History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.143 0 +0
2025-10-13 2025-10-09 0.139 0 +0
2025-10-10 2025-10-08 0.140 0 +0
2025-10-09 2025-10-06 0.147 0 +0
2025-10-08 2025-10-03 0.150 0 +0
2025-10-06 2025-10-02 0.151 0 +0
2025-10-03 2025-09-30 0.149 0 +0
2025-10-02 2025-09-29 0.150 0 +0
2025-09-30 2025-09-26 0.150 0 +0
2025-09-29 2025-09-25 0.153 0 +0
2025-09-26 2025-09-24 0.153 0 +0
2025-09-25 2025-09-23 0.149 0 +0
2025-09-24 2025-09-22 0.144 0 +0
2025-09-23 2025-09-19 0.142 0 +0
2025-09-22 2025-09-18 0.142 0 +0
2025-09-19 2025-09-17 0.139 0 +0
2025-09-18 2025-09-16 0.151 0 +0
2025-09-17 2025-09-15 0.144 0 +0
2025-09-16 2025-09-12 0.146 0 +0
2025-09-15 2025-09-11 0.150 0 +0
2025-09-12 2025-09-10 0.155 0 +0
2025-09-11 2025-09-09 0.166 0 +0
2025-09-10 2025-09-08 0.166 0 +0
2025-09-09 2025-09-05 0.166 0 +0
2025-09-08 2025-09-04 0.166 0 +0
2025-09-05 2025-09-03 0.162 0 +0
2025-09-04 2025-09-02 0.162 0 +0
2025-09-03 2025-09-01 0.162 0 +0
2025-09-02 2025-08-29 0.158 0 +0
2025-09-01 2025-08-28 0.159 0 +0
2025-08-29 2025-08-27 0.153 0 +0
2025-08-28 2025-08-26 0.155 0 +0
2025-08-27 2025-08-25 0.156 0 +0
2025-08-26 2025-08-22 0.156 0 +0
2025-08-25 2025-08-21 0.150 0 +0
2025-08-22 2025-08-20 0.153 0 +0
2025-08-21 2025-08-19 0.153 0 +0
2025-08-20 2025-08-18 0.153 0 +0
2025-08-19 2025-08-15 0.155 0 +0
2025-08-18 2025-08-14 0.155 0 +0
2025-08-15 2025-08-13 0.155 0 +0
2025-08-14 2025-08-12 0.155 0 +0
2025-08-13 2025-08-11 0.157 0 +0
2025-08-12 2025-08-08 0.157 0 +0
2025-08-11 2025-08-07 0.157 0 +0
2025-08-08 2025-08-06 0.157 0 +0
2025-08-07 2025-08-05 0.156 0 +0
2025-08-06 2025-08-04 0.165 0 +0
2025-08-05 2025-08-01 0.165 0 +0
2025-08-04 2025-07-31 0.165 0 +0
2025-08-01 2025-07-30 0.165 0 +0
2025-07-31 2025-07-29 0.165 0 +0
2025-07-30 2025-07-28 0.155 0 +0
2025-07-29 2025-07-25 0.163 0 +0
2025-07-28 2025-07-24 0.172 0 +0
2025-07-25 2025-07-23 0.169 0 +0
2025-07-24 2025-07-22 0.170 0 +0
2025-07-23 2025-07-21 0.165 0 +0
2025-07-22 2025-07-18 0.162 0 +0
2025-07-21 2025-07-17 0.159 0 +0
2025-07-18 2025-07-16 0.162 0 +0
2025-07-17 2025-07-15 0.162 0 +0
2025-07-16 2025-07-14 0.163 0 +0
2025-07-15 2025-07-11 0.171 0 +0
2025-07-14 2025-07-10 0.163 0 +0
2025-07-11 2025-07-09 0.171 0 +0
2025-07-10 2025-07-08 0.158 0 +0
2025-07-09 2025-07-07 0.162 0 +0
2025-07-08 2025-07-04 0.168 0 +0
2025-07-07 2025-07-03 0.168 0 +0
2025-07-04 2025-07-02 0.168 0 +0
2025-07-03 2025-06-30 0.168 0 +0
2025-07-02 2025-06-27 0.171 0 +0
2025-06-30 2025-06-26 0.160 0 +0
2025-06-27 2025-06-25 0.173 0 +0
2025-06-26 2025-06-24 0.173 0 +0
2025-06-25 2025-06-23 0.173 0 +0
2025-06-24 2025-06-20 0.173 0 +0
2025-06-23 2025-06-19 0.173 0 +0
2025-06-20 2025-06-18 0.173 0 +0
2025-06-19 2025-06-17 0.173 0 +0
2025-06-18 2025-06-16 0.174 0 +0
2025-06-17 2025-06-13 0.153 0 +0
2025-06-16 2025-06-12 0.160 0 +0
2025-06-13 2025-06-11 0.167 0 +0
2025-06-12 2025-06-10 0.162 0 +0
2025-06-11 2025-06-09 0.162 0 +0
2025-06-10 2025-06-06 0.162 0 +0
2025-06-09 2025-06-05 0.163 0 +0
2025-06-06 2025-06-04 0.164 0 +0
2025-06-05 2025-06-03 0.164 0 +0
2025-06-04 2025-06-02 0.164 0 +0
2025-06-03 2025-05-30 0.165 0 +0
2025-06-02 2025-05-29 0.165 0 +0
2025-05-30 2025-05-28 0.165 0 +0
2025-05-29 2025-05-27 0.165 0 +0
2025-05-28 2025-05-26 0.160 0 +0
2025-05-27 2025-05-23 0.154 0 +0
2025-05-26 2025-05-22 0.156 0 +0
2025-05-23 2025-05-21 0.170 0 +0
2025-05-22 2025-05-20 0.170 0 +0
2025-05-21 2025-05-19 0.165 0 +0
2025-05-20 2025-05-16 0.170 0 +0
2025-05-19 2025-05-15 0.179 0 +0
2025-05-16 2025-05-14 0.179 0 +0
2025-05-15 2025-05-13 0.180 0 +0
2025-05-14 2025-05-12 0.164 0 +0
2025-05-13 2025-05-09 0.160 0 +0
2025-05-12 2025-05-08 0.175 0 +0
2025-05-09 2025-05-07 0.180 0 +0
2025-05-08 2025-05-06 0.180 0 +0
2025-05-07 2025-05-02 0.180 0 +0
2025-05-06 2025-04-30 0.180 0 +0
2025-05-02 2025-04-29 0.180 0 +0
2025-04-30 2025-04-28 0.180 0 +0
2025-04-29 2025-04-25 0.166 0 +0
2025-04-28 2025-04-24 0.166 0 +0
2025-04-25 2025-04-23 0.180 0 +0
2025-04-24 2025-04-22 0.166 0 +0
2025-04-23 2025-04-17 0.156 0 +0
2025-04-22 2025-04-16 0.153 0 +0
2025-04-17 2025-04-15 0.153 0 +0
2025-04-16 2025-04-14 0.153 0 +0
2025-04-15 2025-04-11 0.161 0 +0
2025-04-14 2025-04-10 0.173 0 +0
2025-04-11 2025-04-09 0.174 0 +0
2025-04-10 2025-04-08 0.174 0 +0
2025-04-09 2025-04-07 0.174 0 +0
2025-04-08 2025-04-03 0.183 0 +0
2025-04-07 2025-04-02 0.183 0 +0
2025-04-03 2025-04-01 0.183 0 +0
2025-04-02 2025-03-31 0.183 0 +0
2025-04-01 2025-03-28 0.183 0 +0
2025-03-31 2025-03-27 0.177 0 +0
2025-03-28 2025-03-26 0.187 0 +0
2025-03-27 2025-03-25 0.190 0 +0
2025-03-26 2025-03-24 0.191 0 +0
2025-03-25 2025-03-21 0.176 0 +0
2025-03-24 2025-03-20 0.176 0 +0
2025-03-21 2025-03-19 0.177 0 +0
2025-03-20 2025-03-18 0.176 0 +0
2025-03-19 2025-03-17 0.150 0 +0
2025-03-18 2025-03-14 0.131 0 +0
2025-03-17 2025-03-13 0.124 0 +0
2025-03-14 2025-03-12 0.127 0 +0
2025-03-13 2025-03-11 0.130 0 +0
2025-03-12 2025-03-10 0.125 0 +0
2025-03-11 2025-03-07 0.126 0 +0
2025-03-10 2025-03-06 0.124 0 +0
2025-03-07 2025-03-05 0.116 0 +0
2025-03-06 2025-03-04 0.116 0 +0
2025-03-05 2025-03-03 0.110 0 +0
2025-03-04 2025-02-28 0.111 0 +0
2025-03-03 2025-02-27 0.113 0 +0
2025-02-28 2025-02-26 0.113 0 +0
2025-02-27 2025-02-25 0.113 0 +0
2025-02-26 2025-02-24 0.121 0 +0
2025-02-25 2025-02-21 0.121 0 +0
2025-02-24 2025-02-20 0.124 0 +0
2025-02-21 2025-02-19 0.127 0 +0
2025-02-20 2025-02-18 0.128 0 +0
2025-02-19 2025-02-17 0.136 0 +0
2025-02-18 2025-02-14 0.141 0 +0
2025-02-17 2025-02-13 0.146 0 +0
2025-02-14 2025-02-12 0.150 0 +0
2025-02-13 2025-02-11 0.146 0 +0
2025-02-12 2025-02-10 0.170 0 +0
2025-02-11 2025-02-07 0.150 0 +0
2025-02-10 2025-02-06 0.169 0 +0
2025-02-07 2025-02-05 0.169 0 +0
2025-02-06 2025-02-04 0.169 0 +0
