Venus Acquisition Corp (VENAR) Exchange: NASDAQ
Data as of Aug. 18, 2025
$0.30 ($0.00) 0.00%
Venus Acquisition Corp - Daily Information
Click for more stock information on Venus Acquisition Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $0.30 |
| Previous Close | $0.30 |
| High | $0.30 |
| Low | $0.30 |
| Adjusted Open | $0.30 |
| Previous Adjusted Close | $0.30 |
| Adjusted High | $0.30 |
| Adjusted Low | $0.30 |
Invest in Venus Acquisition Corp (VENAR)
Key People Venus Acquisition Corp
| Employee | Position |
|---|---|
| Yan Ming Liu | Chairman & Chief Executive Officer |
| River Chi | Chief Financial Officer |
| Yu Chen | Independent Director |
| Shan Cui | Independent Director |
| Guo Jian Chen | Independent Director |
Historical Stock Data for Venus Acquisition Corp (VENAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-12-09 | $0.34 | $0.35 | $0.29 | $0.30 | $0.30 | 26,956 |
| 2022-12-08 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 38,100 |
| 2022-12-07 | $0.33 | $0.39 | $0.31 | $0.35 | $0.35 | 21,628 |
| 2022-12-06 | $0.45 | $0.45 | $0.29 | $0.38 | $0.38 | 3,617 |
| 2022-12-05 | $0.40 | $0.45 | $0.27 | $0.45 | $0.45 | 225,437 |
| 2022-12-02 | $0.45 | $0.50 | $0.41 | $0.46 | $0.46 | 74,829 |
| 2022-12-01 | $0.41 | $0.42 | $0.38 | $0.41 | $0.41 | 9,500 |
| 2022-11-30 | $0.44 | $0.48 | $0.34 | $0.40 | $0.40 | 21,741 |
| 2022-11-29 | $0.33 | $0.47 | $0.30 | $0.38 | $0.38 | 134,262 |
| 2022-11-28 | $0.30 | $0.53 | $0.29 | $0.33 | $0.33 | 14,025 |
| 2022-11-25 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 300 |
| 2022-11-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2022-11-22 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 5,000 |
| 2022-11-21 | $0.29 | $0.30 | $0.26 | $0.29 | $0.29 | 5,600 |
| 2022-11-18 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2022-11-17 | $0.28 | $0.30 | $0.25 | $0.28 | $0.28 | 65,701 |
| 2022-11-16 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2022-11-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2022-11-14 | $0.35 | $0.42 | $0.31 | $0.33 | $0.33 | 20,645 |
| 2022-11-11 | $0.32 | $0.38 | $0.29 | $0.38 | $0.38 | 1,900 |
| 2022-11-10 | $0.33 | $0.38 | $0.30 | $0.38 | $0.38 | 3,600 |
| 2022-11-09 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 37,750 |
| 2022-11-08 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 30,240 |
| 2022-11-07 | $0.35 | $0.39 | $0.35 | $0.39 | $0.39 | 38,100 |
| 2022-11-04 | $0.38 | $0.49 | $0.37 | $0.41 | $0.41 | 35,872 |
| 2022-11-03 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 10,000 |
| 2022-11-02 | $0.39 | $0.40 | $0.35 | $0.38 | $0.38 | 28,877 |
| 2022-11-01 | $0.43 | $0.43 | $0.37 | $0.39 | $0.39 | 104,351 |
| 2022-10-31 | $0.45 | $0.45 | $0.40 | $0.45 | $0.45 | 62,500 |
| 2022-10-28 | $0.43 | $0.50 | $0.39 | $0.44 | $0.44 | 79,610 |
| 2022-10-27 | $0.50 | $0.50 | $0.43 | $0.43 | $0.43 | 37,200 |
| 2022-10-26 | $0.60 | $0.69 | $0.51 | $0.51 | $0.51 | 357,917 |
| 2022-10-25 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 112,604 |
| 2022-10-24 | $0.49 | $0.52 | $0.45 | $0.50 | $0.50 | 16,220 |
| 2022-10-21 | $0.54 | $0.60 | $0.45 | $0.46 | $0.46 | 136,858 |
| 2022-10-20 | $0.48 | $0.51 | $0.44 | $0.47 | $0.47 | 39,917 |
| 2022-10-19 | $0.45 | $0.48 | $0.43 | $0.44 | $0.44 | 14,400 |
| 2022-10-18 | $0.41 | $0.50 | $0.40 | $0.50 | $0.50 | 50,560 |
| 2022-10-17 | $0.40 | $0.50 | $0.40 | $0.49 | $0.49 | 7,329 |
| 2022-10-14 | $0.39 | $0.45 | $0.39 | $0.44 | $0.44 | 74,735 |
| 2022-10-13 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 132,713 |
| 2022-10-12 | $0.38 | $0.42 | $0.37 | $0.40 | $0.40 | 93,390 |
| 2022-10-11 | $0.43 | $0.44 | $0.38 | $0.39 | $0.39 | 733,216 |
| 2022-10-10 | $0.49 | $0.54 | $0.45 | $0.46 | $0.46 | 345,870 |
| 2022-10-07 | $0.50 | $0.56 | $0.48 | $0.49 | $0.49 | 274,915 |
| 2022-10-06 | $0.54 | $0.54 | $0.48 | $0.50 | $0.50 | 765,552 |
| 2022-10-05 | $0.45 | $0.50 | $0.43 | $0.50 | $0.50 | 136,802 |
| 2022-10-04 | $0.38 | $0.47 | $0.38 | $0.45 | $0.45 | 258,351 |
| 2022-10-03 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 8,000 |
| 2022-09-30 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 29,369 |
| 2022-09-29 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 100 |
| 2022-09-28 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 900 |
| 2022-09-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 5,000 |
| 2022-09-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1 |
| 2022-09-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 5,000 |
| 2022-09-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 23,673 |
| 2022-09-21 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 5 |
| 2022-09-20 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 100 |
| 2022-09-19 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2022-09-16 | $0.32 | $0.35 | $0.31 | $0.31 | $0.31 | 37,009 |
