 0.05% | 3,207,240 |
| 2025-03-17 | 2025-03-13 | 6.040 | 516,000 | +3,000 | 0.05% | 3,116,640 |
| 2025-03-14 | 2025-03-12 | 5.780 | 513,000 | +3,000 | 0.05% | 2,965,140 |
| 2025-03-12 | 2025-03-10 | 5.910 | 510,000 | -174,000 | 0.05% | 3,014,100 |
| 2025-03-11 | 2025-03-07 | 5.620 | 684,000 | +6,000 | 0.07% | 3,844,080 |
| 2025-03-10 | 2025-03-06 | 5.610 | 678,000 | +9,000 | 0.06% | 3,803,580 |
| 2025-03-07 | 2025-03-05 | 5.690 | 669,000 | +15,000 | 0.06% | 3,806,610 |
| 2025-03-06 | 2025-03-04 | 5.740 | 654,000 | +33,000 | 0.06% | 3,753,960 |
| 2025-03-05 | 2025-03-03 | 5.670 | 621,000 | +39,000 | 0.06% | 3,521,070 |
| 2025-03-04 | 2025-02-28 | 5.450 | 582,000 | +63,000 | 0.06% | 3,171,900 |
| 2025-03-03 | 2025-02-27 | 6.120 | 519,000 | +18,000 | 0.05% | 3,176,280 |
| 2025-02-28 | 2025-02-26 | 6.660 | 501,000 | +3,000 | 0.05% | 3,336,660 |
| 2025-02-27 | 2025-02-25 | 6.500 | 498,000 | +6,000 | 0.05% | 3,237,000 |
| 2025-02-26 | 2025-02-24 | 6.550 | 492,000 | +3,000 | 0.05% | 3,222,600 |
| 2025-02-25 | 2025-02-21 | 6.630 | 489,000 | +12,000 | 0.05% | 3,242,070 |
| 2025-02-24 | 2025-02-20 | 6.640 | 477,000 | +9,000 | 0.05% | 3,167,280 |
| 2025-02-21 | 2025-02-19 | 6.800 | 468,000 | +18,000 | 0.04% | 3,182,400 |
| 2025-02-17 | 2025-02-13 | 7.020 | 450,000 | -30,000 | 0.04% | 3,159,000 |
| 2025-02-14 | 2025-02-12 | 6.940 | 480,000 | +6,000 | 0.05% | 3,331,200 |
| 2025-02-13 | 2025-02-11 | 6.980 | 474,000 | +18,000 | 0.05% | 3,308,520 |
| 2025-02-11 | 2025-02-07 | 7.070 | 456,000 | +9,000 | 0.04% | 3,223,920 |
| 2025-02-10 | 2025-02-06 | 7.160 | 447,000 | +18,000 | 0.04% | 3,200,520 |
| 2025-02-06 | 2025-02-04 | 6.960 | 429,000 | -3,000 | 0.04% | 2,985,840 |
| 2025-02-05 | 2025-02-03 | 6.890 | 432,000 | -3,000 | 0.04% | 2,976,480 |
| 2025-01-27 | 2025-01-23 | 7.280 | 435,000 | +6,000 | 0.04% | 3,166,800 |
| 2025-01-24 | 2025-01-22 | 7.410 | 429,000 | +9,000 | 0.04% | 3,178,890 |
| 2025-01-23 | 2025-01-21 | 7.610 | 420,000 | +6,000 | 0.04% | 3,196,200 |
| 2025-01-21 | 2025-01-17 | 7.120 | 414,000 | +3,000 | 0.04% | 2,947,680 |
| 2025-01-20 | 2025-01-16 | 6.820 | 411,000 | +3,000 | 0.04% | 2,803,020 |
| 2025-01-17 | 2025-01-15 | 6.280 | 408,000 | +3,000 | 0.04% | 2,562,240 |
| 2025-01-16 | 2025-01-14 | 6.350 | 405,000 | +6,000 | 0.04% | 2,571,750 |
| 2025-01-15 | 2025-01-13 | 6.240 | 399,000 | -9,000 | 0.04% | 2,489,760 |
| 2025-01-13 | 2025-01-09 | 6.830 | 408,000 | -12,000 | 0.04% | 2,786,640 |
| 2025-01-10 | 2025-01-08 | 6.890 | 420,000 | -9,000 | 0.04% | 2,893,800 |