2025-02-05 2025-02-03 0.168 0 +0
2025-02-04 2025-01-28 0.190 0 +0
2025-02-03 2025-01-24 0.195 0 +0
2025-01-27 2025-01-23 0.195 0 +0
2025-01-24 2025-01-22 0.197 0 +0
2025-01-23 2025-01-21 0.197 0 +0
2025-01-22 2025-01-20 0.207 0 +0
2025-01-21 2025-01-17 0.209 0 +0
2025-01-20 2025-01-16 0.209 0 +0
2025-01-17 2025-01-15 0.209 0 +0
2025-01-16 2025-01-14 0.209 0 +0
2025-01-15 2025-01-13 0.209 0 +0
2025-01-14 2025-01-10 0.209 0 +0
2025-01-13 2025-01-09 0.216 0 +0
2025-01-10 2025-01-08 0.200 0 +0
2025-01-09 2025-01-07 0.199 0 +0
2025-01-08 2025-01-06 0.199 0 +0
2025-01-07 2025-01-03 0.190 0 +0
2025-01-06 2025-01-02 0.230 0 +0
2025-01-03 2024-12-31 0.231 0 +0
2025-01-02 2024-12-27 0.236 0 +0
2024-12-30 2024-12-24 0.238 0 +0
2024-12-27 2024-12-20 0.236 0 +0
2024-12-23 2024-12-19 0.237 0 +0
2024-12-20 2024-12-18 0.237 0 +0
2024-12-19 2024-12-17 0.237 0 +0
2024-12-18 2024-12-16 0.237 0 +0
2024-12-17 2024-12-13 0.235 0 +0
2024-12-16 2024-12-12 0.236 0 +0
2024-12-13 2024-12-11 0.236 0 +0
2024-12-12 2024-12-10 0.236 0 +0
2024-12-11 2024-12-09 0.237 0 +0
2024-12-10 2024-12-06 0.230 0 +0
2024-12-09 2024-12-05 0.214 0 +0
2024-12-06 2024-12-04 0.230 0 +0
2024-12-05 2024-12-03 0.230 0 +0
2024-12-04 2024-12-02 0.230 0 +0
2024-12-03 2024-11-29 0.240 0 +0
2024-12-02 2024-11-28 0.240 0 +0
2024-11-29 2024-11-27 0.225 0 +0
2024-11-28 2024-11-26 0.225 0 +0
2024-11-27 2024-11-25 0.227 0 +0
2024-11-26 2024-11-22 0.209 0 +0
2024-11-25 2024-11-21 0.213 0 +0
2024-11-22 2024-11-20 0.224 0 +0
2024-11-21 2024-11-19 0.224 0 +0
2024-11-20 2024-11-18 0.224 0 +0
2024-11-19 2024-11-15 0.226 0 +0
2024-11-18 2024-11-14 0.230 0 +0
2024-11-15 2024-11-13 0.240 0 +0
2024-11-14 2024-11-12 0.250 0 +0
2024-11-13 2024-11-11 0.250 0 +0
2024-11-12 2024-11-08 0.260 0 +0
2024-11-11 2024-11-07 0.255 0 +0
2024-11-08 2024-11-06 0.265 0 +0
2024-11-07 2024-11-05 0.250 0 +0
2024-11-06 2024-11-04 0.250 0 +0
2024-11-05 2024-11-01 0.249 0 +0
2024-11-04 2024-10-31 0.241 0 +0
2024-11-01 2024-10-30 0.218 0 +0
2024-10-31 2024-10-29 0.190 0 +0
2024-10-30 2024-10-28 0.170 0 +0
2024-10-29 2024-10-25 0.155 0 +0
2024-10-28 2024-10-24 0.135 0 +0
2024-10-25 2024-10-23 0.128 0 +0
2024-10-24 2024-10-22 0.131 0 +0
2024-10-23 2024-10-21 0.142 0 +0
2024-10-22 2024-10-18 0.124 0 +0
2024-10-21 2024-10-17 0.125 0 +0
2024-10-18 2024-10-16 0.119 0 +0
2024-10-17 2024-10-15 0.120 0 +0
2024-10-16 2024-10-14 0.113 0 +0
2024-10-15 2024-10-10 0.112 0 +0
2024-10-14 2024-10-09 0.116 0 +0
2024-10-10 2024-10-08 0.120 0 +0
2024-10-09 2024-10-07 0.129 0 +0
2024-10-08 2024-10-04 0.136 0 +0
2024-10-07 2024-10-03 0.131 0 +0
2024-10-04 2024-10-02 0.125 0 +0
2024-10-03 2024-09-30 0.123 0 +0
2024-10-02 2024-09-27 0.120 0 +0
2024-09-30 2024-09-26 0.115 0 +0
2024-09-27 2024-09-25 0.120 0 +0
2024-09-26 2024-09-24 0.110 0 +0
2024-09-25 2024-09-23 0.103 0 +0
2024-09-24 2024-09-20 0.103 0 +0
2024-09-23 2024-09-19 0.103 0 +0
2024-09-20 2024-09-17 0.103 0 +0
2024-09-19 2024-09-16 0.103 0 +0
2024-09-17 2024-09-13 0.103 0 +0
2024-09-16 2024-09-12 0.103 0 +0
2024-09-13 2024-09-11 0.102 0 +0
2024-09-12 2024-09-10 0.102 0 +0
2024-09-11 2024-09-09 0.102 0 +0
2024-09-10 2024-09-05 0.102 0 +0
2024-09-09 2024-09-04 0.103 0 +0
2024-09-05 2024-09-03 0.103 0 +0
2024-09-04 2024-09-02 0.113 0 +0
2024-09-03 2024-08-30 0.113 0 +0
2024-09-02 2024-08-29 0.101 0 +0
2024-08-30 2024-08-28 0.101 0 +0
2024-08-29 2024-08-27 0.101 0 +0
2024-08-28 2024-08-26 0.102 0 +0
2024-08-27 2024-08-23 0.102 0 +0
2024-08-26 2024-08-22 0.102 0 +0
2024-08-23 2024-08-21 0.102 0 +0
2024-08-22 2024-08-20 0.102 0 +0
2024-08-21 2024-08-19 0.103 0 +0
2024-08-20 2024-08-16 0.103 0 +0
2024-08-19 2024-08-15 0.103 0 +0
2024-08-16 2024-08-14 0.103 0 +0
2024-08-15 2024-08-13 0.101 0 +0
2024-08-14 2024-08-12 0.101 0 +0
2024-08-13 2024-08-09 0.105 0 +0
2024-08-12 2024-08-08 0.101 0 +0
2024-08-09 2024-08-07 0.102 0 +0
2024-08-08 2024-08-06 0.109 0 +0
2024-08-07 2024-08-05 0.109 0 +0
2024-08-06 2024-08-02 0.110 0 +0
2024-08-05 2024-08-01 0.111 0 +0
2024-08-02 2024-07-31 0.113 0 +0
2024-08-01 2024-07-30 0.113 0 +0
2024-07-31 2024-07-29 0.112 0 +0
2024-07-30 2024-07-26 0.112 0 +0
2024-07-29 2024-07-25 0.112 0 +0
2024-07-26 2024-07-24 0.112 0 +0
2024-07-25 2024-07-23 0.112 0 +0
2024-07-24 2024-07-22 0.112 0 +0
2024-07-23 2024-07-19 0.112 0 +0
2024-07-22 2024-07-18 0.116 0 +0
2024-07-19 2024-07-17 0.116 0 +0
2024-07-18 2024-07-16 0.118 0 +0
2024-07-17 2024-07-15 0.121 0 +0
2024-07-16 2024-07-12 0.120 0 +0
2024-07-15 2024-07-11 0.120 0 +0
2024-07-12 2024-07-10 0.120 0 +0
2024-07-11 2024-07-09 0.119 0 +0
2024-07-10 2024-07-08 0.120 0 +0
2024-07-09 2024-07-05 0.121 0 +0
2024-07-08 2024-07-04 0.121 0 +0
2024-07-05 2024-07-03 0.121 0 +0
2024-07-04 2024-07-02 0.120 0 +0
2024-07-03 2024-06-28 0.126 0 +0
2024-07-02 2024-06-27 0.126 0 +0
2024-06-28 2024-06-26 0.130 0 +0
2024-06-27 2024-06-25 0.130 0 +0
2024-06-26 2024-06-24 0.132 0 +0
2024-06-25 2024-06-21 0.134 0 +0
2024-06-24 2024-06-20 0.135 0 +0
2024-06-21 2024-06-19 0.135 0 +0
2024-06-20 2024-06-18 0.135 0 +0
2024-06-19 2024-06-17 0.136 0 +0
2024-06-18 2024-06-14 0.133 0 +0
2024-06-17 2024-06-13 0.138 0 +0
2024-06-14 2024-06-12 0.138 0 +0
2024-06-13 2024-06-11 0.138 0 +0
2024-06-12 2024-06-07 0.142 0 +0
2024-06-11 2024-06-06 0.142 0 +0
2024-06-07 2024-06-05 0.141 0 +0
2024-06-06 2024-06-04 0.140 0 +0
2024-06-05 2024-06-03 0.139 0 +0
2024-06-04 2024-05-31 0.140 0 +0
2024-06-03 2024-05-30 0.140 0 +0
2024-05-31 2024-05-29 0.141 0 +0
2024-05-30 2024-05-28 0.142 0 +0
2024-05-29 2024-05-27 0.142 0 +0
2024-05-28 2024-05-24 0.140 0 +0
2024-05-27 2024-05-23 0.140 0 +0
2024-05-24 2024-05-22 0.143 0 +0
2024-05-23 2024-05-21 0.143 0 +0
2024-05-22 2024-05-20 0.148 0 +0
