World Chess Share History

World Chess Share Price history. The following table shows end-of-day data CHSS historical share prices for World Chess, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CHSS.L
Share Price CHSS.L
Charts CHSS.L
Trades CHSS.L
History Compare
CHSS.L CHSS.L
Share News CHSS.L
RNS CHSS.L
Accounts

Date	Open	High	Low	Close	Volume
2026-10-23	0.60	0.63	0.60	0.63	385,000
2026-10-22	0.63	0.63	0.63	0.63	30,041
2026-10-21	0.63	0.63	0.60	0.63	425,000
2026-10-20	0.60	0.60	0.58	0.60	445,395
2026-10-19	0.58	0.58	0.58	0.58	0
2026-10-16	0.58	0.58	0.58	0.58	476,673
2026-10-15	0.58	0.58	0.55	0.58	15,214
2026-10-14	0.58	0.58	0.58	0.58	0
2026-10-13	0.58	0.58	0.58	0.58	17,011
2026-10-12	0.60	0.63	0.58	0.58	312,888
2026-10-09	0.63	0.63	0.63	0.63	0
2026-10-08	0.63	0.63	0.63	0.63	0
2026-10-07	0.68	0.68	0.63	0.63	35,000
2026-10-06	0.59	0.63	0.59	0.63	8,794
2026-10-05	0.60	0.63	0.60	0.63	40,051
2026-10-02	0.65	0.65	0.63	0.63	516,467
2026-10-01	0.65	0.65	0.60	0.60	3,048,249
2026-09-30	0.65	0.65	0.65	0.65	395,922
2026-09-29	0.64	0.65	0.64	0.65	5,535
2026-09-28	0.65	0.71	0.71	0.71	90,898
2026-09-25	0.65	0.71	0.65	0.65	2,923,632
2026-09-24	0.65	0.65	0.65	0.65	446,804
2026-09-23	0.65	0.65	0.65	0.65	0
2026-09-22	0.71	0.71	0.65	0.65	280,363
2026-09-21	0.63	0.65	0.63	0.65	346,220
2026-09-18	0.60	0.65	0.58	0.65	1,273,570
2026-09-17	0.55	0.55	0.55	0.55	359,234
2026-09-16	0.55	0.55	0.55	0.55	0
2026-09-15	0.55	0.55	0.55	0.55	123,694
2026-09-14	0.50	0.55	0.50	0.55	186,112
2026-09-11	0.50	0.50	0.50	0.50	2,207
2026-09-10	0.45	0.50	0.45	0.50	114
2026-09-09	0.45	0.45	0.45	0.45	0
2026-09-08	0.45	0.45	0.45	0.45	0
2026-09-07	0.40	0.47	0.47	0.47	621,881
2026-09-04	0.38	0.40	0.38	0.40	201,520
2026-09-03	0.38	0.41	0.38	0.38	225,858
2026-09-02	0.38	0.38	0.38	0.38	0
2026-09-01	0.35	0.41	0.40	0.40	1,025,000
2026-08-31	0.38	0.38	0.38	0.38	0
2026-08-28	0.35	0.38	0.38	0.38	458,555
2026-08-27	0.35	0.38	0.35	0.35	54,473
2026-08-26	0.35	0.35	0.35	0.35	0
2026-08-25	0.35	0.35	0.35	0.35	0
2026-08-24	0.35	0.35	0.35	0.35	0
2026-08-21	0.35	0.35	0.35	0.35	0
2026-08-20	0.35	0.35	0.35	0.35	0
2026-08-19	0.35	0.35	0.35	0.35	0
2026-08-18	0.35	0.35	0.35	0.35	0
2026-08-17	0.35	0.35	0.35	0.35	0
2026-08-14	0.35	0.35	0.35	0.35	0
2026-08-13	0.38	0.38	0.35	0.35	175,000
2026-08-12	0.35	0.35	0.35	0.35	417,335
2026-08-11	0.35	0.35	0.35	0.35	0
2026-08-10	0.35	0.35	0.35	0.35	0
2026-08-07	0.35	0.35	0.35	0.35	0
2026-08-06	0.35	0.35	0.35	0.35	7,500,000
2026-08-05	0.35	0.35	0.35	0.35	0
2026-08-04	0.35	0.35	0.32	0.35	33,000
2026-08-03	0.35	0.35	0.35	0.35	0
2026-07-31	0.35	0.35	0.35	0.35	0
2026-07-30	0.35	0.35	0.32	0.35	125,000
2026-07-29	0.35	0.35	0.35	0.35	0
2026-07-28	0.35	0.35	0.35	0.35	8,158
2026-07-27	0.35	0.35	0.35	0.35	0
2026-07-24	0.35	0.35	0.33	0.35	1,500
2026-07-23	0.35	0.35	0.35	0.35	95,000
2026-07-22	0.35	0.35	0.35	0.35	0
2026-07-21	0.33	0.35	0.33	0.35	1,016,000
2026-07-20	0.33	0.33	0.33	0.33	660
2026-07-17	0.33	0.33	0.33	0.33	700
2026-07-16	0.33	0.33	0.33	0.33	2,525,532
2026-07-15	0.33	0.33	0.30	0.33	9,998
2026-07-14	0.33	0.33	0.33	0.33	0
2026-07-13	0.33	0.33	0.30	0.33	64,935
2026-07-10	0.33	0.33	0.33	0.33	4,695
2026-07-09	0.31	0.33	0.31	0.33	18,730
2026-07-08	0.31	0.28	0.28	0.28	14,284
2026-07-07	0.28	0.31	0.28	0.31	1,000,000
2026-07-06	0.28	0.28	0.28	0.28	21,915
2026-07-03	0.28	0.28	0.28	0.28	300
2026-07-02	0.28	0.28	0.28	0.28	48,378
2026-07-01	0.28	0.28	0.26	0.28	250,000
2026-06-30	0.28	0.28	0.28	0.28	0
2026-06-29	0.28	0.28	0.28	0.28	41,797
2026-06-26	0.28	0.28	0.28	0.28	0
2026-06-25	0.28	0.28	0.28	0.28	14,097
2026-06-24	0.28	0.28	0.28	0.28	0
2026-06-23	0.28	0.28	0.28	0.28	50,000
2026-06-22	0.28	0.28	0.28	0.28	17,840
2026-06-19	0.28	0.28	0.28	0.28	3,200,000
2026-06-18	0.31	0.28	0.27	0.28	4,937,908
2026-06-17	0.31	0.28	0.28	0.28	585,349
2026-06-16	0.31	0.31	0.31	0.31	18,879
2026-06-15	0.31	0.31	0.31	0.31	53,892
2026-06-12	0.31	0.31	0.31	0.31	167,575
2026-06-11	0.25	0.31	0.25	0.31	5,721,248
2026-06-10	0.25	0.24	0.24	0.24	6,087,093
2026-06-09	0.23	0.23	0.23	0.23	0
2026-06-08	0.23	0.25	0.23	0.23	91,997
2026-06-05	0.23	0.23	0.23	0.23	0
2026-06-04	0.23	0.23	0.23	0.23	5,660
2026-06-03	0.23	0.23	0.23	0.23	169,252
2026-06-02	0.23	0.23	0.23	0.23	1,104
2026-06-01	0.23	0.23	0.23	0.23	5,852
2026-05-29	0.23	0.23	0.23	0.23	2,000