| 2022-09-15 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-09-14 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-09-13 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-09-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-09-09 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-09-08 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 4 |
| 2022-09-07 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-09-06 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-09-02 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-09-01 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 15 |
| 2022-08-31 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-08-30 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 362 |
| 2022-08-29 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 50 |
| 2022-08-26 | $0.31 | $0.31 | $0.27 | $0.27 | $0.27 | 1,642 |
| 2022-08-25 | $0.25 | $0.40 | $0.25 | $0.32 | $0.32 | 156,930 |
| 2022-08-24 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-08-23 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 14,100 |
| 2022-08-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 35 |
| 2022-08-19 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-08-18 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-08-17 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-08-16 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 1,009 |
| 2022-08-15 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 2,102 |
| 2022-08-12 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 3,004 |
| 2022-08-11 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 2,850 |
| 2022-08-10 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 6,770 |
| 2022-08-09 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 11,472 |
| 2022-08-08 | $0.24 | $0.24 | $0.19 | $0.20 | $0.20 | 47,336 |
| 2022-08-05 | $0.17 | $0.20 | $0.13 | $0.15 | $0.15 | 129,734 |
| 2022-08-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-08-03 | $0.13 | $0.13 | $0.10 | $0.10 | $0.10 | 14,504 |
| 2022-08-02 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-08-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-07-29 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-07-28 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 20 |
| 2022-07-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-07-26 | $0.13 | $0.17 | $0.13 | $0.17 | $0.17 | 1,004 |
| 2022-07-25 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2022-07-22 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2022-07-21 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 500 |
| 2022-07-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-07-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-07-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5 |
| 2022-07-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5 |
| 2022-07-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-07-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-07-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,050 |
| 2022-07-11 | $0.14 | $0.17 | $0.14 | $0.14 | $0.14 | 5,505 |
| 2022-07-08 | $0.10 | $0.19 | $0.10 | $0.19 | $0.19 | 30,040 |
| 2022-07-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-07-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-07-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1 |
| 2022-07-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-06-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 10 |
| 2022-06-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-06-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-06-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-06-24 | $0.14 | $0.14 | $0.10 | $0.10 | $0.10 | 36,256 |
| 2022-06-23 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2022-06-22 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 18,119 |
| 2022-06-21 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 20 |
| 2022-06-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 10,200 |
| 2022-06-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-06-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-06-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-06-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 20 |
| 2022-06-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 192 |
| 2022-06-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-06-08 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 210 |
| 2022-06-07 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-06-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-06-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 440 |
| 2022-06-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 805 |
| 2022-06-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-05-31 | $0.15 | $0.18 | $0.15 | $0.17 | $0.17 | 2,900 |
| 2022-05-27 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 5,081 |
| 2022-05-26 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 602 |
| 2022-05-25 | $0.14 | $0.18 | $0.14 | $0.18 | $0.18 | 1,459 |