2024-05-21 2024-05-17 0.135 0 +0
2024-05-20 2024-05-16 0.134 0 +0
2024-05-17 2024-05-14 0.123 0 +0
2024-05-16 2024-05-13 0.120 0 +0
2024-05-14 2024-05-10 0.115 0 +0
2024-05-13 2024-05-09 0.112 0 +0
2024-05-10 2024-05-08 0.112 0 +0
2024-05-09 2024-05-07 0.112 0 +0
2024-05-08 2024-05-06 0.110 0 +0
2024-05-07 2024-05-03 0.111 0 +0
2024-05-06 2024-05-02 0.109 0 +0
2024-05-03 2024-04-30 0.110 0 +0
2024-05-02 2024-04-29 0.109 0 +0
2024-04-30 2024-04-26 0.109 0 +0
2024-04-29 2024-04-25 0.104 0 +0
2024-04-26 2024-04-24 0.111 0 +0
2024-04-25 2024-04-23 0.105 0 +0
2024-04-24 2024-04-22 0.105 0 +0
2024-04-23 2024-04-19 0.103 0 +0
2024-04-22 2024-04-18 0.105 0 +0
2024-04-19 2024-04-17 0.105 0 +0
2024-04-18 2024-04-16 0.104 0 +0
2024-04-17 2024-04-15 0.101 0 +0
2024-04-16 2024-04-12 0.099 0 +0
2024-04-15 2024-04-11 0.100 0 +0
2024-04-12 2024-04-10 0.100 0 +0
2024-04-11 2024-04-09 0.101 0 +0
2024-04-10 2024-04-08 0.116 0 +0
2024-04-09 2024-04-05 0.105 0 +0
2024-04-08 2024-04-03 0.102 0 +0
2024-04-05 2024-04-02 0.102 0 +0
2024-04-03 2024-03-28 0.103 0 +0
2024-04-02 2024-03-27 0.105 0 +0
2024-03-28 2024-03-26 0.100 0 +0
2024-03-27 2024-03-25 0.100 0 +0
2024-03-26 2024-03-22 0.100 0 +0
2024-03-25 2024-03-21 0.105 0 +0
2024-03-22 2024-03-20 0.100 0 +0
2024-03-21 2024-03-19 0.101 0 +0
2024-03-20 2024-03-18 0.100 0 +0
2024-03-19 2024-03-15 0.105 0 +0
2024-03-18 2024-03-14 0.101 0 +0
2024-03-15 2024-03-13 0.101 0 +0
2024-03-14 2024-03-12 0.102 0 +0
2024-03-13 2024-03-11 0.105 0 +0
2024-03-12 2024-03-08 0.106 0 +0
2024-03-11 2024-03-07 0.101 0 +0
2024-03-08 2024-03-06 0.110 0 +0
2024-03-07 2024-03-05 0.110 0 -120,000
2024-02-26 2024-02-22 0.109 120,000 +120,000 0.02% 13,080
2024-02-02 2024-01-31 0.130 0 -9,600
2024-01-29 2024-01-25 0.122 9,600 -120,000 0.00% 1,171
2024-01-11 2024-01-09 0.139 129,600 -167,395 0.03% 17,968
2023-12-29 2023-12-27 0.136 296,995 +115,114 0.06% 40,248
2023-12-28 2023-12-22 0.138 181,881 -47,964 0.04% 25,027
2023-12-21 2023-12-19 0.134 229,845 +95,928 0.05% 30,908
2023-12-15 2023-12-13 0.125 133,917 -11,608 0.03% 16,700
2023-11-28 2023-11-24 0.144 145,525 +52,122 0.03% 20,940
2023-11-27 2023-11-23 0.134 93,403 -104,244 0.02% 12,544
2023-11-10 2023-11-08 0.144 197,647 +83,396 0.04% 28,440
2023-11-02 2023-10-31 0.144 114,251 +52,122 0.03% 16,440
2023-10-26 2023-10-24 0.144 62,129 -31,274 0.01% 8,940
2023-10-13 2023-10-11 0.163 93,403 -82,352 0.02% 15,232
2023-10-05 2023-10-03 0.182 175,755 +83,395 0.04% 32,034
2023-10-03 2023-09-28 0.125 92,360 +82,353 0.02% 11,518
2023-04-28 2023-04-26 0.940 10,007 -417 0.00% 9,408
2022-12-30 2022-12-28 1.180 10,424 -41,698 0.00% 12,300
2022-12-01 2022-11-29 0.988 52,122 -31,273 0.01% 51,500
2022-10-03 2022-09-29 1.017 83,395 -15,637 0.02% 84,800
2022-09-22 2022-09-20 1.007 99,032 +15,637 0.02% 99,750
2022-07-18 2022-07-14 1.525 83,395 -20,432 0.02% 127,200
2022-07-05 2022-06-30 1.477 103,827 +20,849 0.02% 153,384
2022-07-04 2022-06-29 1.516 82,978 +20,849 0.02% 125,768
2022-06-30 2022-06-28 1.573 62,129 -21,266 0.01% 97,743
2022-06-29 2022-06-27 1.535 83,395 +41,697 0.02% 128,000
2022-06-28 2022-06-24 1.650 41,698 -64,631 0.01% 68,801
2022-06-27 2022-06-23 1.669 106,329 +43,783 0.02% 177,480
2022-06-22 2022-06-20 1.401 62,546 +31,273 0.01% 87,599
2022-06-21 2022-06-17 1.372 31,273 -16,679 0.01% 42,900
2022-06-02 2022-05-31 1.218 47,952 +16,679 0.01% 58,420
2022-05-31 2022-05-27 1.218 31,273 -15,637 0.01% 38,100
2022-05-23 2022-05-19 1.199 46,910 +15,637 0.01% 56,250
2022-05-20 2022-05-18 1.218 31,273 -15,637 0.01% 38,100
2022-05-17 2022-05-13 1.170 46,910 +10,425 0.01% 54,900
2022-05-16 2022-05-12 1.362 36,485 -33,567 0.01% 49,699
2022-05-04 2022-04-29 1.161 70,052 +15,637 0.02% 81,312
2022-04-21 2022-04-19 1.161 54,415 -25,019 0.01% 63,162
2022-03-31 2022-03-29 1.190 79,434 +17,930 0.02% 94,488
2022-03-29 2022-03-25 1.218 61,504 +15,637 0.02% 74,930
2022-03-23 2022-03-21 1.314 45,867 +20,848 0.01% 60,280
2022-03-22 2022-03-18 1.161 25,019 +10,425 0.01% 29,041
2022-03-08 2022-03-04 1.190 14,594 -10,425 0.00% 17,360
2022-03-07 2022-03-03 1.237 25,019 +14,595 0.01% 30,961
2022-02-25 2022-02-23 1.209 10,424 -10,425 0.00% 12,600
2022-02-18 2022-02-16 1.314 20,849 -15,636 0.01% 27,400
2022-02-15 2022-02-11 1.314 36,485 -173,046 0.01% 47,949
2022-02-10 2022-02-08 1.391 209,531 -35,442 0.06% 291,451
2022-01-24 2022-01-20 1.343 244,973 -20,849 0.07% 328,999
2022-01-18 2022-01-14 1.487 265,822 +15,636 0.07% 395,250
2022-01-17 2022-01-13 1.525 250,186 -20,848 0.07% 381,600
2022-01-13 2022-01-11 1.525 271,034 +239,761 0.07% 413,399
2022-01-12 2022-01-10 1.947 31,273 -83,395 0.01% 60,900
2022-01-10 2022-01-06 0.643 114,668 +114,668 0.03% 73,700
2022-01-04 2021-12-31 19.569 0 -1,042
2021-12-30 2021-12-28 19.378 1,042 -1,043 0.00% 20,191
2021-12-28 2021-12-22 18.802 2,085 +1,043 0.00% 39,202
2021-12-23 2021-12-21 18.514 1,042 +1,042 0.00% 19,292
2021-10-07 2021-10-05 11.511 0 -9,799
2021-10-06 2021-10-04 10.840 9,799 +9,799 0.00% 106,221
2020-11-17 2020-11-13 7.559 0 -20,903
2020-11-12 2020-11-10 7.272 20,903 +20,903 0.01% 152,001
2020-10-21 2020-10-19 7.463 0 -18,813
2020-10-12 2020-10-08 7.463 18,813 +18,813 0.01% 140,403
2020-10-09 2020-10-07 7.559 0 -10,451
2020-10-08 2020-10-06 7.559 10,451 +10,451 0.00% 78,997
2020-09-18 2020-09-16 7.463 0 -27,592
2020-09-17 2020-09-15 7.367 27,592 +27,592 0.01% 203,282
2020-08-10 2020-08-06 7.559 0 -20,903
2020-08-07 2020-08-05 7.463 20,903 +20,903 0.01% 156,001
2020-07-21 2020-07-17 5.837 0 -20,903
2020-07-15 2020-07-13 5.645 20,903 +20,903 0.01% 118,001
2020-07-06 2020-07-02 5.741 0 -20,903
2020-06-30 2020-06-26 5.645 20,903 +20,903 0.01% 118,001
2020-06-15 2020-06-11 5.645 0 -15,677