2026-05-28	0.23	0.23	0.23	0.23	7,429
2026-05-27	0.23	0.23	0.23	0.23	800
2026-05-26	0.23	0.23	0.23	0.23	412,301
2026-05-25	0.23	0.23	0.23	0.23	0
2026-05-22	0.23	0.23	0.23	0.23	250,000
2026-05-21	0.23	0.23	0.23	0.23	2,020
2026-05-20	0.23	0.23	0.23	0.23	0
2026-05-19	0.23	0.24	0.23	0.23	1,297,878
2026-05-18	0.25	0.25	0.23	0.23	812,300
2026-05-15	0.23	0.25	0.23	0.23	19,836
2026-05-14	0.31	0.25	0.25	0.25	13,307,273
2026-05-13	0.33	0.33	0.31	0.31	1,000,000
2026-05-12	0.33	0.33	0.30	0.33	11,422
2026-05-11	0.33	0.33	0.33	0.33	6,020
2026-05-08	0.33	0.33	0.33	0.33	1,735
2026-05-07	0.30	0.33	0.30	0.33	587
2026-05-06	0.33	0.33	0.33	0.33	0
2026-05-05	0.33	0.34	0.33	0.33	192,239
2026-05-04	0.33	0.33	0.33	0.33	0
2026-05-01	0.35	0.35	0.33	0.33	296,398
2026-04-30	0.37	0.37	0.37	0.37	745,175
2026-04-29	0.37	0.37	0.37	0.37	200
2026-04-28	0.37	0.37	0.37	0.37	0
2026-04-27	0.37	0.37	0.37	0.37	25,347
2026-04-24	0.37	0.37	0.37	0.37	0
2026-04-23	0.37	0.37	0.37	0.37	0
2026-04-22	0.37	0.37	0.37	0.37	0
2026-04-21	0.33	0.37	0.33	0.37	4,927,143
2026-04-20	0.37	0.37	0.37	0.37	48,079
2026-04-17	0.37	0.37	0.37	0.37	100,000
2026-04-16	0.37	0.37	0.37	0.37	6,524
2026-04-15	0.37	0.37	0.37	0.37	14,000
2026-04-14	0.37	0.37	0.37	0.37	38,218
2026-04-13	0.34	0.37	0.34	0.37	5,100,180
2026-04-10	0.37	0.37	0.37	0.37	6,719
2026-04-09	0.37	0.38	0.37	0.37	13,441
2026-04-08	0.37	0.37	0.37	0.37	532,275
2026-04-07	0.37	0.37	0.37	0.37	71,431
2026-04-06	0.37	0.37	0.37	0.37	0
2026-04-03	0.37	0.37	0.37	0.37	0
2026-04-02	0.33	0.37	0.33	0.37	5,510,091
2026-04-01	0.33	0.33	0.33	0.33	52,891
2026-03-31	0.35	0.35	0.33	0.33	127,675
2026-03-30	0.33	0.33	0.33	0.33	72,313
2026-03-27	0.33	0.33	0.33	0.33	0
2026-03-26	0.33	0.33	0.33	0.33	750,000
2026-03-25	0.33	0.33	0.33	0.33	151,500
2026-03-24	0.43	0.43	0.33	0.33	104,530
2026-03-23	0.43	0.45	0.43	0.43	14,142
2026-03-20	0.43	0.48	0.48	0.48	30,725
2026-03-19	0.43	0.43	0.43	0.43	0
2026-03-18	0.43	0.43	0.43	0.43	61,963
2026-03-17	0.43	0.43	0.43	0.43	0
2026-03-16	0.43	0.43	0.43	0.43	846
2026-03-13	0.48	0.48	0.43	0.43	2,667,971
2026-03-12	0.48	0.48	0.48	0.48	0
2026-03-11	0.48	0.48	0.48	0.48	0
2026-03-10	0.48	0.48	0.48	0.48	17,000
2026-03-09	0.48	0.48	0.48	0.48	10,820
2026-03-06	0.48	0.48	0.48	0.48	0
2026-03-05	0.48	0.48	0.48	0.48	0
2026-03-04	0.48	0.48	0.48	0.48	282,288
2026-03-03	0.50	0.50	0.48	0.48	3,256,239
2026-03-02	0.48	0.50	0.48	0.50	4,005,632
2026-02-27	0.50	0.50	0.48	0.48	222,818
2026-02-26	0.48	0.50	0.46	0.48	2,587,831
2026-02-25	0.50	0.50	0.48	0.48	331,965
2026-02-24	0.50	0.50	0.50	0.50	18,118
2026-02-23	0.50	0.50	0.50	0.50	9,283
2026-02-20	0.50	0.50	0.50	0.50	0
2026-02-19	0.50	0.50	0.50	0.50	0
2026-02-18	0.50	0.50	0.50	0.50	14,000
2026-02-17	0.50	0.50	0.50	0.50	0
2026-02-16	0.50	0.50	0.50	0.50	0
2026-02-13	0.50	0.50	0.50	0.50	25,000
2026-02-12	0.50	0.50	0.50	0.50	10,200
2026-02-11	0.43	0.50	0.43	0.50	2,195,555
2026-02-10	0.43	0.45	0.43	0.43	7,053,794
2026-02-09	0.45	0.45	0.45	0.45	435,795
2026-02-06	0.43	0.43	0.43	0.43	990,000
2026-02-05	0.43	0.45	0.43	0.43	408,605
2026-02-04	0.43	0.43	0.42	0.43	273,478
2026-02-03	0.50	0.45	0.43	0.43	931,716
2026-02-02	0.50	0.50	0.50	0.50	0
2026-01-30	0.50	0.50	0.50	0.50	0
2026-01-29	0.50	0.50	0.45	0.50	1,309,018
2026-01-28	0.50	0.50	0.50	0.50	2,160,108
2026-01-27	0.55	0.55	0.50	0.50	2,144,593
2026-01-26	0.55	0.61	0.61	0.61	9,530,144
2026-01-23	0.80	0.61	0.61	0.61	7,379,924
2026-01-22	0.95	0.95	0.80	0.80	1,856,498
2026-01-21	0.95	0.95	0.95	0.95	0
2026-01-20	0.95	0.95	0.95	0.95	54,000
2026-01-19	0.95	0.95	0.95	0.95	0
2026-01-16	0.95	0.90	0.90	0.95	60,000
2026-01-15	0.83	0.95	0.82	0.95	2,819,904
2026-01-14	0.87	0.90	0.83	0.90	120,904
2026-01-13	0.70	0.85	0.70	0.85	9,773,199
2026-01-12	0.70	0.70	0.70	0.70	3,510,000
2026-01-09	0.70	0.70	0.70	0.70	0
2026-01-08	0.65	0.70	0.65	0.70	4,442,630
2026-01-07	0.65	0.65	0.65	0.65	57,050
2026-01-06	0.65	0.65	0.65	0.65	0
2026-01-05	0.55	0.69	0.65	0.65	8,512,375
2026-01-02	0.65	0.65	0.55	0.55	1,065,048
2026-01-01	0.65	0.65	0.65	0.65	0
2025-12-31	0.65	0.65	0.65	0.65	0
2025-12-30	0.65	0.65	0.65	0.65	1,592,080
2025-12-29	0.80	0.80	0.65	0.65	557,039
2025-12-26	0.80	0.80	0.80	0.80	0
2025-12-25	0.80	0.80	0.80	0.80	0
2025-12-24	0.80	0.89	0.80	0.80	44,392
2025-12-23	0.90	0.90	0.80	0.80	640,386