| 2022-05-24 | $0.10 | $0.23 | $0.10 | $0.14 | $0.14 | 9,713 |
| 2022-05-23 | $0.23 | $0.23 | $0.13 | $0.13 | $0.13 | 531 |
| 2022-05-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 290 |
| 2022-05-19 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2022-05-18 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 92 |
| 2022-05-17 | $0.13 | $0.22 | $0.13 | $0.19 | $0.19 | 6,383 |
| 2022-05-16 | $0.13 | $0.24 | $0.13 | $0.18 | $0.18 | 4,599 |
| 2022-05-13 | $0.12 | $0.25 | $0.12 | $0.18 | $0.18 | 2,314 |
| 2022-05-12 | $0.14 | $0.23 | $0.14 | $0.20 | $0.20 | 3,696 |
| 2022-05-11 | $0.14 | $0.24 | $0.12 | $0.16 | $0.16 | 7,903 |
| 2022-05-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 5 |
| 2022-05-09 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 1,801 |
| 2022-05-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 780 |
| 2022-05-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-05-04 | $0.25 | $0.25 | $0.12 | $0.17 | $0.17 | 19,512 |
| 2022-05-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 10 |
| 2022-05-02 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 4,798 |
| 2022-04-29 | $0.15 | $0.20 | $0.15 | $0.15 | $0.15 | 24,010 |
| 2022-04-28 | $0.16 | $0.20 | $0.15 | $0.20 | $0.20 | 6,106 |
| 2022-04-27 | $0.12 | $0.25 | $0.12 | $0.21 | $0.21 | 16,828 |
| 2022-04-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 223 |
| 2022-04-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 200 |
| 2022-04-22 | $0.40 | $0.40 | $0.15 | $0.21 | $0.21 | 27,316 |
| 2022-04-21 | $0.16 | $0.20 | $0.15 | $0.15 | $0.15 | 2,240 |
| 2022-04-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3 |
| 2022-04-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 7,759 |
| 2022-04-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 732,005 |
| 2022-04-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3 |
| 2022-04-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-04-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 93 |
| 2022-04-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 93 |
| 2022-04-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-04-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-04-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-04-05 | $0.20 | $0.25 | $0.20 | $0.20 | $0.20 | 1,409 |
| 2022-04-04 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2022-04-01 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2022-03-31 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 700 |
| 2022-03-30 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-03-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 126 |
| 2022-03-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-03-25 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 12 |
| 2022-03-24 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 14 |
| 2022-03-23 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 14,742 |
| 2022-03-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,300 |
| 2022-03-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 10 |
| 2022-03-18 | $0.20 | $0.25 | $0.19 | $0.25 | $0.25 | 52,094 |
| 2022-03-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2022-03-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,022 |
| 2022-03-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 122 |
| 2022-03-14 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-03-11 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 5 |
| 2022-03-10 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,132 |
| 2022-03-09 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 902 |
| 2022-03-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 233 |
| 2022-03-07 | $0.27 | $0.27 | $0.22 | $0.22 | $0.22 | 200 |
| 2022-03-04 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1 |
| 2022-03-03 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 301 |
| 2022-03-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2022-03-01 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2022-02-28 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 3,055 |
| 2022-02-25 | $0.20 | $0.30 | $0.20 | $0.30 | $0.30 | 2,109 |
| 2022-02-24 | $0.30 | $0.30 | $0.26 | $0.26 | $0.26 | 522 |
| 2022-02-23 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 151 |
| 2022-02-22 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 101 |
| 2022-02-18 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 10 |
| 2022-02-17 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 50 |
| 2022-02-16 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2022-02-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 2 |
| 2022-02-14 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2022-02-11 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 25 |
| 2022-02-10 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 535 |
| 2022-02-09 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 254 |
| 2022-02-08 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,724 |