2020-06-12 2020-06-10 5.549 15,677 -10,452 0.00% 86,999
2020-06-09 2020-06-05 5.549 26,129 +15,678 0.01% 145,002
2020-06-08 2020-06-04 5.549 10,451 +10,451 0.00% 57,998
2020-06-05 2020-06-03 5.741 0 -10,451
2020-06-04 2020-06-02 5.549 10,451 +10,451 0.00% 57,998
2020-05-29 2020-05-27 5.549 0 -18,395
2020-05-20 2020-05-18 5.549 18,395 -2,508 0.01% 102,083
2020-05-18 2020-05-14 5.454 20,903 -20,903 0.01% 114,001
2020-05-15 2020-05-13 5.549 41,806 +17,768 0.01% 232,001
2020-05-14 2020-05-12 5.549 24,038 -20,903 0.01% 133,398
2020-05-12 2020-05-08 5.454 44,941 +20,903 0.01% 245,099
2020-05-08 2020-05-06 5.454 24,038 +20,903 0.01% 131,098
2020-04-16 2020-04-14 5.454 3,135 -15,678 0.00% 17,098
2020-04-15 2020-04-09 5.454 18,813 +3,136 0.01% 102,602
2020-04-08 2020-04-06 5.454 15,677 +15,677 0.00% 85,499
2020-04-06 2020-04-02 5.454 0 -41,806
2020-04-02 2020-03-31 5.262 41,806 +20,903 0.01% 220,001
2020-03-26 2020-03-24 5.454 20,903 +20,903 0.01% 114,001
2020-03-12 2020-03-10 5.167 0 -10,451
2020-03-04 2020-03-02 5.454 10,451 -15,678 0.00% 56,998
2020-03-02 2020-02-27 5.358 26,129 +15,678 0.01% 140,002
2020-02-28 2020-02-26 5.358 10,451 -20,903 0.00% 55,998
2020-02-27 2020-02-25 5.358 31,354 +15,677 0.01% 167,998
2020-02-26 2020-02-24 5.358 15,677 -15,677 0.00% 83,999
2020-02-20 2020-02-18 5.358 31,354 -15,468 0.01% 167,998
2020-02-17 2020-02-13 5.358 46,822 -5,435 0.01% 250,878
2020-02-07 2020-02-05 5.262 52,257 +15,677 0.02% 274,999
2020-02-06 2020-02-04 5.358 36,580 -15,677 0.01% 196,000
2020-02-05 2020-02-03 5.262 52,257 +15,677 0.02% 274,999
2020-01-22 2020-01-20 5.358 36,580 +15,677 0.01% 196,000
2020-01-17 2020-01-15 5.358 20,903 -12,751 0.01% 112,001
2020-01-10 2020-01-08 5.167 33,654 -20,902 0.01% 173,882
2020-01-06 2020-01-02 5.071 54,556 -20,903 0.02% 276,658
2019-12-27 2019-12-20 5.071 75,459 +20,903 0.03% 382,658
2019-11-28 2019-11-26 4.975 54,556 -22,994 0.02% 271,438
2019-11-22 2019-11-20 5.071 77,550 -52,257 0.03% 393,262
2019-11-20 2019-11-18 5.071 129,807 -52,257 0.05% 658,261
2019-11-13 2019-11-11 5.071 182,064 -52,257 0.07% 923,260
2019-11-12 2019-11-08 5.071 234,321 -52,257 0.08% 1,188,259
2019-11-11 2019-11-07 4.975 286,578 -52,257 0.10% 1,425,839
2019-11-07 2019-11-05 5.167 338,835 -75,042 0.13% 1,750,678
2019-11-06 2019-11-04 5.262 413,877 -68,979 0.16% 2,178,001
2019-11-05 2019-11-01 5.262 482,856 -64,381 0.18% 2,540,999
2019-11-04 2019-10-31 5.262 547,237 -73,160 0.21% 2,879,800
2019-11-01 2019-10-30 5.167 620,397 -54,138 0.24% 3,205,440
2019-10-31 2019-10-29 5.071 674,535 -52,258 0.26% 3,420,618
2019-10-29 2019-10-25 5.071 726,793 -52,257 0.28% 3,685,622
2019-10-28 2019-10-24 5.071 779,050 -52,257 0.30% 3,950,621
2019-10-25 2019-10-23 5.071 831,307 +20,903 0.32% 4,215,620
2019-10-21 2019-10-17 4.975 810,404 -21,739 0.31% 4,032,080
2019-09-25 2019-09-23 4.975 832,143 +14,841 0.32% 4,140,240
2019-09-20 2019-09-18 5.071 817,302 -10,451 0.31% 4,144,600
2019-09-19 2019-09-17 5.071 827,753 -10,452 0.32% 4,197,598
2019-09-18 2019-09-16 5.071 838,205 +20,903 0.32% 4,250,600
2019-09-02 2019-08-29 4.975 817,302 -52,257 0.31% 4,066,400
2019-08-23 2019-08-21 4.975 869,559 -67,098 0.33% 4,326,399
2019-08-22 2019-08-20 4.975 936,657 -68,771 0.36% 4,660,238
2019-08-16 2019-08-14 5.071 1,005,428 -31,354 0.38% 5,098,601
2019-08-05 2019-08-01 5.167 1,036,782 -104,514 0.40% 5,356,799
2019-08-01 2019-07-30 5.167 1,141,296 -52,258 0.44% 5,896,798
2019-07-17 2019-07-15 5.071 1,193,554 +20,903 0.46% 6,052,602
2019-07-04 2019-07-02 5.358 1,172,651 -20,903 0.45% 6,283,201
2019-07-03 2019-06-28 5.167 1,193,554 +41,806 0.46% 6,166,802
2019-07-02 2019-06-27 5.167 1,151,748 +20,903 0.44% 5,950,801
2019-06-25 2019-06-21 5.454 1,130,845 -20,903 0.43% 6,167,400
2019-03-18 2019-03-14 5.262 1,151,748 +10,452 0.45% 6,061,001
2019-03-15 2019-03-13 5.167 1,141,296 +20,902 0.45% 5,896,798
2019-02-01 2019-01-30 4.880 1,120,394 +20,903 0.44% 5,467,202
2018-12-11 2018-12-07 5.071 1,099,491 +20,903 0.43% 5,575,601
2018-10-26 2018-10-24 5.071 1,078,588 +1,078,588 0.43% 5,469,601
2018-10-16 2018-10-12 5.167 0 -212,164
2018-10-12 2018-10-10 4.784 212,164 -8,361 0.09% 1,015,000
2018-10-11 2018-10-09 4.975 220,525 -12,542 0.09% 1,097,199
2018-10-10 2018-10-08 5.071 233,067 -10,451 0.09% 1,181,900
2018-10-08 2018-10-04 5.167 243,518 +209,028 0.10% 1,258,198
2018-09-28 2018-09-26 5.358 34,490 -362,664 0.01% 184,801
2018-09-12 2018-09-10 5.837 397,154 +365,800 0.16% 2,317,997
2018-07-09 2018-07-05 5.358 31,354 +31,354 0.01% 167,998
2018-06-21 2018-06-19 5.358 0 -73,160
2018-06-08 2018-06-06 5.358 73,160 +52,257 0.03% 392,000
2018-06-07 2018-06-05 5.454 20,903 -125,417 0.01% 114,001
2018-06-04 2018-05-31 5.549 146,320 -10,242 0.06% 812,000
2018-04-24 2018-04-20 5.358 156,562 +10,242 0.06% 838,878
2018-04-10 2018-04-06 5.358 146,320 -10,451 0.06% 784,000
2018-02-27 2018-02-23 4.784 156,771 -15,678 0.06% 749,998
2018-02-21 2018-02-15 4.593 172,449 -3,344 0.07% 792,002
2018-02-20 2018-02-13 4.593 175,793 -8,779 0.07% 807,360
2018-02-13 2018-02-09 4.545 184,572 -10,452 0.07% 838,849
2018-01-22 2018-01-18 4.066 195,024 +15,259 0.08% 793,051
2017-12-28 2017-12-22 4.401 179,765 -6,271 0.07% 791,202
2017-12-27 2017-12-21 4.353 186,036 +20,903 0.07% 809,902
2017-12-19 2017-12-15 4.449 165,133 -20,903 0.07% 734,702
2017-12-18 2017-12-14 4.210 186,036 +20,903 0.07% 783,202
2017-12-05 2017-12-01 4.497 165,133 -20,903 0.07% 742,602
2017-12-01 2017-11-29 4.449 186,036 +20,903 0.07% 827,702
2017-11-22 2017-11-20 4.593 165,133 -20,903 0.07% 758,402
2017-11-21 2017-11-17 4.593 186,036 +36,581 0.07% 854,402
2017-11-16 2017-11-14 4.449 149,455 +14,632 0.06% 664,948
2017-11-15 2017-11-13 4.497 134,823 +6,270 0.05% 606,298