2025-12-22	0.90	0.90	0.90	0.90	78,185
2025-12-19	0.90	0.90	0.90	0.90	0
2025-12-18	0.90	0.90	0.90	0.90	6,855
2025-12-17	0.85	0.90	0.85	0.90	220,012
2025-12-16	0.83	0.85	0.85	0.85	2,644,262
2025-12-15	0.83	0.83	0.83	0.83	0
2025-12-12	0.80	0.80	0.80	0.80	1,828,391
2025-12-11	0.75	0.80	0.75	0.80	4,569,152
2025-12-10	0.75	0.75	0.75	0.75	0
2025-12-09	0.75	0.75	0.75	0.75	400,000
2025-12-08	0.75	0.75	0.75	0.75	0
2025-12-05	0.75	0.75	0.75	0.75	72,000
2025-12-04	0.75	0.75	0.75	0.75	63,937
2025-12-03	0.75	0.75	0.75	0.75	0
2025-12-02	0.80	0.78	0.78	0.78	434,270
2025-12-01	0.60	0.82	0.82	0.82	13,976,307
2025-11-28	0.60	0.60	0.60	0.60	48,186
2025-11-27	0.60	0.60	0.60	0.60	0
2025-11-26	0.60	0.60	0.60	0.60	4,500
2025-11-25	0.60	0.60	0.60	0.60	0
2025-11-24	0.60	0.60	0.60	0.60	0
2025-11-21	0.60	0.60	0.60	0.60	0
2025-11-20	0.60	0.60	0.60	0.60	116,362
2025-11-19	0.55	0.60	0.55	0.60	1,095,405
2025-11-18	0.50	0.50	0.50	0.50	2,069,950
2025-11-17	0.85	0.61	0.61	0.61	31,597,316
2025-11-14	0.90	0.90	0.85	0.85	500,000
2025-11-13	1.25	1.30	0.90	0.90	5,499,788
2025-11-12	1.25	1.37	1.25	1.25	29,259
2025-11-11	1.25	1.25	1.25	1.25	0
2025-11-10	1.25	1.25	1.25	1.25	893,925
2025-11-07	1.30	1.42	1.15	1.25	1,873,316
2025-11-06	1.30	1.30	1.30	1.30	0
2025-11-05	1.40	1.40	1.30	1.30	105,366
2025-11-04	1.30	1.40	1.30	1.30	27,092
2025-11-03	1.23	1.30	1.23	1.30	87,688
2025-10-31	1.30	1.30	1.30	1.30	15,248
2025-10-30	1.30	1.30	1.30	1.30	0
2025-10-29	1.27	1.30	1.20	1.30	12,951
2025-10-28	1.30	1.30	1.30	1.30	0
2025-10-27	1.30	1.30	1.30	1.30	672,519
2025-10-24	1.30	1.30	1.30	1.30	0
2025-10-23	1.30	1.30	1.30	1.30	0
2025-10-22	1.35	1.35	1.30	1.30	736,974
2025-10-21	1.35	1.35	1.35	1.35	1,654,696
2025-10-20	1.35	1.35	1.35	1.35	35,506
2025-10-17	1.35	1.35	1.35	1.35	326,004
2025-10-16	1.35	1.43	1.30	1.43	189,690
2025-10-15	1.30	1.40	1.35	1.35	32,372
2025-10-14	1.15	1.40	1.40	1.40	2,807,804
2025-10-13	1.45	1.45	1.05	1.15	1,623,530
2025-10-10	1.45	1.45	1.45	1.45	0
2025-10-09	1.45	1.45	1.45	1.45	538,708
2025-10-08	1.50	1.53	1.53	1.53	1,391,085
2025-10-07	1.65	1.70	1.50	1.50	1,743,272
2025-10-06	1.65	1.65	1.60	1.65	23,449
2025-10-03	1.75	1.75	1.65	1.65	144,818
2025-10-02	1.83	1.88	1.88	1.88	1,222,000
2025-10-01	1.75	1.83	1.75	1.83	1,091,210
2025-09-30	1.80	1.80	1.75	1.75	500,000
2025-09-29	1.80	1.80	1.71	1.80	2,997,526
2025-09-26	1.70	1.85	1.70	1.80	9,495,009
2025-09-25	1.35	1.60	1.60	1.60	2,845,937
2025-09-24	1.10	1.35	1.10	1.35	2,879,422
2025-09-23	1.10	1.10	0.95	1.10	437,533
2025-09-22	1.10	1.10	1.10	1.10	10,000
2025-09-19	1.10	1.10	1.10	1.10	2,352,550
2025-09-18	1.10	1.15	1.10	1.10	1,069,037
2025-09-17	1.25	1.25	1.00	1.10	4,279,469
2025-09-16	1.65	2.10	0.90	1.40	18,374,559
2025-09-15	2.15	2.15	1.65	1.65	3,694,977
2025-09-12	2.40	2.40	2.10	2.15	2,395,041
2025-09-11	2.40	2.40	2.40	2.40	2,031,100
2025-09-10	2.30	2.40	2.30	2.40	1,620,338
2025-09-09	2.30	2.42	2.20	2.30	3,076,693
2025-09-08	2.00	2.30	2.00	2.30	4,348,101
2025-09-05	1.85	2.00	1.62	2.00	4,047,957
2025-09-04	1.15	1.78	1.20	1.78	3,028,647
2025-09-03	0.90	1.15	0.90	1.15	4,376,712
2025-09-02	0.90	0.90	0.85	0.90	3,574,290
2025-09-01	0.85	0.90	0.85	0.90	4,134,601
2025-08-29	0.70	0.80	0.70	0.80	4,241,256
2025-08-28	0.65	0.70	0.59	0.70	4,088,085
2025-08-27	0.65	0.65	0.60	0.65	2,862,517
2025-08-26	0.65	0.65	0.60	0.65	3,966,580
2025-08-25	0.65	0.65	0.65	0.65	0
2025-08-22	0.68	0.65	0.65	0.65	13,397,461
2025-08-21	0.68	0.75	0.68	0.68	3,793,372
2025-08-20	0.83	0.83	0.68	0.68	7,267,900
2025-08-19	1.13	0.85	0.85	0.85	1,198,883
2025-08-18	1.13	1.13	1.13	1.13	2,160
2025-08-15	1.13	1.13	1.13	1.13	98,920
2025-08-14	1.13	1.13	1.13	1.13	995,265
2025-08-13	1.25	1.25	1.13	1.13	867,478
2025-08-12	1.38	1.38	1.25	1.25	602,673
2025-08-11	1.25	1.44	1.44	1.44	1,326,467
2025-08-08	1.38	1.38	1.38	1.38	1,685
2025-08-07	1.38	1.38	1.38	1.38	10,639
2025-08-06	1.38	1.38	1.38	1.38	0
2025-08-05	1.75	1.75	1.38	1.38	1,189,290
2025-08-04	1.75	1.75	1.75	1.75	54,709
2025-08-01	1.75	1.75	1.75	1.75	0
2025-07-31	1.75	1.75	1.75	1.75	20,991
2025-07-30	1.75	1.75	1.75	1.75	0
2025-07-29	1.75	1.75	1.75	1.75	0
2025-07-28	1.60	1.75	1.60	1.75	741,683
2025-07-25	1.75	1.75	1.75	1.75	44,698
2025-07-24	1.75	1.62	1.62	1.62	50
2025-07-23	1.75	1.75	1.75	1.75	3,335,820
2025-07-22	1.75	1.75	1.75	1.75	42,131