| 2025-01-07 | 2025-01-03 | 7.170 | 429,000 | -3,000 | 0.04% | 3,075,930 |
| 2025-01-02 | 2024-12-27 | 7.180 | 432,000 | -6,000 | 0.04% | 3,101,760 |
| 2024-12-30 | 2024-12-24 | 7.210 | 438,000 | +39,000 | 0.04% | 3,157,980 |
| 2024-12-27 | 2024-12-20 | 7.250 | 399,000 | +63,000 | 0.04% | 2,892,750 |
| 2024-12-20 | 2024-12-18 | 7.730 | 336,000 | +9,000 | 0.03% | 2,597,280 |
| 2024-12-19 | 2024-12-17 | 7.600 | 327,000 | -3,000 | 0.03% | 2,485,200 |
| 2024-12-18 | 2024-12-16 | 7.390 | 330,000 | -9,000 | 0.03% | 2,438,700 |
| 2024-12-17 | 2024-12-13 | 7.500 | 339,000 | +51,000 | 0.03% | 2,542,500 |
| 2024-12-16 | 2024-12-12 | 7.790 | 288,000 | +15,000 | 0.03% | 2,243,520 |
| 2024-12-13 | 2024-12-11 | 7.750 | 273,000 | +6,000 | 0.03% | 2,115,750 |
| 2024-12-12 | 2024-12-10 | 7.710 | 267,000 | -9,000 | 0.03% | 2,058,570 |
| 2024-12-11 | 2024-12-09 | 7.930 | 276,000 | +12,000 | 0.03% | 2,188,680 |
| 2024-12-10 | 2024-12-06 | 7.880 | 264,000 | -3,000 | 0.03% | 2,080,320 |
| 2024-12-05 | 2024-12-03 | 7.870 | 267,000 | -15,000 | 0.03% | 2,101,290 |
| 2024-12-04 | 2024-12-02 | 8.000 | 282,000 | +36,000 | 0.03% | 2,256,000 |
| 2024-12-02 | 2024-11-28 | 8.240 | 246,000 | -51,000 | 0.02% | 2,027,040 |
| 2024-11-28 | 2024-11-26 | 8.450 | 297,000 | -3,000 | 0.03% | 2,509,650 |
| 2024-11-27 | 2024-11-25 | 8.470 | 300,000 | -12,000 | 0.03% | 2,541,000 |
| 2024-11-26 | 2024-11-22 | 8.400 | 312,000 | -3,000 | 0.03% | 2,620,800 |
| 2024-11-25 | 2024-11-21 | 8.700 | 315,000 | -9,000 | 0.03% | 2,740,500 |
| 2024-11-22 | 2024-11-20 | 8.490 | 324,000 | +6,000 | 0.03% | 2,750,760 |
| 2024-11-21 | 2024-11-19 | 8.560 | 318,000 | +3,000 | 0.03% | 2,722,080 |
| 2024-11-14 | 2024-11-12 | 8.300 | 315,000 | +12,000 | 0.03% | 2,614,500 |
| 2024-11-13 | 2024-11-11 | 8.690 | 303,000 | +6,000 | 0.03% | 2,633,070 |
| 2024-11-12 | 2024-11-08 | 9.090 | 297,000 | +30,000 | 0.03% | 2,699,730 |
| 2024-11-11 | 2024-11-07 | 9.300 | 267,000 | -3,000 | 0.03% | 2,483,100 |
| 2024-11-08 | 2024-11-06 | 8.870 | 270,000 | +3,000 | 0.03% | 2,394,900 |
| 2024-11-05 | 2024-11-01 | 8.980 | 267,000 | -3,000 | 0.03% | 2,397,660 |
| 2024-11-04 | 2024-10-31 | 8.810 | 270,000 | +3,000 | 0.03% | 2,378,700 |
| 2024-11-01 | 2024-10-30 | 8.780 | 267,000 | -6,000 | 0.03% | 2,344,260 |
| 2024-10-30 | 2024-10-28 | 8.950 | 273,000 | -3,000 | 0.03% | 2,443,350 |
| 2024-10-28 | 2024-10-24 | 8.910 | 276,000 | +3,000 | 0.03% | 2,459,160 |
| 2024-10-23 | 2024-10-21 | 9.200 | 273,000 | -12,000 | 0.03% | 2,511,600 |
| 2024-10-22 | 2024-10-18 | 9.200 | 285,000 | +3,000 | 0.03% | 2,622,000 |