2017-11-10 2017-11-08 4.641 128,553 -11,496 0.05% 596,552
2017-11-01 2017-10-30 4.880 140,049 -8,570 0.06% 683,399
2017-10-31 2017-10-27 4.641 148,619 -4,181 0.06% 689,668
2017-09-22 2017-09-20 4.210 152,800 +10,451 0.06% 643,280
2017-09-12 2017-09-08 4.258 142,349 +31,355 0.06% 606,092
2017-09-07 2017-09-05 4.258 110,994 -2,927 0.04% 472,589
2017-09-06 2017-09-04 4.306 113,921 +47,032 0.05% 490,502
2017-09-05 2017-09-01 4.353 66,889 +29,264 0.03% 291,199
2017-09-04 2017-08-31 4.497 37,625 +12,542 0.02% 169,199
2017-08-31 2017-08-29 4.593 25,083 -20,903 0.01% 115,198
2017-08-28 2017-08-24 4.497 45,986 +20,903 0.02% 206,799
2017-07-06 2017-07-04 4.258 25,083 -6,271 0.01% 106,798
2017-06-13 2017-06-09 4.162 31,354 -4,891,271 0.01% 130,499
2017-05-22 2017-05-18 4.258 4,922,625 -5,226 1.98% 20,959,501
2017-05-19 2017-05-17 4.258 4,927,851 +5,226 1.98% 20,981,752
2017-05-15 2017-05-11 4.449 4,922,625 -52,257 1.98% 21,901,501
2017-05-12 2017-05-10 4.449 4,974,882 -5,226 2.00% 22,134,000
2017-04-27 2017-04-25 4.066 4,980,108 +15,677 2.00% 20,251,251
2017-04-19 2017-04-13 4.162 4,964,431 -4,180 2.00% 20,662,502
2017-04-18 2017-04-12 4.210 4,968,611 +4,180 2.00% 20,917,599
2017-03-30 2017-03-28 4.306 4,964,431 -5,225 2.00% 21,375,002
2017-03-21 2017-03-17 4.306 4,969,656 -1,045 2.00% 21,397,499
2017-03-14 2017-03-10 4.066 4,970,701 -5,226 2.00% 20,212,998
2017-03-13 2017-03-09 4.114 4,975,927 +3,453,153 2.00% 20,472,299
2017-03-10 2017-03-08 4.162 1,522,774 -4,180 0.61% 6,337,951
2017-03-09 2017-03-07 4.066 1,526,954 +5,225 0.61% 6,209,249
2017-03-07 2017-03-03 4.210 1,521,729 +1,442,298 0.61% 6,406,402
2017-03-02 2017-02-28 4.306 79,431 +5,226 0.03% 342,000
2017-03-01 2017-02-27 4.306 74,205 -6,271 0.03% 319,499
2017-02-28 2017-02-24 4.497 80,476 +6,271 0.03% 361,900
2017-02-09 2017-02-07 4.353 74,205 +4,180 0.03% 323,049
2017-01-18 2017-01-16 4.497 70,025 -5,225 0.03% 314,902
2017-01-16 2017-01-12 4.497 75,250 +2,508 0.03% 338,399
2017-01-13 2017-01-11 4.401 72,742 +4,181 0.03% 320,160
2017-01-12 2017-01-10 4.401 68,561 +2,717 0.03% 301,758
2017-01-11 2017-01-09 4.593 65,844 -2,090 0.03% 302,400
2017-01-05 2017-01-03 4.641 67,934 -4,181 0.03% 315,249
2017-01-03 2016-12-29 4.306 72,115 -5,226 0.03% 310,500
2016-12-30 2016-12-28 4.306 77,341 +9,407 0.03% 333,002
2016-12-28 2016-12-22 4.449 67,934 -5,226 0.03% 302,249
2016-12-21 2016-12-19 4.449 73,160 -10,451 0.03% 325,500
2016-12-16 2016-12-14 4.688 83,611 +10,451 0.03% 391,998
2016-12-13 2016-12-09 4.880 73,160 -25,083 0.03% 357,000
2016-12-12 2016-12-08 4.784 98,243 -142,767 0.04% 469,998
2016-12-09 2016-12-07 4.880 241,010 +30,309 0.10% 1,176,060
2016-12-08 2016-12-06 4.880 210,701 +6,271 0.09% 1,028,161
2016-12-07 2016-12-05 4.880 204,430 +36,580 0.08% 997,560
2016-11-23 2016-11-21 4.593 167,850 +4,181 0.07% 770,880
2016-11-15 2016-11-11 4.975 163,669 -24,248 0.07% 814,318
2016-11-14 2016-11-10 4.975 187,917 +24,248 0.08% 934,961
2016-11-11 2016-11-09 5.262 163,669 -25,084 0.07% 861,298
2016-11-08 2016-11-04 5.358 188,753 +17,768 0.08% 1,011,361
2016-11-07 2016-11-03 5.167 170,985 +26,128 0.07% 883,438
2016-10-27 2016-10-25 4.641 144,857 +5,226 0.06% 672,211
2016-10-19 2016-10-17 4.880 139,631 -3,136 0.06% 681,359
2016-10-17 2016-10-13 5.071 142,767 -38,670 0.06% 723,982
2016-10-07 2016-10-05 4.401 181,437 +3,136 0.07% 798,561
2016-10-06 2016-10-04 4.258 178,301 -9,407 0.07% 759,168
2016-10-05 2016-10-03 4.353 187,708 +9,407 0.08% 817,181
2016-10-04 2016-09-30 4.353 178,301 -5,226 0.07% 776,228
2016-09-30 2016-09-28 4.258 183,527 -5,226 0.07% 781,419
2016-09-28 2016-09-26 4.306 188,753 +4,181 0.08% 812,701
2016-09-15 2016-09-13 4.880 184,572 -31,355 0.08% 900,659
2016-09-14 2016-09-12 4.880 215,927 -5,225 0.09% 1,053,662
2016-09-13 2016-09-09 5.071 221,152 +4,180 0.09% 1,121,478
2016-09-08 2016-09-06 5.167 216,972 -12,541 0.09% 1,121,041
2016-09-07 2016-09-05 5.358 229,513 -8,362 0.09% 1,229,758
2016-09-06 2016-09-02 5.358 237,875 -9,406 0.10% 1,274,562
2016-09-05 2016-09-01 5.358 247,281 +39,716 0.10% 1,324,961
2016-09-02 2016-08-31 5.262 207,565 -8,362 0.08% 1,092,298
2016-09-01 2016-08-30 4.593 215,927 -21,739 0.09% 991,682
2016-08-31 2016-08-29 4.593 237,666 -6,270 0.10% 1,091,522
2016-08-30 2016-08-26 3.827 243,936 +52,048 0.10% 933,598
2016-08-26 2016-08-24 3.540 191,888 -68,980 0.08% 679,319
2016-08-25 2016-08-23 3.732 260,868 -63,754 0.11% 973,441
2016-08-24 2016-08-22 3.205 324,622 +90,928 0.13% 1,040,512
2016-08-23 2016-08-19 2.631 233,694 +36,580 0.10% 614,900
2016-08-22 2016-08-18 2.583 197,114 +20,903 0.08% 509,220
2016-08-16 2016-08-12 2.354 176,211 +153,218 0.07% 414,756
2016-07-29 2016-07-27 2.440 22,993 -90,510 0.02% 56,100
2016-07-25 2016-07-21 2.536 113,503 +5,226 0.12% 287,791
2016-07-20 2016-07-18 2.440 108,277 -41,806 0.11% 264,180
2016-07-18 2016-07-14 2.164 150,083 -68,946 0.15% 324,712
2016-07-13 2016-07-11 2.295 219,029 -305 0.15% 502,600
2016-07-12 2016-07-08 2.295 219,334 -7,322 0.15% 503,300
2016-07-08 2016-07-06 2.262 226,656 -30,200 0.16% 512,671
2016-07-07 2016-07-05 2.164 256,856 -305 0.18% 555,720
2016-07-05 2016-06-30 2.327 257,161 +30,505 0.18% 598,530
2016-06-23 2016-06-21 2.360 226,656 -47,283 0.16% 534,961
2016-06-22 2016-06-20 2.393 273,939 -12,202 0.19% 655,540
2016-06-21 2016-06-17 2.426 286,141 -90,906 0.20% 694,120
2016-06-20 2016-06-16 2.622 377,047 +151,917 0.26% 988,799
2016-06-17 2016-06-15 2.491 225,130 -61,011 0.16% 560,879
2016-06-16 2016-06-14 2.426 286,141 +100,668 0.20% 694,120
2016-06-15 2016-06-13 2.262 185,473 -45,758 0.13% 419,520
2016-06-10 2016-06-07 2.164 231,231 -76,264 0.16% 500,279
2016-06-08 2016-06-06 2.262 307,495 +15,253 0.22% 695,520