2025-07-21	1.75	1.75	1.75	1.75	957,849
2025-07-18	1.75	1.75	1.75	1.75	246,563
2025-07-17	1.75	1.75	1.75	1.75	0
2025-07-16	1.75	1.75	1.75	1.75	61,694
2025-07-15	1.75	1.80	1.75	1.75	706,480
2025-07-14	1.75	1.90	1.90	1.90	1,097,114
2025-07-11	2.00	2.00	1.75	1.75	2,610,449
2025-07-10	2.00	2.00	2.00	2.00	0
2025-07-09	1.75	2.00	1.75	2.00	16,604
2025-07-08	2.50	2.56	1.75	1.75	799,316
2025-07-07	2.50	2.50	2.50	2.50	442,763
2025-07-04	2.50	2.50	2.50	2.50	2,116,417
2025-07-03	2.25	2.50	2.25	2.50	964,225
2025-07-02	2.25	2.25	2.25	2.25	1,152,193
2025-07-01	2.25	2.25	2.25	2.25	100,245
2025-06-30	2.25	2.25	2.25	2.25	530,130
2025-06-27	2.75	2.75	2.25	2.25	2,009,217
2025-06-26	2.75	2.75	2.75	2.75	1,076
2025-06-25	3.00	3.00	2.75	2.75	1,895,713
2025-06-24	2.75	3.00	2.75	3.00	445,130
2025-06-23	3.00	3.00	2.75	2.75	5,975
2025-06-20	2.75	3.00	2.75	3.00	33,367
2025-06-19	3.25	3.25	2.75	2.75	651,572
2025-06-18	3.25	3.25	3.25	3.25	107,348
2025-06-17	3.25	3.25	3.25	3.25	974,300
2025-06-16	3.25	3.25	3.25	3.25	0
2025-06-13	3.25	3.25	3.25	3.25	0
2025-06-12	3.25	3.25	3.25	3.25	1,191,702
2025-06-11	3.25	3.25	3.25	3.25	0
2025-06-10	3.75	3.50	3.25	3.25	123,595
2025-06-09	3.75	3.75	3.75	3.75	0
2025-06-06	3.25	3.75	3.25	3.75	130,000
2025-06-05	2.75	3.25	2.75	3.25	2,583,338
2025-06-04	3.00	3.00	2.75	2.75	360,000
2025-06-03	3.25	3.25	3.00	3.00	764
2025-06-02	3.25	3.25	3.25	3.25	0
2025-05-30	3.25	3.25	3.25	3.25	801,426
2025-05-29	3.25	3.25	3.25	3.25	0
2025-05-28	3.25	3.50	3.25	3.25	30
2025-05-27	3.25	3.25	3.25	3.25	0
2025-05-26	3.00	3.00	3.00	3.00	0
2025-05-23	3.25	3.25	3.25	3.25	110,000
2025-05-22	3.25	3.25	3.25	3.25	1,450
2025-05-21	3.25	3.25	3.25	3.25	0
2025-05-20	3.25	3.25	3.25	3.25	1,039,318
2025-05-19	3.25	3.25	3.25	3.25	0
2025-05-16	3.25	3.25	3.25	3.25	0
2025-05-15	3.25	3.25	3.25	3.25	0
2025-05-14	3.25	3.25	3.25	3.25	0
2025-05-13	3.25	3.25	3.25	3.25	0
2025-05-12	3.25	3.25	3.25	3.25	0
2025-05-09	3.25	3.25	3.25	3.25	0
2025-05-08	3.25	3.25	3.25	3.25	0
2025-05-07	3.25	3.25	3.25	3.25	1,748
2025-05-06	3.25	3.25	3.25	3.25	32,644
2025-05-05	3.00	3.00	3.00	3.00	0
2025-05-02	3.25	3.25	3.25	3.25	0
2025-05-01	3.25	3.25	3.25	3.25	124
2025-04-30	3.50	3.50	3.25	3.25	416,462
2025-04-29	3.50	3.50	3.50	3.50	0
2025-04-28	3.50	3.50	3.50	3.50	0
2025-04-25	3.75	3.75	3.50	3.50	43,103
2025-04-24	3.75	3.75	3.75	3.75	0
2025-04-23	3.50	3.75	3.50	3.75	0
2025-04-22	3.50	3.50	3.50	3.50	0
2025-04-21	3.25	3.25	3.25	3.25	0
2025-04-18	3.25	3.25	3.25	3.25	0
2025-04-17	3.25	3.25	3.25	3.25	854,677
2025-04-16	3.25	3.25	3.25	3.25	0
2025-04-15	3.25	3.50	3.25	3.25	502,878
2025-04-14	3.75	3.75	3.25	3.25	467,316
2025-04-11	3.75	3.75	3.75	3.75	146,439
2025-04-10	3.75	3.75	3.75	3.75	129,291
2025-04-09	3.75	3.75	3.75	3.75	115,242
2025-04-08	3.75	3.75	3.75	3.75	92,254
2025-04-07	4.25	3.92	3.92	3.92	102,606
2025-04-04	4.25	4.25	4.25	4.25	18
2025-04-03	4.75	4.75	4.25	4.25	377,979
2025-04-02	4.75	4.75	4.75	4.75	0
2025-04-01	4.75	4.75	4.75	4.75	0
2025-03-31	4.75	4.75	4.75	4.75	0
2025-03-28	4.75	4.75	4.75	4.75	10,000
2025-03-27	4.75	4.75	4.75	4.75	0
2025-03-26	4.75	4.75	4.75	4.75	0
2025-03-25	4.75	4.75	4.75	4.75	0
2025-03-24	4.75	4.90	4.75	4.75	2,883
2025-03-21	4.75	4.75	4.75	4.75	20
2025-03-20	4.86	4.86	4.75	4.75	70
2025-03-19	4.75	4.75	4.75	4.75	0
2025-03-18	4.75	4.75	4.75	4.75	212,311
2025-03-17	4.75	4.75	4.75	4.75	0
2025-03-14	4.75	4.75	4.75	4.75	0
2025-03-13	4.75	4.75	4.75	4.75	0
2025-03-12	4.75	4.75	4.75	4.75	40,000
2025-03-11	4.75	4.75	4.50	4.75	852
2025-03-10	4.75	4.75	4.42	4.75	6,703
2025-03-07	4.75	4.75	4.75	4.75	0
2025-03-06	4.66	5.10	4.66	4.75	78,694
2025-03-05	4.75	4.75	4.75	4.75	0
2025-03-04	4.75	4.75	4.75	4.75	0
2025-03-03	4.75	5.20	5.20	5.20	600,000
2025-02-28	4.75	4.75	4.75	4.75	200,000
2025-02-27	4.25	4.75	4.25	4.75	223,058
2025-02-26	4.25	4.25	4.25	4.25	0
2025-02-25	4.25	4.25	4.25	4.25	825,000
2025-02-24	4.25	4.25	4.25	4.25	0
2025-02-21	4.75	4.75	4.25	4.25	105,101
2025-02-20	4.75	4.75	4.75	4.75	68
2025-02-19	4.75	4.75	4.75	4.75	0
2025-02-18	4.75	4.75	4.75	4.75	0
2025-02-17	4.75	4.75	4.75	4.75	644
2025-02-14	4.75	4.75	4.75	4.75	0
2025-02-13	4.75	4.75	4.75	4.75	2,049
2025-02-12	4.75	4.75	4.75	4.75	102,354
2025-02-11	4.75	4.75	4.75	4.75	0
2025-02-10	4.25	4.75	4.25	4.75	306,637
2025-02-07	4.25	4.25	4.25	4.25	513,152
