Safe-T Group Ltd ADR (NQ: SFET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	0.8100	0.8787	0.7550	0.7883	1,602,194	-0.03(-3.87%)
Mar 31, 2022	0.9100	0.9100	0.7750	0.8200	677,864	-0.08(-8.89%)
Mar 30, 2022	0.8809	0.9400	0.8701	0.9000	616,868	+0.01(+0.77%)
Mar 29, 2022	1.030	1.040	0.8611	0.8931	3,734,440	-0.14(-13.29%)
Mar 28, 2022	1.030	1.070	0.9851	1.030	588,943	+0.04(+4.04%)
Mar 25, 2022	1.080	1.120	0.9721	0.9900	1,082,931	-0.09(-8.33%)
Mar 24, 2022	1.090	1.130	1.050	1.080	485,318	-0.01(-0.92%)
Mar 23, 2022	1.040	1.240	1.040	1.090	3,395,432	+0.00(+0.00%)
Mar 22, 2022	1.000	1.140	1.000	1.090	2,075,880	+0.01(+0.93%)
Mar 21, 2022	0.9500	1.090	0.8710	1.080	2,003,409	+0.15(+16.13%)
Mar 18, 2022	0.8800	0.9498	0.8776	0.9300	344,447	+0.02(+2.46%)
Mar 17, 2022	0.9600	0.9555	0.8500	0.9077	1,050,717	-0.04(-4.45%)
Mar 16, 2022	1.040	1.040	0.9206	0.9500	644,436	-0.05(-5.00%)
Mar 15, 2022	1.090	1.090	0.9200	1.000	738,759	-0.07(-6.54%)
Mar 14, 2022	1.250	1.250	0.8805	1.070	3,401,914	-0.16(-13.01%)
Mar 11, 2022	1.030	1.310	1.002	1.230	4,458,701	+0.16(+14.95%)
Mar 10, 2022	1.090	1.160	1.010	1.070	1,257,038	-0.01(-0.93%)
Mar 09, 2022	1.100	1.180	0.9200	1.080	2,379,917	+0.00(+0.00%)
Mar 08, 2022	0.8400	1.260	0.8101	1.080	6,315,494	+0.25(+29.68%)
Mar 07, 2022	0.7700	0.8499	0.7511	0.8328	375,823	+0.06(+8.13%)
Mar 04, 2022	0.7570	0.8190	0.7570	0.7702	88,872	-0.03(-3.71%)
Mar 03, 2022	0.7902	0.8399	0.7706	0.7999	145,827	-0.04(-4.76%)
Mar 02, 2022	0.8100	0.8399	0.7800	0.8399	252,706	-0.02(-1.88%)
Mar 01, 2022	0.8400	0.8600	0.7730	0.8560	301,723	-0.00(-0.47%)
Feb 28, 2022	0.7960	0.8799	0.7600	0.8600	683,719	+0.04(+4.88%)
Feb 25, 2022	0.8400	0.8500	0.7500	0.8200	1,069,240	-0.00(-0.01%)
Feb 24, 2022	0.6400	0.8489	0.6200	0.8201	1,433,295	+0.13(+18.86%)
Feb 23, 2022	0.6702	0.7099	0.6600	0.6900	27,111	+0.03(+5.33%)
Feb 22, 2022	0.6500	0.6600	0.6400	0.6551	62,497	-0.02(-2.27%)
Feb 18, 2022				0.6703	0	-0.04(-5.71%)
Feb 17, 2022	0.7430	0.7430	0.6951	0.7109	121,162	-0.02(-2.21%)
Feb 16, 2022	0.7500	0.7609	0.6811	0.7270	439,667	+0.01(+1.68%)
Feb 15, 2022	0.7031	0.7500	0.6980	0.7150	115,698	+0.02(+2.44%)
Feb 14, 2022	0.7200	0.7300	0.6500	0.6980	97,905	-0.01(-0.71%)
Feb 11, 2022	0.7700	0.7800	0.6900	0.7030	278,483	-0.05(-6.88%)
Feb 10, 2022	0.7300	0.7709	0.7200	0.7549	67,946	+0.01(+2.00%)
Feb 09, 2022	0.7200	0.7500	0.7100	0.7401	108,572	+0.03(+3.66%)
Feb 08, 2022	0.6900	0.7200	0.6701	0.7140	112,484	+0.04(+5.64%)
Feb 07, 2022	0.6900	0.6900	0.6703	0.6759	105,428	+0.00(+0.12%)
Feb 04, 2022	0.6899	0.6900	0.6536	0.6751	69,986	-0.00(-0.72%)
Feb 03, 2022	0.6545			0.6800	251,265	+0.02(+3.03%)
Feb 02, 2022	0.6898	0.6898	0.6405	0.6600	134,022	-0.03(-4.35%)