2016-06-07 2016-06-03 2.065 292,242 -16,168 0.20% 603,540
2016-06-06 2016-06-02 2.131 308,410 +48,809 0.22% 657,150
2016-06-03 2016-06-01 2.098 259,601 +28,370 0.18% 544,639
2016-05-20 2016-05-18 1.770 231,231 -45,758 0.16% 409,319
2016-05-19 2016-05-17 2.295 276,989 +45,148 0.19% 635,599
2016-05-18 2016-05-16 2.491 231,841 -3,051 0.16% 577,599
2016-05-16 2016-05-12 2.557 234,892 -7,626 0.16% 600,600
2016-05-12 2016-05-10 2.590 242,518 -75,959 0.17% 628,049
2016-05-11 2016-05-09 2.590 318,477 -15,253 0.22% 824,760
2016-05-10 2016-05-06 2.524 333,730 +33,861 0.23% 842,381
2016-05-09 2016-05-05 2.557 299,869 -30,505 0.21% 766,741
2016-05-06 2016-05-04 2.557 330,374 +7,626 0.23% 844,740
2016-05-04 2016-04-29 2.721 322,748 -915 0.23% 878,141
2016-04-27 2016-04-25 2.557 323,663 -14,032 0.23% 827,580
2016-04-26 2016-04-22 3.049 337,695 +39,962 0.24% 1,029,509
2016-04-20 2016-04-18 2.295 297,733 +15,253 0.21% 683,200
2016-04-14 2016-04-12 2.262 282,480 -9,152 0.20% 638,939
2016-04-12 2016-04-08 2.065 291,632 -14,948 0.20% 602,280
2016-04-07 2016-04-05 2.229 306,580 -375,217 0.21% 683,400
2016-04-01 2016-03-30 2.459 681,797 -7,626 0.48% 1,676,250
2016-03-31 2016-03-29 2.393 689,423 -6,711 0.48% 1,649,800
2016-03-30 2016-03-24 2.491 696,134 +3,050 0.51% 1,734,319
2016-03-29 2016-03-23 2.557 693,084 +20,744 0.50% 1,772,160
2016-03-24 2016-03-22 2.688 672,340 +3,050 0.49% 1,807,280
2016-03-23 2016-03-21 2.688 669,290 -32,945 0.49% 1,799,081
2016-03-22 2016-03-18 2.786 702,235 -3,051 0.51% 1,956,699
2016-03-21 2016-03-17 2.688 705,286 -517,983 0.51% 1,895,840
2016-03-18 2016-03-16 2.655 1,223,269 -64,366 0.89% 3,248,101
2016-03-17 2016-03-15 2.819 1,287,635 +83,890 0.94% 3,630,060
2016-03-16 2016-03-14 2.852 1,203,745 +48,809 0.87% 3,433,020
2016-03-15 2016-03-11 3.081 1,154,936 +28,370 0.84% 3,558,839
2016-03-14 2016-03-10 2.426 1,126,566 +80,534 0.82% 2,732,819
2016-03-11 2016-03-09 2.754 1,046,032 +27,455 0.76% 2,880,360
2016-03-10 2016-03-08 3.278 1,018,577 -6,101 0.74% 3,339,000
2016-03-09 2016-03-07 3.344 1,024,678 -32,946 0.74% 3,426,180
2016-03-08 2016-03-04 3.409 1,057,624 +7,626 0.77% 3,605,680
2016-03-07 2016-03-03 3.409 1,049,998 +22,879 0.76% 3,579,681
2016-03-04 2016-03-02 3.540 1,027,119 +490,528 0.75% 3,636,362
2016-03-03 2016-03-01 3.737 536,591 +71,688 0.39% 2,005,260
2016-03-02 2016-02-29 9.638 464,903 +3,050 0.34% 4,480,559
2016-02-22 2016-02-18 15.079 461,853 -3,965 0.34% 6,964,407
2016-02-15 2016-02-11 15.735 465,818 -36,912 0.34% 7,329,596
2016-01-27 2016-01-25 15.145 502,730 -160,153 0.37% 7,613,763
2016-01-22 2016-01-20 15.604 662,883 +15,252 0.48% 10,343,473
2016-01-11 2016-01-07 17.505 647,631 -5,796 0.47% 11,336,825
2015-12-29 2015-12-24 17.636 653,427 +1,526 0.47% 11,523,964
2015-12-23 2015-12-21 19.537 651,901 +53,384 0.47% 12,736,511
2015-12-22 2015-12-18 19.079 598,517 +76,264 0.43% 11,418,841
2015-12-21 2015-12-17 21.439 522,253 +103,413 0.38% 11,196,473
2015-12-17 2015-12-15 23.406 418,840 +76,264 0.30% 9,803,224
2015-12-11 2015-12-09 24.651 342,576 -1,525 0.25% 8,444,955
2015-12-10 2015-12-08 24.651 344,101 -24,405 0.25% 8,482,548
2015-12-09 2015-12-07 24.258 368,506 +53,080 0.27% 8,939,204
2015-12-08 2015-12-04 23.406 315,426 -1,526 0.23% 7,382,752
2015-12-07 2015-12-03 23.996 316,952 -3,050 0.23% 7,605,489
2015-12-04 2015-12-02 25.045 320,002 +3,050 0.23% 8,014,355
2015-12-03 2015-12-01 24.914 316,952 -1,525 0.23% 7,896,409
2015-12-02 2015-11-30 25.635 318,477 -36,912 0.23% 8,164,082
2015-11-24 2015-11-20 22.947 355,389 -6,101 0.26% 8,155,011
2015-11-17 2015-11-13 18.751 361,490 +45,759 0.26% 6,778,208
2015-11-06 2015-11-04 18.554 315,731 +114,395 0.23% 5,858,092
2015-11-03 2015-10-30 18.423 201,336 -762,636 0.15% 3,709,200
2015-10-30 2015-10-28 18.161 963,972 +175,406 0.70% 17,506,395
2015-10-29 2015-10-27 18.161 788,566 +213,538 0.57% 14,320,902
2015-10-26 2015-10-22 18.488 575,028 +76,264 0.42% 10,631,405
2015-10-23 2015-10-20 18.554 498,764 +4,576 0.36% 9,254,098
2015-10-19 2015-10-15 19.210 494,188 -1,526 0.36% 9,493,194
2015-10-16 2015-10-14 19.669 495,714 -1,525 0.36% 9,750,008
2015-10-12 2015-10-08 18.423 497,239 +3,051 0.36% 9,160,603
2015-09-16 2015-09-14 23.143 494,188 +305,054 0.36% 11,437,193
2015-07-29 2015-07-27 26.946 189,134 +189,134 0.14% 5,096,406
2015-05-12 2015-05-08 23.865 0 -61,011
2015-04-21 2015-04-17 18.292 61,011 -9,152 0.04% 1,116,002
2015-04-20 2015-04-16 18.423 70,163 +9,152 0.05% 1,292,609
2015-02-06 2015-02-04 17.177 61,011 -305 0.04% 1,048,002
2015-01-30 2015-01-28 17.636 61,316 +61,011 0.05% 1,081,381
2015-01-06 2015-01-02 19.603 305 +305 0.00% 5,979
2014-12-01 2014-11-27 18.816 0 -3,051
2014-11-28 2014-11-26 19.013 3,051 -7,626 0.00% 58,009
2014-11-27 2014-11-25 18.620 10,677 -3,050 0.01% 198,802
2014-11-25 2014-11-21 16.391 13,727 -4,576 0.01% 224,993
2014-11-24 2014-11-20 16.259 18,303 -10,372 0.01% 297,596
2014-11-21 2014-11-19 15.866 28,675 +28,675 0.02% 454,958
2014-09-25 2014-09-23 17.046 0 -77,484
2014-09-24 2014-09-22 17.308 77,484 -55,520 0.07% 1,341,123
2014-09-23 2014-09-19 17.702 133,004 -137,274 0.12% 2,354,404
2014-07-16 2014-07-14 19.669 270,278 -254,721 0.24% 5,315,994
2014-03-25 2014-03-21 19.013 524,999 -30,505 0.47% 9,981,804
2014-03-24 2014-03-20 18.685 555,504 -18,304 0.50% 10,379,695
2014-03-20 2014-03-18 18.620 573,808 -10,676 0.52% 10,684,089
2014-03-19 2014-03-17 18.488 584,484 -16,778 0.53% 10,806,232
2014-03-13 2014-03-11 19.210 601,262 -6,102 0.54% 11,550,052
2014-03-11 2014-03-07 19.013 607,364 -289,801 0.55% 11,547,809
2014-03-07 2014-03-05 18.488 897,165 +76,263 0.81% 16,587,234
2014-02-21 2014-02-19 21.045 820,902 +35,692 0.74% 17,276,227
2014-02-17 2014-02-13 21.439 785,210 -238,248 0.71% 16,833,953