2025-02-06	4.25	4.25	4.25	4.25	70,137
2025-02-05	4.25	4.25	4.25	4.25	1,234,839
2025-02-04	4.75	4.75	4.25	4.25	835,957
2025-02-03	4.50	4.75	4.50	4.75	856,091
2025-01-31	4.25	4.50	4.25	4.50	1,329,635
2025-01-30	3.75	4.25	3.75	4.25	485,505
2025-01-29	3.75	3.75	3.75	3.75	497,322
2025-01-28	3.75	3.75	3.75	3.75	945
2025-01-27	3.75	3.75	3.75	3.75	0
2025-01-24	3.75	3.75	3.75	3.75	0
2025-01-23	3.75	3.75	3.75	3.75	21,367
2025-01-22	3.75	3.75	3.75	3.75	0
2025-01-21	3.75	3.75	3.75	3.75	16,000
2025-01-20	3.75	3.75	3.75	3.75	60,000
2025-01-17	3.75	3.75	3.75	3.75	955,305
2025-01-16	3.25	3.75	3.25	3.75	660,224
2025-01-15	3.25	3.25	3.25	3.25	0
2025-01-14	3.25	3.25	3.25	3.25	0
2025-01-13	3.25	3.25	3.25	3.25	0
2025-01-10	3.25	3.50	3.50	3.25	40
2025-01-09	3.25	3.58	3.25	3.25	866
2025-01-08	3.75	3.50	3.50	3.50	583,310
2025-01-07	3.75	4.00	3.50	4.00	142
2025-01-06	3.75	3.75	3.50	3.75	18
2025-01-03	3.75	3.75	3.75	3.75	0
2025-01-02	3.75	3.75	3.75	3.75	53,341
2025-01-01	3.75	3.75	3.75	3.75	0
2024-12-31	3.75	3.75	3.75	3.75	4,970
2024-12-30	3.75	3.75	3.50	3.75	285,348
2024-12-27	3.75	3.75	3.75	3.75	0
2024-12-26	3.75	3.75	3.75	3.75	0
2024-12-25	3.75	3.75	3.75	3.75	0
2024-12-24	3.75	3.75	3.75	3.75	1,720
2024-12-23	3.75	3.75	3.75	3.75	0
2024-12-20	3.75	3.75	3.75	3.75	0
2024-12-19	3.75	3.75	3.75	3.75	0
2024-12-18	3.75	3.75	3.75	3.75	0
2024-12-17	3.75	3.75	3.50	3.75	1,990
2024-12-16	4.00	3.60	3.60	3.60	143,157
2024-12-13	4.36	4.36	4.00	4.00	13,088
2024-12-12	4.25	4.50	4.25	4.25	505,991
2024-12-11	4.50	4.50	4.25	4.25	160,036
2024-12-10	4.50	4.50	4.50	4.50	98,435
2024-12-09	4.50	4.50	4.50	4.50	0
2024-12-06	4.25	4.25	4.25	4.25	0
2024-12-05	3.75	4.25	4.20	4.25	335,840
2024-12-04	3.75	3.75	3.75	3.75	841,891
2024-12-03	3.75	3.75	3.50	3.75	1,020,950
2024-12-02	3.75	4.00	3.75	3.75	250,015
2024-11-29	3.75	4.00	3.75	3.75	2,001
2024-11-28	3.90	3.90	3.52	3.75	644,458
2024-11-27	3.75	3.75	3.50	3.75	341,969
2024-11-26	3.75	3.75	3.75	3.75	0
2024-11-25	4.00	4.00	3.52	3.75	89,532
2024-11-22	3.75	3.90	3.50	3.90	899,234
2024-11-21	3.75	4.00	3.75	3.75	1,447,465
2024-11-20	3.75	4.00	3.50	4.00	50,700
2024-11-19	3.75	3.75	3.50	3.75	2,302,037
2024-11-18	3.75	3.75	3.50	3.75	494,209
2024-11-15	3.75	3.75	3.75	3.75	12,562
2024-11-14	3.50	4.00	3.16	4.00	505,556
2024-11-13	3.50	3.50	3.50	3.50	0
2024-11-12	3.75	3.40	3.40	3.40	286
2024-11-11	3.75	4.00	3.75	3.75	1,736,147
2024-11-08	3.75	3.75	3.75	3.75	0
2024-11-07	3.75	3.75	3.75	3.75	31,811
2024-11-06	4.00	3.60	3.60	3.60	111,299
2024-11-05	4.25	4.50	4.00	4.00	95,300
2024-11-04	4.50	4.25	4.00	4.25	100,064
2024-11-01	4.50	4.30	4.30	4.30	53,636
2024-10-31	4.50	4.75	4.50	4.75	576,252
2024-10-30	4.50	4.50	4.50	4.50	1,151,456
2024-10-29	4.50	4.50	4.50	4.50	0
2024-10-28	4.50	4.50	4.00	4.50	59
2024-10-25	4.50	4.20	4.00	4.20	108,239
2024-10-24	4.20	4.50	4.10	4.10	1,602
2024-10-23	3.25	4.75	3.00	4.50	745,853
2024-10-22	3.00	3.30	2.98	3.30	3,125
2024-10-21	3.25	3.30	3.00	3.30	16,144
2024-10-18	3.75	3.75	3.25	3.25	405,351
2024-10-17	4.00	4.00	3.75	3.75	26,462
2024-10-16	4.00	4.00	4.00	4.00	20,000
2024-10-15	4.00	4.00	4.00	4.00	0
2024-10-14	4.00	4.00	4.00	4.00	3,610
2024-10-11	4.00	3.62	3.62	3.62	11,578
2024-10-10	4.00	4.00	4.00	4.00	6,742
2024-10-09	4.00	4.00	4.00	4.00	0
2024-10-08	3.90	4.28	3.90	4.00	120
2024-10-07	5.50	5.50	4.00	4.00	136,121
2024-10-04	5.50	5.50	5.50	5.50	0
2024-10-03	5.50	5.50	5.50	5.50	13,688
2024-10-02	5.50	5.50	5.50	5.50	9,921
2024-10-01	5.75	5.75	5.20	5.75	79
2024-09-30	5.75	6.30	5.75	5.75	22
2024-09-27	5.15	5.75	5.15	5.75	36,045
2024-09-26	5.25	5.25	5.25	5.25	10,398
2024-09-25	5.25	5.25	4.90	5.25	74
2024-09-24	5.25	5.25	4.90	4.90	22,048
2024-09-23	5.25	5.25	5.25	5.25	0
2024-09-20	5.25	5.25	5.25	5.25	2,854
2024-09-19	5.25	5.25	5.25	5.25	0
2024-09-18	5.25	5.25	5.25	5.25	0
2024-09-17	5.25	5.25	4.90	5.25	405
2024-09-16	5.25	5.25	5.25	5.25	0
2024-09-13	5.25	5.25	5.25	5.25	0
2024-09-12	5.25	5.50	5.25	5.25	32,123
2024-09-11	5.25	5.25	5.25	5.25	0
2024-09-10	5.25	5.50	5.25	5.25	6,192
2024-09-09	5.50	6.00	5.25	5.25	120,125
2024-09-06	5.50	6.15	5.50	5.50	34,664
2024-09-05	5.60	5.60	5.50	5.50	99,471
2024-09-04	9.00	9.00	5.50	5.50	785,152
2024-09-03	10.70	11.00	9.00	11.00	211,168
2024-09-02	13.75	13.75	10.50	10.50	925,416
2024-08-30	13.50	13.75	13.25	13.75	80,132
2024-08-29	13.75	13.50	13.00	13.25	54,841