| 2024-10-21 | 2024-10-17 | 8.960 | 282,000 | -3,000 | 0.03% | 2,526,720 |
| 2024-10-18 | 2024-10-16 | 9.240 | 285,000 | +24,000 | 0.03% | 2,633,400 |
| 2024-10-17 | 2024-10-15 | 9.130 | 261,000 | +3,000 | 0.02% | 2,382,930 |
| 2024-10-15 | 2024-10-10 | 9.460 | 258,000 | -15,000 | 0.02% | 2,440,680 |
| 2024-10-14 | 2024-10-09 | 8.570 | 273,000 | -6,000 | 0.03% | 2,339,610 |
| 2024-10-09 | 2024-10-07 | 9.200 | 279,000 | -3,000 | 0.03% | 2,566,800 |
| 2024-10-08 | 2024-10-04 | 9.000 | 282,000 | -9,000 | 0.03% | 2,538,000 |
| 2024-10-07 | 2024-10-03 | 8.560 | 291,000 | +6,000 | 0.03% | 2,490,960 |
| 2024-10-04 | 2024-10-02 | 8.890 | 285,000 | -21,000 | 0.03% | 2,533,650 |
| 2024-10-03 | 2024-09-30 | 9.090 | 306,000 | +9,000 | 0.03% | 2,781,540 |
| 2024-10-02 | 2024-09-27 | 8.370 | 297,000 | -21,000 | 0.03% | 2,485,890 |
| 2024-09-30 | 2024-09-26 | 8.110 | 318,000 | -3,000 | 0.03% | 2,578,980 |
| 2024-09-27 | 2024-09-25 | 7.870 | 321,000 | +3,000 | 0.03% | 2,526,270 |
| 2024-09-26 | 2024-09-24 | 7.900 | 318,000 | -3,000 | 0.03% | 2,512,200 |
| 2024-09-25 | 2024-09-23 | 7.780 | 321,000 | +3,000 | 0.03% | 2,497,380 |
| 2024-09-24 | 2024-09-20 | 7.970 | 318,000 | -3,000 | 0.03% | 2,534,460 |
| 2024-09-23 | 2024-09-19 | 7.450 | 321,000 | -21,000 | 0.03% | 2,391,450 |
| 2024-09-20 | 2024-09-17 | 6.990 | 342,000 | -27,000 | 0.03% | 2,390,580 |
| 2024-09-13 | 2024-09-11 | 7.040 | 369,000 | -9,000 | 0.04% | 2,597,760 |
| 2024-09-11 | 2024-09-09 | 6.740 | 378,000 | +21,000 | 0.04% | 2,547,720 |
| 2024-09-09 | 2024-09-04 | 7.650 | 357,000 | +6,000 | 0.03% | 2,731,050 |
| 2024-09-05 | 2024-09-03 | 7.940 | 351,000 | -15,000 | 0.03% | 2,786,940 |
| 2024-09-03 | 2024-08-30 | 8.130 | 366,000 | +3,000 | 0.03% | 2,975,580 |
| 2024-09-02 | 2024-08-29 | 7.850 | 363,000 | +9,000 | 0.03% | 2,849,550 |
| 2024-08-30 | 2024-08-28 | 7.550 | 354,000 | +15,000 | 0.03% | 2,672,700 |
| 2024-08-29 | 2024-08-27 | 7.270 | 339,000 | +3,000 | 0.03% | 2,464,530 |
| 2024-08-26 | 2024-08-22 | 7.330 | 336,000 | +3,000 | 0.03% | 2,462,880 |
| 2024-08-23 | 2024-08-21 | 7.340 | 333,000 | +3,000 | 0.03% | 2,444,220 |
| 2024-08-19 | 2024-08-15 | 7.600 | 330,000 | +6,000 | 0.03% | 2,508,000 |
| 2024-08-16 | 2024-08-14 | 7.480 | 324,000 | +3,000 | 0.03% | 2,423,520 |
| 2024-08-14 | 2024-08-12 | 7.590 | 321,000 | +3,000 | 0.03% | 2,436,390 |
| 2024-08-09 | 2024-08-07 | 7.630 | 318,000 | +3,000 | 0.03% | 2,426,340 |
| 2024-08-08 | 2024-08-06 | 7.370 | 315,000 | +6,000 | 0.03% | 2,321,550 |