2014-01-28 2014-01-24 22.422 1,023,458 -35,386 0.92% 22,948,203
2013-12-18 2013-12-16 21.504 1,058,844 +6,101 0.95% 22,769,756
2013-12-17 2013-12-13 21.242 1,052,743 -9,457 0.95% 22,362,478
2013-12-16 2013-12-12 20.914 1,062,200 -305 0.96% 22,215,164
2013-10-25 2013-10-23 19.865 1,062,505 -501,815 0.96% 21,106,983
2013-10-24 2013-10-22 20.128 1,564,320 -244,043 1.41% 31,485,930
2013-10-08 2013-10-04 20.980 1,808,363 -518,593 1.63% 37,939,197
2013-10-02 2013-09-27 20.849 2,326,956 -45,758 2.09% 48,514,084
2013-09-27 2013-09-25 20.521 2,372,714 +45,758 2.14% 48,690,281
2013-09-24 2013-09-19 20.259 2,326,956 -32,336 2.09% 47,141,044
2013-09-16 2013-09-12 20.128 2,359,292 -91,516 2.12% 47,486,769
2013-09-09 2013-09-05 19.800 2,450,808 -150,392 2.21% 48,525,361
2013-09-06 2013-09-04 19.996 2,601,200 -457,582 2.34% 52,014,704
2013-08-30 2013-08-28 20.324 3,058,782 -248,619 2.75% 62,167,409
2013-08-21 2013-08-19 19.013 3,307,401 -529,270 2.98% 62,883,600
2013-08-15 2013-08-12 18.882 3,836,671 -631,462 3.45% 72,443,528
2013-07-15 2013-07-11 19.079 4,468,133 -1,526 4.02% 85,245,532
2013-07-12 2013-07-10 18.882 4,469,659 -122,021 4.02% 84,395,526
2013-07-09 2013-07-05 19.079 4,591,680 +131,783 4.13% 87,602,631
2013-06-28 2013-06-26 18.554 4,459,897 -1,525 4.02% 82,749,201
2013-06-27 2013-06-25 17.767 4,461,422 -3,051 4.02% 79,267,496
2013-06-24 2013-06-20 17.898 4,464,473 -16,778 4.25% 79,907,105
2013-06-14 2013-06-11 17.374 4,481,251 +7,627 4.27% 77,857,005
2013-06-03 2013-05-30 16.849 4,473,624 -15,253 4.26% 75,378,094
2013-05-28 2013-05-24 17.046 4,488,877 -3,051 4.28% 76,517,998
2013-05-23 2013-05-21 17.112 4,491,928 -1,525 4.28% 76,864,506
2013-05-14 2013-05-10 16.259 4,493,453 +1,220 4.28% 73,060,801
2013-05-10 2013-05-08 16.456 4,492,233 +915 4.28% 73,924,525
2013-05-09 2013-05-07 16.587 4,491,318 +916 4.28% 74,498,388
2013-05-08 2013-05-06 16.194 4,490,402 -1,526 4.28% 72,716,794
2013-05-06 2013-05-02 16.194 4,491,928 +1,526 4.28% 72,741,506
2013-04-26 2013-04-24 15.014 4,490,402 +1,525 4.28% 67,417,594
2013-04-24 2013-04-22 14.358 4,488,877 +696,744 4.28% 64,451,699
2013-04-22 2013-04-18 13.899 3,792,133 +21,659 3.61% 52,707,446
2013-04-19 2013-04-17 14.096 3,770,474 +8,847 3.59% 53,148,004
2013-04-18 2013-04-16 13.834 3,761,627 -8,542 3.58% 52,036,818
2013-04-12 2013-04-10 13.440 3,770,169 -6,101 3.71% 50,671,904
2013-03-25 2013-03-21 13.047 3,776,270 -6,101 3.71% 49,268,423
2013-03-20 2013-03-18 12.785 3,782,371 -30,505 3.72% 48,356,102
2013-03-08 2013-03-06 12.916 3,812,876 -7,627 3.75% 49,246,056
2013-03-05 2013-03-01 12.981 3,820,503 +6,101 3.76% 49,595,044
2013-03-01 2013-02-27 13.112 3,814,402 -31,115 3.75% 50,016,005
2013-02-28 2013-02-26 12.981 3,845,517 -915 3.78% 49,919,758
2013-02-25 2013-02-21 12.981 3,846,432 -7,627 3.78% 49,931,636
2013-02-21 2013-02-19 12.719 3,854,059 +1,526 3.79% 49,019,924
2013-02-18 2013-02-14 13.571 3,852,533 -611 3.79% 52,284,055
2013-02-14 2013-02-07 13.506 3,853,144 +737,012 3.79% 52,039,727
2013-02-07 2013-02-05 13.506 3,116,132 +740,673 3.06% 42,085,803
2013-01-24 2013-01-22 13.440 2,375,459 +22,879 2.34% 31,926,694
2013-01-23 2013-01-21 13.440 2,352,580 +704,676 2.31% 31,619,195
2013-01-22 2013-01-18 13.047 1,647,904 +328,543 1.62% 21,499,954
2013-01-21 2013-01-17 13.309 1,319,361 +7,627 1.30% 17,559,503
2013-01-18 2013-01-16 13.244 1,311,734 +510,966 1.29% 17,371,995
2013-01-16 2013-01-14 13.440 800,768 +30,505 0.79% 10,762,499
2013-01-14 2013-01-10 13.309 770,263 +762,637 0.76% 10,251,505
2012-12-28 2012-12-24 13.309 7,626 -2,746 0.01% 101,495
2012-12-03 2012-11-29 13.244 10,372 +1,830 0.01% 137,362
2012-11-29 2012-11-27 13.309 8,542 +7,627 0.01% 113,686
2012-11-28 2012-11-26 13.244 915 +305 0.00% 12,118
2012-11-27 2012-11-23 13.112 610 +610 0.00% 7,999
2012-11-12 2012-11-08 12.653 0 -30,505
2012-11-07 2012-11-05 12.916 30,505 -44,538 0.03% 393,994
2012-11-06 2012-11-02 13.047 75,043 -1,221 0.07% 979,075
2012-11-05 2012-11-01 13.047 76,264 -30,505 0.08% 995,005
2012-10-25 2012-10-22 13.375 106,769 -46,063 0.11% 1,427,999
2012-10-24 2012-10-19 13.178 152,832 +305 0.15% 2,014,016
2012-09-10 2012-09-06 11.801 152,527 -915 0.15% 1,799,997
2012-08-29 2012-08-27 11.670 153,442 -152,528 0.15% 1,790,675
2012-08-23 2012-08-21 11.473 305,970 -1,220 0.30% 3,510,504
2012-08-21 2012-08-17 11.539 307,190 +152,527 0.30% 3,544,641
2012-08-13 2012-08-09 11.408 154,663 +1,221 0.15% 1,764,364
2012-08-09 2012-08-07 10.621 153,442 -2,136 0.15% 1,629,716
2012-08-03 2012-08-01 10.490 155,578 +30,506 0.15% 1,632,002
2012-07-31 2012-07-27 9.834 125,072 -305 0.12% 1,229,997
2012-07-30 2012-07-26 9.572 125,377 -137,275 0.12% 1,200,116
2012-07-27 2012-07-25 9.179 262,652 -9,152 0.26% 2,410,801
2012-07-24 2012-07-20 9.179 271,804 -12,202 0.27% 2,494,804
2012-07-23 2012-07-19 9.179 284,006 -25,929 0.28% 2,606,802
2012-07-18 2012-07-16 9.244 309,935 -7,627 0.30% 2,865,116
2012-07-17 2012-07-13 9.179 317,562 -7,626 0.31% 2,914,802
2012-07-13 2012-07-11 9.244 325,188 -3,051 0.32% 3,006,119
2012-07-12 2012-07-10 9.244 328,239 -27,455 0.32% 3,034,323
2012-07-06 2012-07-04 9.572 355,694 +2,136 0.35% 3,404,724
2012-06-22 2012-06-20 9.638 353,558 -7,627 0.35% 3,407,458
2012-06-20 2012-06-18 9.441 361,185 -45,758 0.36% 3,409,924
2012-06-14 2012-06-12 9.048 406,943 -305 0.40% 3,681,843
2012-06-13 2012-06-11 9.244 407,248 +305 0.40% 3,764,702
2012-06-12 2012-06-08 9.179 406,943 -6,101 0.40% 3,735,203
2012-05-31 2012-05-29 9.113 413,044 +7,627 0.41% 3,764,122
2012-05-15 2012-05-11 8.654 405,417 +15,252 0.40% 3,508,556
2012-05-14 2012-05-10 8.785 390,165 -15,252 0.38% 3,427,722
2012-05-09 2012-05-07 8.589 405,417 -4,576 0.40% 3,481,976