| 2022-02-07 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 2,841 |
| 2022-02-04 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 2,637 |
| 2022-02-03 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 21 |
| 2022-02-02 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,101 |
| 2022-02-01 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 100 |
| 2022-01-31 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2022-01-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 602 |
| 2022-01-27 | $0.28 | $0.31 | $0.26 | $0.31 | $0.31 | 5,538 |
| 2022-01-26 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 387 |
| 2022-01-25 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 2,090 |
| 2022-01-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 240 |
| 2022-01-21 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 89 |
| 2022-01-20 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2022-01-19 | $0.30 | $0.42 | $0.29 | $0.42 | $0.42 | 500 |
| 2022-01-18 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2022-01-14 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2022-01-13 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2022-01-12 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2022-01-11 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 29 |
| 2022-01-10 | $0.43 | $0.43 | $0.36 | $0.36 | $0.36 | 804 |
| 2022-01-07 | $0.34 | $0.46 | $0.34 | $0.43 | $0.43 | 25,748 |
| 2022-01-06 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 11,353 |
| 2022-01-05 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 9,100 |
| 2022-01-04 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 53 |
| 2022-01-03 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 17,200 |
| 2021-12-31 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 575 |
| 2021-12-30 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 29,376 |
| 2021-12-29 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 601 |
| 2021-12-28 | $0.28 | $0.32 | $0.28 | $0.28 | $0.28 | 702 |
| 2021-12-27 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 10,000 |
| 2021-12-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 202 |
| 2021-12-22 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2021-12-21 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 3 |
| 2021-12-20 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2021-12-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,715 |
| 2021-12-16 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 6,896 |
| 2021-12-15 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 155,358 |
| 2021-12-14 | $0.26 | $0.31 | $0.26 | $0.29 | $0.29 | 276,491 |
| 2021-12-13 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 103,021 |
| 2021-12-10 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 20 |
| 2021-12-09 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 20,401 |
| 2021-12-08 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 494,373 |
| 2021-12-07 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 201,137 |
| 2021-12-06 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 151 |
| 2021-12-03 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 1 |
| 2021-12-02 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 27,221 |
| 2021-12-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1 |
| 2021-11-30 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 200 |
| 2021-11-29 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 599 |
| 2021-11-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2021-11-24 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2021-11-23 | $0.40 | $0.40 | $0.35 | $0.40 | $0.40 | 6,197 |
| 2021-11-22 | $0.44 | $0.44 | $0.40 | $0.40 | $0.40 | 12,676 |
| 2021-11-19 | $0.43 | $0.45 | $0.41 | $0.45 | $0.45 | 10,644 |
| 2021-11-18 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 2,044 |
| 2021-11-17 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 4,901 |
| 2021-11-16 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 2,235 |
| 2021-11-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 4,560 |
| 2021-11-12 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 6,400 |
| 2021-11-11 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 350 |
| 2021-11-10 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 300 |
| 2021-11-09 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 12,522 |
| 2021-11-08 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 60,623 |
| 2021-11-05 | $0.45 | $0.58 | $0.43 | $0.57 | $0.57 | 7,304 |
| 2021-11-04 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 2,511 |
| 2021-11-03 | $0.58 | $0.58 | $0.45 | $0.45 | $0.45 | 12,800 |
| 2021-11-02 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 5 |
| 2021-11-01 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 343 |
| 2021-10-29 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 17,646 |
| 2021-10-28 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 1,599 |