| 2024-08-06 | 2024-08-02 | 8.090 | 309,000 | -3,000 | 0.03% | 2,499,810 |
| 2024-08-05 | 2024-08-01 | 8.470 | 312,000 | -6,000 | 0.03% | 2,642,640 |
| 2024-08-02 | 2024-07-31 | 8.350 | 318,000 | +12,000 | 0.03% | 2,655,300 |
| 2024-07-31 | 2024-07-29 | 8.360 | 306,000 | +12,000 | 0.03% | 2,558,160 |
| 2024-07-30 | 2024-07-26 | 8.090 | 294,000 | +33,000 | 0.03% | 2,378,460 |
| 2024-07-29 | 2024-07-25 | 8.700 | 261,000 | +3,000 | 0.02% | 2,270,700 |
| 2024-07-26 | 2024-07-24 | 8.790 | 258,000 | +15,000 | 0.02% | 2,267,820 |
| 2024-07-25 | 2024-07-23 | 9.150 | 243,000 | +6,000 | 0.02% | 2,223,450 |
| 2024-07-24 | 2024-07-22 | 9.230 | 237,000 | -3,000 | 0.02% | 2,187,510 |
| 2024-07-23 | 2024-07-19 | 9.010 | 240,000 | +33,000 | 0.02% | 2,162,400 |
| 2024-07-19 | 2024-07-17 | 10.220 | 207,000 | +6,000 | 0.02% | 2,115,540 |
| 2024-07-18 | 2024-07-16 | 10.940 | 201,000 | +6,000 | 0.02% | 2,198,940 |
| 2024-07-11 | 2024-07-09 | 11.100 | 195,000 | -27,000 | 0.02% | 2,164,500 |
| 2024-07-10 | 2024-07-08 | 10.360 | 222,000 | -6,000 | 0.02% | 2,299,920 |
| 2024-07-09 | 2024-07-05 | 9.530 | 228,000 | -6,000 | 0.02% | 2,172,840 |
| 2024-07-08 | 2024-07-04 | 9.350 | 234,000 | +3,000 | 0.02% | 2,187,900 |
| 2024-07-04 | 2024-07-02 | 9.450 | 231,000 | +6,000 | 0.02% | 2,182,950 |
| 2024-07-02 | 2024-06-27 | 8.670 | 225,000 | +9,000 | 0.02% | 1,950,750 |
| 2024-06-25 | 2024-06-21 | 8.620 | 216,000 | +3,000 | 0.02% | 1,861,920 |
| 2024-06-24 | 2024-06-20 | 8.690 | 213,000 | -21,000 | 0.02% | 1,850,970 |
| 2024-06-20 | 2024-06-18 | 9.140 | 234,000 | +33,000 | 0.02% | 2,138,760 |
| 2024-06-18 | 2024-06-14 | 9.260 | 201,000 | +6,000 | 0.02% | 1,861,260 |
| 2024-06-17 | 2024-06-13 | 9.190 | 195,000 | +9,000 | 0.02% | 1,792,050 |
| 2024-06-13 | 2024-06-11 | 9.130 | 186,000 | +12,000 | 0.02% | 1,698,180 |
| 2024-06-12 | 2024-06-07 | 9.470 | 174,000 | +33,000 | 0.02% | 1,647,780 |
| 2024-06-11 | 2024-06-06 | 9.660 | 141,000 | +9,000 | 0.01% | 1,362,060 |
| 2024-06-07 | 2024-06-05 | 9.690 | 132,000 | +12,000 | 0.01% | 1,279,080 |
| 2024-06-06 | 2024-06-04 | 10.020 | 120,000 | -3,000 | 0.01% | 1,202,400 |
| 2024-06-04 | 2024-05-31 | 9.950 | 123,000 | -3,000 | 0.01% | 1,223,850 |
| 2024-06-03 | 2024-05-30 | 9.370 | 126,000 | -12,000 | 0.01% | 1,180,620 |
| 2024-05-31 | 2024-05-29 | 9.990 | 138,000 | +9,000 | 0.01% | 1,378,620 |
| 2024-05-30 | 2024-05-28 | 9.960 | 129,000 | -9,000 | 0.01% | 1,284,840 |
| 2024-05-29 | 2024-05-27 | 9.500 | 138,000 | -6,000 | 0.01% | 1,311,000 |
| 2024-05-24 | 2024-05-22 | 9.290 | 144,000 | +6,000 | 0.01% | 1,337,760 |