2024-08-28	13.75	13.75	13.50	13.75	36,880
2024-08-27	13.75	14.20	13.50	13.50	186,630
2024-08-26	13.50	13.50	13.50	13.50	0
2024-08-23	13.50	13.50	13.00	13.50	234,254
2024-08-22	14.25	14.25	13.00	13.00	32,065
2024-08-21	14.75	14.50	14.00	14.25	37,306
2024-08-20	15.50	15.00	14.00	14.75	75,827
2024-08-19	15.50	15.00	15.00	15.00	158,797
2024-08-16	15.50	16.50	15.50	16.50	422,722
2024-08-15	15.50	16.10	15.00	16.10	200,895
2024-08-14	16.75	16.75	15.50	15.50	150,611
2024-08-13	17.00	16.00	16.00	16.00	104,178
2024-08-12	17.50	18.00	17.00	18.00	209,737
2024-08-09	14.25	17.00	15.25	17.00	352,580
2024-08-08	14.25	14.25	14.25	14.25	56,584
2024-08-07	14.25	14.25	14.25	14.25	8,948
2024-08-06	12.00	14.50	13.75	14.50	595,437
2024-08-05	14.25	14.25	11.50	12.00	280,392
2024-08-02	14.20	14.50	14.20	14.50	34,088
2024-08-01	15.50	15.50	14.50	14.50	45,129
2024-07-31	14.70	15.70	14.70	15.70	436,923
2024-07-30	16.50	16.00	15.00	15.00	243,940
2024-07-29	16.50	17.50	16.80	16.80	333,640
2024-07-26	15.00	16.90	14.50	16.90	367,419
2024-07-25	12.50	15.50	12.50	15.50	948,140
2024-07-24	10.50	12.60	8.50	12.60	497,492
2024-07-23	11.00	11.50	9.50	11.50	807,649
2024-07-22	7.75	11.00	7.75	11.00	1,174,103
2024-07-19	6.15	7.90	6.15	7.90	561,728
2024-07-18	4.50	6.00	6.00	6.00	2,436,482
2024-07-17	3.75	4.50	4.50	4.50	510,006
2024-07-16	3.75	3.75	3.75	3.75	0
2024-07-15	3.75	3.75	3.75	3.75	0
2024-07-12	3.75	3.75	3.75	3.75	0
2024-07-11	3.75	3.75	3.75	3.75	0
2024-07-10	3.75	3.75	3.75	3.75	4,155
2024-07-09	3.75	3.75	3.75	3.75	0
2024-07-08	3.75	4.00	3.75	3.75	220
2024-07-05	3.94	4.00	3.75	3.75	54,484
2024-07-04	3.75	3.90	3.75	3.90	4,412
2024-07-03	3.50	3.75	3.50	3.75	0
2024-07-02	3.50	3.50	3.50	3.50	0
2024-07-01	3.50	3.50	3.50	3.50	0
2024-06-28	3.50	3.50	3.50	3.50	0
2024-06-27	3.50	3.50	3.50	3.50	0
2024-06-26	3.50	3.50	3.50	3.50	0
2024-06-25	3.50	3.50	3.50	3.50	0
2024-06-24	3.50	3.50	3.50	3.50	0
2024-06-21	3.50	3.50	3.50	3.50	0
2024-06-20	3.50	3.50	3.50	3.50	0
2024-06-19	3.50	3.50	3.50	3.50	0
2024-06-18	3.50	3.50	3.50	3.50	0
2024-06-17	3.50	3.50	3.50	3.50	0
2024-06-14	3.50	3.50	3.50	3.50	0
2024-06-13	3.50	3.50	3.50	3.50	0
2024-06-12	3.50	3.50	3.50	3.50	0
2024-06-11	3.50	3.50	3.50	3.50	0
2024-06-10	3.50	3.50	3.50	3.50	0
2024-06-07	3.50	3.50	3.50	3.50	0
2024-06-06	3.50	3.50	3.50	3.50	0
2024-06-05	3.50	3.50	3.50	3.50	0
2024-06-04	3.50	3.50	3.50	3.50	0
2024-06-03	3.50	3.50	3.50	3.50	0
2024-05-31	3.50	3.50	3.50	3.50	0
2024-05-30	3.50	3.50	3.50	3.50	0
2024-05-29	3.50	3.50	3.50	3.50	0
2024-05-28	3.50	3.50	3.50	3.50	0
2024-05-27	3.50	3.50	3.50	3.50	0
2024-05-24	3.50	3.50	3.50	3.50	0
2024-05-23	3.50	3.50	3.50	3.50	0
2024-05-22	3.50	3.50	3.50	3.50	0
2024-05-21	3.50	3.50	3.50	3.50	0
2024-05-20	3.50	3.50	3.50	3.50	16,000
2024-05-17	3.25	3.50	3.25	3.50	10,696
2024-05-16	3.25	3.25	3.25	3.25	0
2024-05-15	3.25	3.25	3.25	3.25	0
2024-05-14	3.25	3.25	3.25	3.25	0
2024-05-13	3.25	3.25	3.25	3.25	0
2024-05-10	3.25	3.25	3.25	3.25	0
2024-05-09	3.25	3.25	3.25	3.25	0
2024-05-08	3.25	3.25	3.25	3.25	0
2024-05-07	3.25	3.25	3.25	3.25	0
2024-05-06	3.25	3.25	3.25	3.25	0
2024-05-03	3.25	3.25	3.25	3.25	0
2024-05-02	3.25	3.25	3.25	3.25	0
2024-05-01	3.25	3.25	3.25	3.25	0
2024-04-30	3.25	3.25	3.25	3.25	0
2024-04-29	3.25	3.25	3.25	3.25	0
2024-04-26	3.25	3.25	3.25	3.25	0
2024-04-25	3.25	3.25	3.16	3.25	16,100
2024-04-24	3.25	3.25	3.25	3.25	0
2024-04-23	3.25	3.25	3.25	3.25	0
2024-04-22	3.25	3.25	3.25	3.25	0
2024-04-19	3.25	3.25	3.25	3.25	0
2024-04-18	3.25	3.25	3.25	3.25	0
2024-04-17	3.25	3.25	3.25	3.25	0
2024-04-16	3.25	3.25	3.25	3.25	0
2024-04-15	3.25	3.25	3.25	3.25	0
2024-04-12	3.25	3.25	3.25	3.25	0
2024-04-11	3.25	3.25	3.25	3.25	0
2024-04-10	3.25	3.25	3.25	3.25	0
2024-04-09	3.25	3.25	3.25	3.25	0
2024-04-08	3.25	3.25	3.25	3.25	0
2024-04-05	3.25	3.25	3.25	3.25	0
2024-04-04	3.25	3.25	3.25	3.25	15,000
2024-04-03	3.25	3.25	3.25	3.25	0
2024-04-02	3.25	3.25	3.25	3.25	0
2024-04-01	3.25	3.25	3.25	3.25	0
2024-03-29	3.25	3.25	3.25	3.25	0
2024-03-28	3.25	3.25	3.25	3.25	0
2024-03-27	3.25	3.25	3.25	3.25	0
2024-03-26	3.25	3.25	3.25	3.25	0
2024-03-25	3.25	3.25	3.25	3.25	0
2024-03-22	3.00	3.25	3.00	3.25	0
2024-03-21	3.00	3.00	3.00	3.00	0
2024-03-20	3.00	3.00	3.00	3.00	0
2024-03-19	3.00	3.00	3.00	3.00	0
2024-03-18	3.00	3.00	3.00	3.00	0