| 2021-10-27 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,139 |
| 2021-10-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,015 |
| 2021-10-25 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 32 |
| 2021-10-22 | $0.42 | $0.46 | $0.40 | $0.40 | $0.40 | 5,015 |
| 2021-10-21 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 200 |
| 2021-10-20 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 10 |
| 2021-10-19 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 20 |
| 2021-10-18 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 6,915 |
| 2021-10-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2021-10-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2021-10-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 50,012 |
| 2021-10-12 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 177 |
| 2021-10-11 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 18 |
| 2021-10-08 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 22,236 |
| 2021-10-07 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 3,725 |
| 2021-10-06 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,800 |
| 2021-10-05 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 6,363 |
| 2021-10-04 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,906 |
| 2021-10-01 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 675 |
| 2021-09-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2021-09-29 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 11,218 |
| 2021-09-28 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 16,518 |
| 2021-09-27 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 25,000 |
| 2021-09-24 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 872 |
| 2021-09-23 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 21,105 |
| 2021-09-22 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,000 |
| 2021-09-21 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 8,980 |
| 2021-09-20 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2021-09-17 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2021-09-16 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 6,114 |
| 2021-09-15 | $0.42 | $0.50 | $0.42 | $0.50 | $0.50 | 9,594 |
| 2021-09-14 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,635 |
| 2021-09-13 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 1,218 |
| 2021-09-10 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 11,304 |
| 2021-09-09 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 4,834 |
| 2021-09-08 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 27,801 |
| 2021-09-07 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 2,942 |
| 2021-09-03 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 3,832 |
| 2021-09-02 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,262 |
| 2021-09-01 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 89 |
| 2021-08-31 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 4,772 |
| 2021-08-30 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,648 |
| 2021-08-27 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2021-08-26 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 300 |
| 2021-08-25 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 692 |
| 2021-08-24 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 7,555 |
| 2021-08-23 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 120 |
| 2021-08-20 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 116 |
| 2021-08-19 | $0.47 | $0.49 | $0.47 | $0.49 | $0.49 | 8,743 |
| 2021-08-18 | $0.40 | $0.49 | $0.40 | $0.49 | $0.49 | 8,100 |
| 2021-08-17 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 54,000 |
| 2021-08-16 | $0.51 | $0.51 | $0.45 | $0.49 | $0.49 | 29,773 |
| 2021-08-13 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 901 |
| 2021-08-12 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,200 |
| 2021-08-11 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 2,744 |
| 2021-08-10 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 10,644 |
| 2021-08-09 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 994 |
| 2021-08-06 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 905 |
| 2021-08-05 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 6,013 |
| 2021-08-04 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 5,694 |
| 2021-08-03 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 1,130 |
| 2021-08-02 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 494 |
| 2021-07-30 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 3,351 |
| 2021-07-29 | $0.60 | $0.66 | $0.60 | $0.60 | $0.60 | 23,589 |
| 2021-07-28 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 44,904 |
| 2021-07-27 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 5,249 |
| 2021-07-26 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,990 |
| 2021-07-23 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 3,036 |