| 2024-05-22 | 2024-05-20 | 9.500 | 138,000 | -6,000 | 0.01% | 1,311,000 |
| 2024-05-21 | 2024-05-17 | 9.200 | 144,000 | +3,000 | 0.01% | 1,324,800 |
| 2024-05-20 | 2024-05-16 | 8.750 | 141,000 | +12,000 | 0.01% | 1,233,750 |
| 2024-05-17 | 2024-05-14 | 9.230 | 129,000 | -3,000 | 0.01% | 1,190,670 |
| 2024-05-16 | 2024-05-13 | 9.690 | 132,000 | +6,000 | 0.01% | 1,279,080 |
| 2024-05-14 | 2024-05-10 | 9.550 | 126,000 | +3,000 | 0.01% | 1,203,300 |
| 2024-05-10 | 2024-05-08 | 9.820 | 123,000 | +3,000 | 0.01% | 1,207,860 |
| 2024-05-08 | 2024-05-06 | 9.890 | 120,000 | +12,000 | 0.01% | 1,186,800 |
| 2024-05-06 | 2024-05-02 | 9.550 | 108,000 | -6,000 | 0.01% | 1,031,400 |
| 2024-05-03 | 2024-04-30 | 10.040 | 114,000 | +3,000 | 0.01% | 1,144,560 |
| 2024-04-30 | 2024-04-26 | 10.520 | 111,000 | -3,000 | 0.01% | 1,167,720 |
| 2024-04-29 | 2024-04-25 | 9.920 | 114,000 | +3,000 | 0.01% | 1,130,880 |
| 2024-04-25 | 2024-04-23 | 9.240 | 111,000 | +6,000 | 0.01% | 1,025,640 |
| 2024-04-24 | 2024-04-22 | 9.430 | 105,000 | -24,000 | 0.01% | 990,150 |
| 2024-04-23 | 2024-04-19 | 10.040 | 129,000 | +6,000 | 0.01% | 1,295,160 |
| 2024-04-22 | 2024-04-18 | 10.360 | 123,000 | -9,000 | 0.01% | 1,274,280 |
| 2024-04-19 | 2024-04-17 | 10.380 | 132,000 | +21,000 | 0.01% | 1,370,160 |
| 2024-04-17 | 2024-04-15 | 9.170 | 111,000 | +3,000 | 0.01% | 1,017,870 |
| 2024-04-16 | 2024-04-12 | 9.040 | 108,000 | +12,000 | 0.01% | 976,320 |
| 2024-04-12 | 2024-04-10 | 8.470 | 96,000 | +6,000 | 0.01% | 813,120 |
| 2024-04-11 | 2024-04-09 | 8.770 | 90,000 | -3,000 | 0.01% | 789,300 |
| 2024-04-08 | 2024-04-03 | 8.050 | 93,000 | +3,000 | 0.01% | 748,650 |
| 2024-04-05 | 2024-04-02 | 8.140 | 90,000 | -12,000 | 0.01% | 732,600 |
| 2024-04-03 | 2024-03-28 | 9.090 | 102,000 | +3,000 | 0.01% | 927,180 |
| 2024-03-28 | 2024-03-26 | 9.400 | 99,000 | +12,000 | 0.01% | 930,600 |
| 2024-03-27 | 2024-03-25 | 9.190 | 87,000 | +12,000 | 0.01% | 799,530 |
| 2024-03-25 | 2024-03-21 | 8.600 | 75,000 | -6,000 | 0.01% | 645,000 |
| 2024-03-22 | 2024-03-20 | 8.680 | 81,000 | +9,000 | 0.01% | 703,080 |
| 2024-03-20 | 2024-03-18 | 7.750 | 72,000 | +3,000 | 0.01% | 558,000 |
| 2024-03-18 | 2024-03-14 | 8.770 | 69,000 | +9,000 | 0.01% | 605,130 |
| 2024-03-15 | 2024-03-13 | 8.980 | 60,000 | +3,000 | 0.01% | 538,800 |
| 2024-03-14 | 2024-03-12 | 8.980 | 57,000 | +9,000 | 0.01% | 511,860 |
| 2024-03-13 | 2024-03-11 | 9.810 | 48,000 | -3,000 | 0.00% | 470,880 |
| 2024-03-12 | 2024-03-08 | 10.780 | 51,000 | +12,000 | 0.00% | 549,780 |