2024-03-15	3.00	3.00	3.00	3.00	0
2024-03-14	3.00	3.00	3.00	3.00	0
2024-03-13	3.25	3.56	3.56	3.56	1,000
2024-03-12	3.25	3.25	3.25	3.25	0
2024-03-11	3.25	3.56	3.25	3.25	999
2024-03-08	3.25	3.25	3.25	3.25	0
2024-03-07	3.25	3.25	3.25	3.25	8,000
2024-03-06	3.25	3.25	3.25	3.25	3,000
2024-03-05	3.25	3.25	3.25	3.25	0
2024-03-04	3.25	3.25	3.25	3.25	0
2024-03-01	3.25	3.25	3.25	3.25	0
2024-02-29	3.25	3.25	3.25	3.25	0
2024-02-28	3.25	3.25	3.25	3.25	0
2024-02-27	3.25	3.25	3.25	3.25	0
2024-02-26	3.25	3.25	3.25	3.25	0
2024-02-23	3.50	3.50	3.25	3.25	5,000
2024-02-22	3.30	3.30	3.25	3.25	15,000
2024-02-21	3.00	3.00	3.00	3.00	0
2024-02-20	3.00	3.00	3.00	3.00	0
2024-02-19	3.00	3.00	3.00	3.00	1,095
2024-02-16	3.00	3.00	3.00	3.00	0
2024-02-15	3.30	3.30	3.00	3.00	32,576
2024-02-14	3.00	3.00	3.00	3.00	3,000
2024-02-13	3.00	3.78	3.00	3.00	32,000
2024-02-12	3.30	3.38	3.00	3.38	52,000
2024-02-09	3.00	3.00	3.00	3.00	0
2024-02-08	3.00	3.00	3.00	3.00	0
2024-02-07	3.00	3.00	3.00	3.00	0
2024-02-06	3.00	3.00	3.00	3.00	0
2024-02-05	6.00	6.00	3.00	3.00	333,000
2024-02-02	6.00	6.00	6.00	6.00	3,217
2024-02-01	6.00	6.00	6.00	6.00	0
2024-01-31	6.00	6.00	6.00	6.00	0
2024-01-30	6.00	6.00	6.00	6.00	0
2024-01-29	6.00	6.60	6.60	6.60	699
2024-01-26	6.00	6.00	6.00	6.00	0
2024-01-25	6.00	6.00	6.00	6.00	8,000
2024-01-24	6.00	6.00	6.00	6.00	0
2024-01-23	6.00	6.00	6.00	6.00	0
2024-01-22	6.00	6.00	6.00	6.00	0
2024-01-19	6.00	6.00	6.00	6.00	0
2024-01-18	6.00	6.00	6.00	6.00	0
2024-01-17	6.00	6.00	6.00	6.00	0
2024-01-16	6.00	6.60	6.60	6.60	500
2024-01-15	6.00	6.00	6.00	6.00	0
2024-01-12	6.70	6.70	6.00	6.00	501
2024-01-11	6.00	6.60	6.60	6.60	1,499
2024-01-10	6.00	6.00	6.00	6.00	0
2024-01-09	6.50	6.50	6.00	6.00	5,000
2024-01-08	6.50	6.50	6.50	6.50	0
2024-01-05	6.50	6.50	6.50	6.50	0
2024-01-04	6.50	6.50	6.50	6.50	0
2024-01-03	6.50	6.50	6.50	6.50	0
2024-01-02	6.50	6.50	6.50	6.50	0
2024-01-01	6.50	6.50	6.50	6.50	0
2023-12-29	6.50	6.50	6.50	6.50	0
2023-12-28	6.50	6.50	6.50	6.50	0
2023-12-27	6.50	6.50	6.50	6.50	0
2023-12-26	6.50	6.50	6.50	6.50	0
2023-12-25	6.50	6.50	6.50	6.50	0
2023-12-22	6.50	6.50	6.50	6.50	0
2023-12-21	6.50	6.50	6.50	6.50	14
2023-12-20	6.50	6.50	6.50	6.50	0
2023-12-19	6.50	6.50	6.50	6.50	0
2023-12-18	6.50	6.50	6.50	6.50	0
2023-12-15	6.50	6.50	6.50	6.50	0
2023-12-14	6.50	6.50	6.50	6.50	0
2023-12-13	6.50	6.50	6.50	6.50	0
2023-12-12	6.50	6.50	6.50	6.50	0
2023-12-11	6.50	6.50	6.50	6.50	0
2023-12-08	6.50	6.50	6.50	6.50	0
2023-12-07	6.50	6.50	6.50	6.50	0
2023-12-06	6.50	6.50	6.50	6.50	0
2023-12-05	6.50	6.50	6.50	6.50	0
2023-12-04	6.50	6.50	6.50	6.50	0
2023-12-01	6.50	6.50	6.50	6.50	0
2023-11-30	6.50	6.50	6.50	6.50	0
2023-11-29	6.50	6.50	6.50	6.50	0
2023-11-28	6.50	6.50	6.50	6.50	0
2023-11-27	6.50	6.50	6.50	6.50	0
2023-11-24	6.50	6.50	6.50	6.50	34
2023-11-23	6.50	6.50	6.50	6.50	0
2023-11-22	6.50	6.50	6.50	6.50	0
2023-11-21	6.50	6.50	6.50	6.50	0
2023-11-20	6.50	6.50	6.50	6.50	0
2023-11-17	6.50	6.50	6.50	6.50	0
2023-11-16	6.50	6.50	6.50	6.50	0
2023-11-15	7.00	7.00	6.50	6.50	70
2023-11-14	7.00	7.00	7.00	7.00	0
2023-11-13	7.00	7.00	7.00	7.00	0
2023-11-10	7.00	7.00	7.00	7.00	0
2023-11-09	7.00	7.00	7.00	7.00	0
2023-11-08	7.00	7.00	7.00	7.00	0
2023-11-07	7.00	7.00	7.00	7.00	0
2023-11-06	7.00	7.00	7.00	7.00	0
2023-11-03	7.00	7.00	7.00	7.00	0
2023-11-02	9.00	9.00	9.00	9.00	86,441
2023-11-01	9.00	9.00	9.00	9.00	0
2023-10-31	9.00	9.00	9.00	9.00	0
2023-10-30	9.00	9.00	9.00	9.00	0
2023-10-27	9.00	9.00	9.00	9.00	0
2023-10-26	9.00	9.00	9.00	9.00	0
2023-10-25	9.00	9.00	9.00	9.00	0
2023-10-24	9.00	9.00	9.00	9.00	0
2023-10-23	9.00	9.00	9.00	9.00	4,000
2023-10-20	9.00	9.00	9.00	9.00	0
2023-10-19	9.00	9.00	9.00	9.00	0
2023-10-18	9.00	9.00	9.00	9.00	0
2023-10-17	9.00	9.00	9.00	9.00	4,209
2023-10-16	9.00	9.00	9.00	9.00	0
2023-10-13	9.00	9.00	9.00	9.00	0
2023-10-12	9.00	9.00	9.00	9.00	0
2023-10-11	9.00	9.00	9.00	9.00	0
2023-10-10	9.00	9.00	9.00	9.00	0
2023-10-09	9.00	9.00	9.00	9.00	0
2023-10-06	9.00	9.00	9.00	9.00	0
2023-10-05	9.00	9.00	9.00	9.00	0
2023-10-04	9.00	9.00	9.00	9.00	0
2023-10-03	9.50	9.50	9.00	9.00	0
2023-10-02	10.00	10.00	9.50	9.50	0
2023-09-29	9.50	10.00	9.50	10.00	0
2023-09-28	9.50	9.50	9.50	9.50	0
2023-09-27	9.50	9.50	9.50	9.50	0
2023-09-26	9.50	9.50	9.50	9.50	30,000
2023-09-25	9.00	9.50	9.00	9.50	8,019