| 2021-07-22 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,016 |
| 2021-07-21 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 9,711 |
| 2021-07-20 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 2,382 |
| 2021-07-19 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 18,552 |
| 2021-07-16 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 9,055 |
| 2021-07-15 | $0.55 | $0.59 | $0.55 | $0.59 | $0.59 | 17,377 |
| 2021-07-14 | $0.59 | $0.61 | $0.59 | $0.60 | $0.60 | 114,458 |
| 2021-07-13 | $0.59 | $0.60 | $0.55 | $0.59 | $0.59 | 72,741 |
| 2021-07-12 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 65,240 |
| 2021-07-09 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 12,392 |
| 2021-07-08 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 50,444 |
| 2021-07-07 | $0.56 | $0.59 | $0.56 | $0.59 | $0.59 | 6,420 |
| 2021-07-06 | $0.56 | $0.57 | $0.54 | $0.56 | $0.56 | 23,461 |
| 2021-07-02 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 2,194 |
| 2021-07-01 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 33,887 |
| 2021-06-30 | $0.56 | $0.58 | $0.53 | $0.57 | $0.57 | 62,471 |
| 2021-06-29 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 24,704 |
| 2021-06-28 | $0.56 | $0.59 | $0.56 | $0.59 | $0.59 | 19,920 |
| 2021-06-25 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 82,217 |
| 2021-06-24 | $0.56 | $0.59 | $0.51 | $0.58 | $0.58 | 38,790 |
| 2021-06-23 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 21,446 |
| 2021-06-22 | $0.53 | $0.58 | $0.53 | $0.56 | $0.56 | 44,770 |
| 2021-06-21 | $0.57 | $0.57 | $0.53 | $0.56 | $0.56 | 17,635 |
| 2021-06-18 | $0.53 | $0.58 | $0.53 | $0.58 | $0.58 | 49,512 |
| 2021-06-17 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 330,748 |
| 2021-06-16 | $0.55 | $0.60 | $0.54 | $0.57 | $0.57 | 213,659 |
| 2021-06-15 | $0.54 | $0.56 | $0.50 | $0.56 | $0.56 | 101,518 |
| 2021-06-14 | $0.54 | $0.54 | $0.48 | $0.54 | $0.54 | 174,037 |
| 2021-06-11 | $0.57 | $0.57 | $0.48 | $0.53 | $0.53 | 310,734 |
| 2021-06-10 | $0.52 | $0.72 | $0.41 | $0.57 | $0.57 | 1,257,141 |
| 2021-06-09 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 28,255 |
| 2021-06-08 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 14,190 |
| 2021-06-07 | $0.40 | $0.45 | $0.38 | $0.38 | $0.38 | 74,998 |
| 2021-06-04 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 37,661 |
| 2021-06-03 | $0.37 | $0.39 | $0.33 | $0.36 | $0.36 | 46,512 |
| 2021-06-02 | $0.35 | $0.39 | $0.35 | $0.37 | $0.37 | 119,016 |
| 2021-06-01 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 89,479 |
| 2021-05-28 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 125,453 |
| 2021-05-27 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 220,188 |
| 2021-05-26 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 78,359 |
| 2021-05-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 44,112 |
| 2021-05-24 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 181,319 |
| 2021-05-21 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 46,621 |
| 2021-05-20 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 56,873 |
| 2021-05-19 | $0.31 | $0.34 | $0.27 | $0.28 | $0.28 | 43,052 |
| 2021-05-18 | $0.28 | $0.33 | $0.26 | $0.30 | $0.30 | 125,825 |
| 2021-05-17 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 33,791 |
| 2021-05-14 | $0.27 | $0.27 | $0.24 | $0.26 | $0.26 | 156,408 |
| 2021-05-13 | $0.28 | $0.28 | $0.22 | $0.25 | $0.25 | 92,237 |
| 2021-05-12 | $0.26 | $0.29 | $0.25 | $0.25 | $0.25 | 145,682 |
| 2021-05-11 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 55,879 |
| 2021-05-10 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 185,056 |
| 2021-05-07 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 20,809 |
| 2021-05-06 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 69,014 |
| 2021-05-05 | $0.36 | $0.38 | $0.35 | $0.35 | $0.35 | 32,674 |
| 2021-05-04 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 76,523 |
| 2021-05-03 | $0.36 | $0.38 | $0.33 | $0.34 | $0.34 | 202,598 |
| 2021-04-30 | $0.39 | $0.43 | $0.33 | $0.41 | $0.41 | 261,065 |
| 2021-04-29 | $0.39 | $0.39 | $0.36 | $0.39 | $0.39 | 52,951 |
| 2021-04-28 | $0.34 | $0.40 | $0.32 | $0.38 | $0.38 | 120,307 |
| 2021-04-27 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 154,002 |
| 2021-04-26 | $0.41 | $0.43 | $0.39 | $0.41 | $0.41 | 114,587 |
| 2021-04-23 | $0.43 | $0.47 | $0.39 | $0.45 | $0.45 | 252,835 |
| 2021-04-22 | $0.50 | $0.50 | $0.42 | $0.44 | $0.44 | 421,917 |
| 2021-04-21 | $0.51 | $0.58 | $0.46 | $0.47 | $0.47 | 516,911 |
| 2021-04-20 | $0.55 | $0.58 | $0.41 | $0.46 | $0.46 | 821,330 |
| 2021-04-19 | $0.74 | $0.76 | $0.63 | $0.70 | $0.70 | 1,664,267 |
| 2021-04-16 | $0.52 | $0.79 | $0.43 | $0.75 | $0.75 | 6,080,881 |
| 2021-04-15 | $0.40 | $1.00 | $0.35 | $0.52 | $0.52 | 20,586,226 |
| 2021-04-14 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 174,359 |
| 2021-04-13 | $0.30 | $0.30 | $0.23 | $0.23 | $0.23 | 151,817 |