2012-05-03 2012-04-30 7.999 409,993 +7,626 0.40% 3,279,358
2012-05-02 2012-04-27 8.261 402,367 +35,997 0.40% 3,323,881
2012-04-30 2012-04-26 8.130 366,370 +34,166 0.36% 2,978,476
2012-04-27 2012-04-25 7.343 332,204 +45,758 0.33% 2,439,357
2012-04-26 2012-04-24 6.884 286,446 -1,525 0.28% 1,971,899
2012-04-16 2012-04-12 5.966 287,971 +137,274 0.28% 1,718,077
2012-04-12 2012-04-10 5.769 150,697 -6,101 0.15% 869,440
2012-04-03 2012-03-30 5.311 156,798 +1,525 0.15% 832,680
2012-03-30 2012-03-28 5.114 155,273 -6,101 0.15% 794,041
2012-03-23 2012-03-21 5.245 161,374 +137,275 0.16% 846,401
2012-03-22 2012-03-20 5.245 24,099 -4,576 0.02% 126,398
2012-03-21 2012-03-19 5.179 28,675 -1,525 0.03% 148,519
2012-03-13 2012-03-09 5.573 30,200 -37,522 0.03% 168,298
2012-03-12 2012-03-08 5.507 67,722 -52,469 0.07% 372,959
2012-03-08 2012-03-06 4.917 120,191 +39,962 0.12% 590,998
2012-03-07 2012-03-05 4.852 80,229 +45,453 0.08% 389,238
2012-03-02 2012-02-29 3.737 34,776 -6,101 0.03% 129,959
2012-03-01 2012-02-28 3.540 40,877 +1,525 0.04% 144,719
2012-02-24 2012-02-22 3.934 39,352 -1,220 0.04% 154,800
2012-02-22 2012-02-20 3.606 40,572 +5,796 0.04% 146,299
2012-02-17 2012-02-15 3.868 34,776 -5,796 0.03% 134,519
2012-02-13 2012-02-09 3.540 40,572 -305 0.04% 143,639
2012-02-07 2012-02-03 3.278 40,877 +4,576 0.04% 133,999
2012-02-03 2012-02-01 3.278 36,301 +4,270 0.04% 118,998
2012-02-02 2012-01-31 3.344 32,031 -9,151 0.03% 107,101
2012-01-27 2012-01-20 3.278 41,182 +9,151 0.04% 134,999
2012-01-26 2012-01-19 3.344 32,031 -12,202 0.03% 107,101
2011-12-14 2011-12-12 2.491 44,233 -2,745 0.04% 110,200
2011-12-12 2011-12-08 2.393 46,978 -9,152 0.05% 112,419
2011-12-09 2011-12-07 2.393 56,130 +12,202 0.06% 134,320
2011-12-05 2011-12-01 2.393 43,928 +2,136 0.04% 105,120
2011-10-18 2011-10-14 3.081 41,792 +2,440 0.04% 128,779
2011-10-17 2011-10-13 3.147 39,352 -15,253 0.04% 123,840
2011-09-06 2011-09-02 3.868 54,605 -6,101 0.05% 211,221
2011-09-05 2011-09-01 3.803 60,706 +6,101 0.06% 230,841
2011-08-29 2011-08-25 3.730 54,605 -2,978 0.05% 203,691
2011-08-24 2011-08-22 3.544 57,583 -19,624 0.05% 204,059
2011-07-25 2011-07-21 4.974 77,207 +6,113 0.07% 384,002
2011-07-07 2011-07-05 5.658 71,094 +24,770 0.07% 402,218
2011-07-06 2011-07-04 5.782 46,324 -6,434 0.04% 267,840
2011-07-05 2011-06-30 5.595 52,758 +1,609 0.05% 295,201
2011-07-04 2011-06-29 5.720 51,149 +6,434 0.05% 292,558
2011-06-29 2011-06-27 6.031 44,715 -4,826 0.04% 269,657
2011-06-24 2011-06-22 5.906 49,541 -643 0.05% 292,601
2011-06-21 2011-06-17 5.844 50,184 -5,791 0.05% 293,279
2011-06-17 2011-06-15 5.844 55,975 +4,826 0.05% 327,122
2011-06-16 2011-06-14 5.906 51,149 -8,043 0.05% 302,098
2011-06-13 2011-06-09 5.658 59,192 -643 0.06% 334,882
2011-06-10 2011-06-08 5.658 59,835 +643 0.06% 338,520
2011-06-07 2011-06-02 6.031 59,192 +4,826 0.06% 356,962
2011-05-24 2011-05-20 6.528 54,366 +1,608 0.05% 354,898
2011-05-23 2011-05-19 6.652 52,758 -8,042 0.05% 350,961
2011-05-19 2011-05-17 6.901 60,800 -8,042 0.06% 419,579
2011-05-13 2011-05-11 6.777 68,842 +4,825 0.06% 466,517
2011-05-12 2011-05-09 6.901 64,017 +4,825 0.06% 441,779
2011-05-11 2011-05-06 7.025 59,192 -4,825 0.06% 415,842
2011-05-05 2011-05-03 7.150 64,017 +1,608 0.06% 457,699
2011-05-04 2011-04-29 7.274 62,409 +4,826 0.06% 453,963
2011-05-03 2011-04-28 7.336 57,583 -16,085 0.05% 422,439
2011-04-29 2011-04-27 7.461 73,668 +4,826 0.07% 549,601
2011-04-28 2011-04-26 7.834 68,842 +12,867 0.06% 539,276
2011-04-27 2011-04-21 7.834 55,975 -4,825 0.05% 438,482
2011-04-26 2011-04-20 7.834 60,800 +22,197 0.06% 476,279
2011-04-21 2011-04-19 8.020 38,603 -20,910 0.04% 309,598
2011-04-20 2011-04-18 7.398 59,513 +7,720 0.06% 440,297
2011-04-19 2011-04-15 7.461 51,793 -14,476 0.05% 386,402
2011-04-18 2011-04-14 7.274 66,269 +22,840 0.06% 482,040
2011-04-15 2011-04-13 7.336 43,429 -27,344 0.04% 318,602
2011-04-14 2011-04-12 6.652 70,773 +16,085 0.07% 470,802
2011-04-13 2011-04-11 6.466 54,688 -1,608 0.05% 353,600
2011-04-11 2011-04-07 6.466 56,296 +1,608 0.05% 363,997
2011-04-08 2011-04-06 6.590 54,688 +3,217 0.05% 360,400
2011-04-07 2011-04-04 6.839 51,471 -643 0.05% 352,000
2011-04-06 2011-04-01 6.963 52,114 -30,561 0.05% 362,877
2011-04-04 2011-03-31 6.031 82,675 +22,518 0.08% 498,578
2011-03-30 2011-03-28 5.471 60,157 +1,609 0.06% 329,121
2011-03-28 2011-03-24 5.658 58,548 +321 0.05% 331,238
2011-03-23 2011-03-21 5.968 58,227 +11,260 0.05% 347,522
2011-03-10 2011-03-08 6.839 46,967 +3,217 0.04% 321,198
2011-03-09 2011-03-07 7.150 43,750 +7,720 0.04% 312,797
2011-03-07 2011-03-03 7.336 36,030 +4,826 0.03% 264,322
2011-02-23 2011-02-21 8.393 31,204 +9,007 0.03% 261,897
2011-02-22 2011-02-18 8.890 22,197 +644 0.02% 197,341
2011-02-21 2011-02-17 8.828 21,553 +7,398 0.02% 190,276
2011-02-18 2011-02-16 9.077 14,155 -6,433 0.01% 128,484
2011-02-17 2011-02-15 8.766 20,588 +4,825 0.02% 180,476
2011-02-16 2011-02-14 9.450 15,763 -14,476 0.01% 148,960
2011-02-10 2011-02-08 9.263 30,239 +4,825 0.03% 280,118
2011-02-09 2011-02-07 9.326 25,414 -9,329 0.02% 237,002
2011-02-08 2011-02-02 9.263 34,743 -2,252 0.03% 321,841
2011-02-07 2011-01-31 9.263 36,995 +5,147 0.03% 342,702
2011-02-01 2011-01-28 9.823 31,848 +9,973 0.03% 312,843
2011-01-31 2011-01-27 10.258 21,875 +5,469 0.02% 224,398
2011-01-28 2011-01-26 10.445 16,406 -965 0.02% 171,356
2011-01-27 2011-01-25 10.445 17,371 -1,609 0.02% 181,435
2011-01-24 2011-01-20 10.942 18,980 +9,651 0.02% 207,681
2011-01-20 2011-01-18 11.626 9,329 +1,608 0.01% 108,459
2011-01-19 2011-01-17 11.377 7,721 -4,825 0.01% 87,844
2011-01-18 2011-01-14 11.004 12,546 -11,259 0.01% 138,059
2011-01-17 2011-01-13 10.942 23,805 0.02% 260,476

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top