2023-09-22	9.00	9.00	9.00	9.00	0
2023-09-21	9.00	9.00	9.00	9.00	0
2023-09-20	9.00	9.00	9.00	9.00	0
2023-09-19	9.00	9.00	9.00	9.00	79
2023-09-18	9.00	9.00	9.00	9.00	0
2023-09-15	9.00	9.00	9.00	9.00	0
2023-09-14	9.00	9.00	9.00	9.00	0
2023-09-13	9.00	9.00	9.00	9.00	0
2023-09-12	9.00	9.00	9.00	9.00	13
2023-09-11	9.00	9.00	9.00	9.00	0
2023-09-08	9.00	9.00	9.00	9.00	0
2023-09-07	9.00	9.00	9.00	9.00	103
2023-09-06	9.00	9.00	9.00	9.00	0
2023-09-05	9.00	9.00	9.00	9.00	8,000
2023-09-04	9.00	9.90	9.00	9.00	8,034
2023-09-01	9.00	9.00	9.00	9.00	0
2023-08-31	9.00	9.00	9.00	9.00	0
2023-08-30	9.00	9.00	9.00	9.00	0
2023-08-29	9.00	9.00	9.00	9.00	0
2023-08-28	9.00	9.00	9.00	9.00	0
2023-08-25	9.00	9.00	9.00	9.00	0
2023-08-24	9.00	9.00	9.00	9.00	20
2023-08-23	9.00	9.00	9.00	9.00	0
2023-08-22	9.00	9.00	9.00	9.00	8,800
2023-08-21	9.00	9.00	9.00	9.00	0
2023-08-18	9.00	9.00	9.00	9.00	112
2023-08-17	9.00	9.00	9.00	9.00	0
2023-08-16	9.00	9.00	9.00	9.00	0
2023-08-15	9.00	9.00	9.00	9.00	0
2023-08-14	9.00	9.00	9.00	9.00	0
2023-08-11	9.00	9.00	9.00	9.00	0
2023-08-10	9.00	9.00	9.00	9.00	0
2023-08-09	9.00	9.00	9.00	9.00	0
2023-08-08	9.00	9.00	9.00	9.00	0
2023-08-07	9.00	9.00	9.00	9.00	0
2023-08-04	9.00	9.00	9.00	9.00	0
2023-08-03	9.00	9.00	9.00	9.00	0
2023-08-02	9.00	9.00	9.00	9.00	0
2023-08-01	9.00	9.00	9.00	9.00	9,000
2023-07-31	9.00	9.00	9.00	9.00	0
2023-07-28	9.00	9.00	9.00	9.00	0
2023-07-27	9.00	9.00	9.00	9.00	10,000
2023-07-26	9.00	9.00	9.00	9.00	0
2023-07-25	9.00	9.00	9.00	9.00	0
2023-07-24	9.00	9.00	9.00	9.00	0
2023-07-21	9.00	9.00	9.00	9.00	545
2023-07-20	9.00	9.00	9.00	9.00	0
2023-07-19	9.00	9.00	9.00	9.00	0
2023-07-18	9.00	9.00	9.00	9.00	0
2023-07-17	9.00	9.00	9.00	9.00	0
2023-07-14	9.00	9.00	9.00	9.00	0
2023-07-13	9.00	9.00	9.00	9.00	2,960
2023-07-12	9.00	9.00	9.00	9.00	0
2023-07-11	9.00	9.00	9.00	9.00	0
2023-07-10	9.00	9.00	9.00	9.00	50,000
2023-07-07	9.00	9.00	9.00	9.00	0
2023-07-06	9.00	9.00	9.00	9.00	0
2023-07-05	10.00	9.50	9.00	9.00	4,166
2023-07-04	10.00	10.00	10.00	10.00	2,213
2023-07-03	10.00	10.00	10.00	10.00	1,500
2023-06-30	10.00	10.00	10.00	10.00	0
2023-06-29	9.50	9.50	9.50	9.50	0
2023-06-28	9.50	9.50	9.50	9.50	0
2023-06-27	9.50	9.50	9.50	9.50	0
2023-06-26	9.50	9.50	9.50	9.50	0
2023-06-23	9.50	9.50	9.50	9.50	8,000
2023-06-22	9.50	9.50	9.50	9.50	0
2023-06-21	9.50	9.50	9.50	9.50	0
2023-06-20	9.50	9.50	9.50	9.50	0
2023-06-19	9.50	9.50	9.50	9.50	0
2023-06-16	9.50	9.50	9.50	9.50	0
2023-06-15	9.50	9.50	9.50	9.50	0
2023-06-14	9.50	9.50	9.50	9.50	0
2023-06-13	9.50	9.50	9.50	9.50	48,000
2023-06-12	9.50	9.50	9.50	9.50	0
2023-06-09	9.50	9.50	9.50	9.50	190,285
2023-06-08	9.50	9.50	9.50	9.50	0
2023-06-07	9.50	9.50	9.50	9.50	0
2023-06-06	9.50	9.50	9.50	9.50	5,319
2023-06-05	9.50	9.50	9.50	9.50	0
2023-06-02	9.50	9.50	9.50	9.50	0
2023-06-01	9.50	9.50	9.50	9.50	0
2023-05-31	9.50	9.50	9.50	9.50	0
2023-05-30	9.50	9.50	9.50	9.50	0
2023-05-29	9.50	9.50	9.50	9.50	0
2023-05-26	9.50	9.50	9.50	9.50	7,532
2023-05-25	9.50	9.50	9.50	9.50	0
2023-05-24	9.50	9.50	9.50	9.50	0
2023-05-23	9.50	9.50	9.50	9.50	8,000
2023-05-22	9.50	9.50	9.50	9.50	2,000
2023-05-19	9.50	9.50	9.50	9.50	26
2023-05-18	9.50	9.50	9.50	9.50	44,953
2023-05-17	9.50	9.50	9.50	9.50	0
2023-05-16	9.50	9.50	9.50	9.50	31,000
2023-05-15	9.50	9.50	9.50	9.50	0
2023-05-12	9.50	9.50	9.50	9.50	0
2023-05-11	9.50	9.50	9.50	9.50	0
2023-05-10	9.50	9.50	9.50	9.50	0
2023-05-09	9.50	9.50	9.50	9.50	0
2023-05-08	9.50	9.50	9.50	9.50	0
2023-05-05	9.50	9.50	9.50	9.50	0
2023-05-04	9.50	9.50	9.50	9.50	0
2023-05-03	9.50	9.50	9.50	9.50	0
2023-05-02	9.50	9.50	9.50	9.50	15,581
2023-05-01	9.50	9.50	9.50	9.50	0
2023-04-28	9.50	9.50	9.50	9.50	104
2023-04-27	9.50	9.50	9.50	9.50	9,763
2023-04-26	9.50	9.50	9.50	9.50	36,303
2023-04-25	9.50	9.50	9.50	9.50	0
2023-04-24	9.50	9.50	9.50	9.50	0
2023-04-21	9.50	9.50	9.50	9.50	0
2023-04-20	9.50	9.50	9.50	9.50	2,000
2023-04-19	11.00	11.00	9.50	9.50	16,000
2023-04-18	11.00	11.00	11.00	11.00	0
2023-04-17	10.00	11.00	10.00	11.00	117,165
2023-04-14	10.00	10.00	10.00	10.00	0
2023-04-13	6.50	10.00	6.50	10.00	261,947
2023-04-12	6.50	6.50	6.50	6.50	166,206
2023-04-11	6.50	6.50	6.50	6.50	0
2023-04-10	6.50	6.50	6.50	6.50	0
2023-04-07	6.50	6.50	6.50	6.50	0
2023-04-06	6.00	6.50	6.00	6.50	0

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868