Safe-T Group Ltd ADR (NQ: SFET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	0.4650	0.5100	0.4650	0.4849	130,831	-0.01(-2.02%)
Jun 29, 2022	0.4700	0.5284	0.4598	0.4949	488,169	+0.02(+3.15%)
Jun 28, 2022	0.5050	0.5050	0.4610	0.4798	123,226	-0.01(-2.10%)
Jun 27, 2022	0.4862	0.5100	0.4701	0.4901	56,937	+0.00(+0.00%)
Jun 24, 2022	0.4700	0.5300	0.4601	0.4901	180,356	+0.02(+3.83%)
Jun 23, 2022	0.4700	0.4900	0.4550	0.4720	52,603	+0.00(+0.43%)
Jun 22, 2022	0.4800	0.5100	0.4400	0.4700	153,858	-0.01(-2.27%)
Jun 21, 2022	0.4900	0.4900	0.4503	0.4809	79,504	+0.01(+2.36%)
Jun 17, 2022	0.4600	0.4800	0.4403	0.4698	156,928	-0.00(-0.80%)
Jun 16, 2022	0.4840	0.4840	0.4501	0.4736	52,249	+0.00(+0.53%)
Jun 15, 2022	0.4800	0.4849	0.4600	0.4711	112,888	-0.01(-2.85%)
Jun 14, 2022	0.4800	0.4950	0.4536	0.4849	242,085	-0.00(-0.16%)
Jun 13, 2022	0.4700	0.5450	0.4600	0.4857	961,193	+0.00(+0.14%)
Jun 10, 2022	0.4700	0.5099	0.4700	0.4850	69,527	-0.01(-1.04%)
Jun 09, 2022	0.5100	0.5101	0.4900	0.4901	53,138	-0.02(-4.07%)
Jun 08, 2022	0.5100	0.5300	0.4800	0.5109	49,932	+0.01(+2.18%)
Jun 07, 2022	0.4999	0.5500	0.4740	0.5000	71,233	+0.01(+1.63%)
Jun 06, 2022	0.4722	0.5053	0.4701	0.4920	258,961	-0.01(-1.97%)
Jun 03, 2022	0.5300	0.5300	0.5000	0.5019	69,052	-0.03(-5.30%)
Jun 02, 2022	0.5200	0.5300	0.5000	0.5300	227,857	-0.01(-1.85%)
Jun 01, 2022	0.5510	0.5800	0.5110	0.5400	82,128	-0.04(-6.74%)
May 31, 2022	0.5900	0.6000	0.5484	0.5790	349,674	+0.04(+7.22%)
May 27, 2022	0.5100	0.5480	0.5002	0.5400	132,859	+0.04(+8.00%)
May 26, 2022	0.5200	0.5500	0.4810	0.5000	344,250	-0.05(-9.07%)
May 25, 2022	0.5200	0.5700	0.5200	0.5499	37,969	+0.02(+3.83%)
May 24, 2022	0.5200	0.5600	0.5200	0.5296	77,766	-0.03(-5.17%)
May 23, 2022	0.5300	0.5940	0.5300	0.5585	37,495	+0.01(+0.99%)
May 20, 2022	0.5800	0.5890	0.5275	0.5530	67,935	-0.02(-2.98%)
May 19, 2022	0.6100	0.6100	0.5516	0.5700	309,295	-0.04(-6.73%)
May 18, 2022	0.6100	0.6214	0.5784	0.6111	132,304	+0.04(+6.56%)
May 17, 2022	0.5800	0.5890	0.5500	0.5735	44,146	+0.03(+4.73%)
May 16, 2022	0.5700	0.5701	0.5201	0.5476	77,392	-0.01(-2.39%)
May 13, 2022	0.5200	0.5630	0.5120	0.5610	154,420	+0.03(+4.86%)
May 12, 2022	0.5100	0.5390	0.5100	0.5350	115,677	-0.01(-2.46%)
May 11, 2022	0.5225	0.5700	0.5000	0.5485	127,696	+0.01(+2.72%)
May 10, 2022	0.5600	0.5686	0.5030	0.5340	299,180	-0.03(-4.86%)
May 09, 2022	0.5900	0.6100	0.5500	0.5613	223,376	-0.05(-7.98%)
May 06, 2022	0.6200	0.6499	0.5820	0.6100	65,519	-0.02(-3.17%)
May 05, 2022	0.6425	0.6900	0.6020	0.6300	113,331	-0.01(-1.96%)
May 04, 2022	0.6303	0.6500	0.6300	0.6426	43,889	+0.01(+1.98%)
May 03, 2022	0.6324	0.6659	0.6170	0.6301	35,624	+0.00(+0.02%)
May 02, 2022	0.6700	0.6700	0.6005	0.6300	122,469	-0.01(-1.30%)
Apr 29, 2022	0.6950	0.6950	0.6309	0.6383	81,178	-0.01(-1.80%)
Apr 28, 2022	0.6700	0.6800	0.6412	0.6500	54,856	-0.01(-1.52%)
Apr 27, 2022	0.6549	0.6798	0.6444	0.6600	96,463	+0.01(+1.43%)
Apr 26, 2022	0.6450	0.6800	0.6300	0.6507	258,460	-0.01(-2.14%)
Apr 25, 2022	0.6912	0.6912	0.6306	0.6649	226,568	-0.04(-5.01%)
Apr 22, 2022	0.6800	0.7100	0.6700	0.7000	119,026	+0.01(+0.72%)
Apr 21, 2022	0.7400	0.7450	0.6625	0.6950	277,583	-0.06(-7.33%)
Apr 20, 2022	0.7300	0.7600	0.7200	0.7500	457,496	+0.01(+1.35%)
Apr 19, 2022	0.7600	0.7600	0.7100	0.7400	630,715	+0.04(+6.08%)
Apr 18, 2022	0.7400	0.7800	0.6701	0.6976	724,836	+0.02(+2.59%)
Apr 14, 2022	0.7229	0.7229	0.6622	0.6800	180,400	-0.01(-1.89%)
Apr 13, 2022	0.6800	0.7178	0.6601	0.6931	248,043	+0.01(+0.81%)
Apr 12, 2022	0.7119	0.7400	0.6700	0.6875	172,490	-0.01(-1.08%)
Apr 11, 2022	0.7154	0.7154	0.6631	0.6950	151,940	-0.01(-2.04%)
Apr 08, 2022	0.7000	0.7400	0.6816	0.7095	213,165	-0.01(-0.76%)
Apr 07, 2022	0.7400	0.7599	0.6900	0.7149	282,163	-0.05(-5.93%)
Apr 06, 2022	0.7500	0.7700	0.7100	0.7600	208,881	+0.00(+0.07%)
Apr 05, 2022	0.8100	0.8297	0.7474	0.7595	438,827	-0.03(-3.86%)
Apr 04, 2022	0.7900	0.8300	0.7700	0.7900	318,952	+0.00(+0.22%)