| 2024-03-08 | 2024-03-06 | 14.200 | 39,000 | -3,000 | 0.00% | 553,800 |
| 2024-03-06 | 2024-03-04 | 13.440 | 42,000 | -24,000 | 0.00% | 564,480 |
| 2024-03-05 | 2024-03-01 | 13.400 | 66,000 | -3,000 | 0.01% | 884,400 |
| 2024-03-04 | 2024-02-29 | 13.760 | 69,000 | +3,000 | 0.01% | 949,440 |
| 2024-02-29 | 2024-02-27 | 13.540 | 66,000 | +6,000 | 0.01% | 893,640 |
| 2024-02-26 | 2024-02-22 | 13.000 | 60,000 | +6,000 | 0.01% | 780,000 |
| 2024-02-20 | 2024-02-16 | 10.900 | 54,000 | +6,000 | 0.01% | 588,600 |
| 2024-02-07 | 2024-02-05 | 8.900 | 48,000 | -9,000 | 0.00% | 427,200 |
| 2024-02-06 | 2024-02-02 | 8.860 | 57,000 | -3,000 | 0.01% | 505,020 |
| 2024-01-31 | 2024-01-29 | 8.100 | 60,000 | +3,000 | 0.01% | 486,000 |
| 2024-01-30 | 2024-01-26 | 7.960 | 57,000 | -3,000 | 0.01% | 453,720 |
| 2024-01-29 | 2024-01-25 | 8.950 | 60,000 | +21,000 | 0.01% | 537,000 |
| 2024-01-26 | 2024-01-24 | 8.190 | 39,000 | -3,000 | 0.00% | 319,410 |
| 2024-01-23 | 2024-01-19 | 8.460 | 42,000 | +6,000 | 0.00% | 355,320 |
| 2024-01-19 | 2024-01-17 | 7.900 | 36,000 | -3,000 | 0.00% | 284,400 |
| 2024-01-17 | 2024-01-15 | 8.840 | 39,000 | -3,000 | 0.00% | 344,760 |
| 2024-01-16 | 2024-01-12 | 8.320 | 42,000 | +9,000 | 0.00% | 349,440 |
| 2024-01-11 | 2024-01-09 | 8.060 | 33,000 | +3,000 | 0.00% | 265,980 |
| 2024-01-10 | 2024-01-08 | 8.620 | 30,000 | +3,000 | 0.00% | 258,600 |
| 2024-01-09 | 2024-01-05 | 8.870 | 27,000 | +3,000 | 0.00% | 239,490 |
| 2024-01-08 | 2024-01-04 | 8.160 | 24,000 | -3,000 | 0.00% | 195,840 |
| 2024-01-05 | 2024-01-03 | 8.420 | 27,000 | +12,000 | 0.00% | 227,340 |
| 2024-01-03 | 2023-12-29 | 7.510 | 15,000 | -4,000 | 0.00% | 112,650 |
| 2024-01-02 | 2023-12-28 | 7.150 | 19,000 | +3,000 | 0.00% | 135,850 |
| 2023-12-29 | 2023-12-27 | 7.560 | 16,000 | -20,000 | 0.00% | 120,960 |
| 2023-12-28 | 2023-12-22 | 7.260 | 36,000 | +21,000 | 0.00% | 261,360 |
| 2023-12-22 | 2023-12-20 | 6.280 | 15,000 | +12,000 | 0.00% | 94,200 |
| 2023-12-18 | 2023-12-14 | 4.530 | 3,000 | -36,000 | 0.00% | 13,590 |
| 2023-12-07 | 2023-12-05 | 4.630 | 39,000 | -54,000 | 0.00% | 180,570 |
| 2023-12-06 | 2023-12-04 | 4.640 | 93,000 | +3,000 | 0.01% | 431,520 |
| 2023-12-05 | 2023-12-01 | 4.100 | 90,000 | +3,000 | 0.01% | 369,000 |
| 2023-09-27 | 2023-09-25 | 3.860 | 87,000 | -21,000 | 0.01% | 335,820 |
| 2023-09-15 | 2023-09-13 | 3.470 | 108,000 | -15,000 | 0.01% | 374,760 |
| 2023-09-14 | 2023-09-12 | 3.290 | 123,000 | -12,000 | 0.01% | 404,670 |
| 2023-08-11 | 2023-08-09 | 2.650 | 135,000 | +27,000 | 0.01% | 357,750 |
| 2023-01-31 | 2023-01-27 | 3.470 | 108,000 | -51,000 | 0.01% | 374,760 |
| 2022-12-07 | 2022-12-05 | 1.930 | 159,000 | -3,000 | 0.02% | 306,870 |
| 2022-09-29 | 2022-09-27 | 1.850 | 162,000 | -3,000 | 0.02% | 299,700 |
| 2022-09-28 | 2022-09-26 | 1.730 | 165,000 | +3,000 | 0.02% | 285,450 |
| 2022-09-21 | 2022-09-19 | 1.930 | 162,000 | -15,000 | 0.02% | 312,660 |
| 2022-09-20 | 2022-09-16 | 1.960 | 177,000 | +3,000 | 0.02% | 346,920 |
| 2022-09-19 | 2022-09-15 | 2.150 | 174,000 | +3,000 | 0.02% | 374,100 |
| 2022-09-16 | 2022-09-14 | 2.250 | 171,000 | +3,000 | 0.02% | 384,750 |
| 2022-09-15 | 2022-09-13 | 2.300 | 168,000 | +6,000 | 0.02% | 386,400 |
| 2022-09-08 | 2022-09-06 | 2.400 | 162,000 | -3,000 | 0.02% | 388,800 |
| 2022-09-01 | 2022-08-30 | 2.120 | 165,000 | -3,000 | 0.02% | 349,800 |
| 2022-08-29 | 2022-08-25 | 2.150 | 168,000 | +3,000 | 0.02% | 361,200 |
| 2022-08-24 | 2022-08-22 | 2.130 | 165,000 | -3,000 | 0.02% | 351,450 |
| 2022-07-27 | 2022-07-25 | 2.020 | 168,000 | +3,000 | 0.02% | 339,360 |
| 2022-07-21 | 2022-07-19 | 2.260 | 165,000 | -9,000 | 0.02% | 372,900 |
| 2022-07-13 | 2022-07-11 | 2.140 | 174,000 | +6,000 | 0.02% | 372,360 |
| 2022-06-24 | 2022-06-22 | 2.220 | 168,000 | +3,000 | 0.02% | 372,960 |
| 2022-06-22 | 2022-06-20 | 2.200 | 165,000 | +9,000 | 0.02% | 363,000 |
| 2022-06-21 | 2022-06-17 | 2.280 | 156,000 | +9,000 | 0.01% | 355,680 |
| 2022-06-17 | 2022-06-15 | 2.500 | 147,000 | +3,000 | 0.01% | 367,500 |
| 2022-06-14 | 2022-06-10 | 2.840 | 144,000 | -6,000 | 0.01% | 408,960 |
| 2022-06-13 | 2022-06-09 | 2.830 | 150,000 | -6,000 | 0.01% | 424,500 |
| 2022-06-09 | 2022-06-07 | 2.690 | 156,000 | -3,000 | 0.01% | 419,640 |
| 2022-06-07 | 2022-06-02 | 2.640 | 159,000 | +3,000 | 0.02% | 419,760 |
| 2022-05-19 | 2022-05-17 | 2.380 | 156,000 | +12,000 | 0.01% | 371,280 |
| 2022-05-06 | 2022-05-04 | 3.130 | 144,000 | -3,000 | 0.01% | 450,720 |
| 2022-05-03 | 2022-04-28 | 3.510 | 147,000 | -3,000 | 0.01% | 515,970 |
| 2022-04-29 | 2022-04-27 | 3.070 | 150,000 | +3,000 | 0.01% | 460,500 |
| 2022-04-21 | 2022-04-19 | 3.900 | 147,000 | -3,000 | 0.01% | 573,300 |
| 2022-03-23 | 2022-03-21 | 3.070 | 150,000 | +21,000 | 0.01% | 460,500 |
| 2022-03-09 | 2022-03-07 | 1.990 | 129,000 | +6,000 | 0.01% | 256,710 |
| 2021-12-22 | 2021-12-20 | 1.720 | 123,000 | +120,000 | 0.01% | 211,560 |
| 2021-12-08 | 2021-12-06 | 1.800 | 3,000 | +3,000 | 0.00% | 5,400 |
| 2010-10-15 | 2010-10-13 | 49.980 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy