VerifyMe Inc - Warrants (17/06/2025) (VRMEW) Exchange: NASDAQ
Data as of Sept. 27, 2023
$0.07 ($0.00) 0.00%
VerifyMe Inc - Warrants (17/06/2025) - Daily Information
Click for more stock information on VerifyMe Inc - Warrants (17/06/2025).| Daily Information | Data |
|---|---|
| Date | Sept. 27, 2023 |
| Open | $0.07 |
| Previous Close | $0.07 |
| High | $0.07 |
| Low | $0.07 |
| Adjusted Open | $0.07 |
| Previous Adjusted Close | $0.07 |
| Adjusted High | $0.07 |
| Adjusted Low | $0.07 |
About VerifyMe Inc - Warrants (17/06/2025) (VRMEW)
VerifyMe Inc Wt Exp 2025
Invest in VerifyMe Inc - Warrants (17/06/2025) (VRMEW)
Historical Stock Data for VerifyMe Inc - Warrants (17/06/2025) (VRMEW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-09-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-09-25 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-09-22 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 762 |
| 2023-09-21 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 200 |
| 2023-09-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-09-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-09-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-09-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-09-14 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 700 |
| 2023-09-13 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2023-09-12 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2023-09-11 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2023-09-08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 5,000 |
| 2023-09-07 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2023-09-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2023-09-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2023-09-01 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2023-08-31 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 5 |
| 2023-08-30 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2023-08-29 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 100 |
| 2023-08-28 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2023-08-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2023-08-24 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2023-08-23 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2023-08-22 | $0.05 | $0.08 | $0.05 | $0.08 | $0.08 | 4,250 |
| 2023-08-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-08-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5,100 |
| 2023-08-17 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2023-08-16 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2023-08-15 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2023-08-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2023-08-11 | $0.06 | $0.09 | $0.06 | $0.09 | $0.09 | 6,790 |
| 2023-08-10 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 2,100 |
| 2023-08-09 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2023-08-08 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2023-08-07 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2023-08-04 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 4 |
| 2023-08-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2023-08-02 | $0.09 | $0.14 | $0.09 | $0.14 | $0.14 | 900 |
| 2023-08-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2023-07-31 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 1,052 |
| 2023-07-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 100 |
| 2023-07-27 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2023-07-26 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2023-07-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2023-07-24 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 100 |
| 2023-07-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 300 |
| 2023-07-20 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 100 |
| 2023-07-19 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 405 |
| 2023-07-18 | $0.08 | $0.13 | $0.08 | $0.13 | $0.13 | 2,300 |
| 2023-07-17 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 240 |
| 2023-07-14 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2023-07-13 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 100 |
| 2023-07-12 | $0.05 | $0.13 | $0.05 | $0.13 | $0.13 | 2,096 |
| 2023-07-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 690 |
| 2023-07-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2023-07-07 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1 |
| 2023-07-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2023-07-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2023-07-03 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2023-06-30 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1 |
| 2023-06-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 515 |
| 2023-06-28 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-06-27 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 145 |
| 2023-06-26 | $0.11 | $0.15 | $0.10 | $0.10 | $0.10 | 11,865 |
| 2023-06-23 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-06-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-06-21 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-06-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-06-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-06-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-06-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 6 |
| 2023-06-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 81 |
| 2023-06-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-06-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 100 |
| 2023-06-08 | $0.15 | $0.15 | $0.10 | $0.11 | $0.11 | 4,170 |
| 2023-06-07 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-06-06 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-06-05 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 409 |
| 2023-06-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2023-06-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2023-05-31 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2023-05-30 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 902 |
| 2023-05-26 | $0.18 | $0.24 | $0.11 | $0.14 | $0.14 | 10,831 |
| 2023-05-25 | $0.25 | $0.25 | $0.11 | $0.14 | $0.14 | 3,006 |
| 2023-05-24 | $0.19 | $0.20 | $0.11 | $0.11 | $0.11 | 850 |
| 2023-05-23 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 201 |
| 2023-05-22 | $0.11 | $0.15 | $0.11 | $0.11 | $0.11 | 690 |
| 2023-05-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-05-18 | $0.20 | $0.20 | $0.15 | $0.15 | $0.15 | 4,352 |
| 2023-05-17 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2023-05-16 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 200 |
| 2023-05-15 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2023-05-12 | $0.15 | $0.21 | $0.15 | $0.21 | $0.21 | 2,396 |
| 2023-05-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2023-05-10 | $0.18 | $0.24 | $0.18 | $0.24 | $0.24 | 2,000 |
| 2023-05-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2023-05-08 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2023-05-05 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 1,500 |
| 2023-05-04 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 300 |
| 2023-05-03 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2023-05-02 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 100 |
| 2023-05-01 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 500 |
| 2023-04-28 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2023-04-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 100 |
| 2023-04-26 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-04-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-04-24 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 389 |
| 2023-04-21 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 368 |
| 2023-04-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 100 |
| 2023-04-19 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2023-04-18 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 300 |
| 2023-04-17 | $0.17 | $0.19 | $0.12 | $0.17 | $0.17 | 4,807 |
| 2023-04-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 100 |
| 2023-04-13 | $0.18 | $0.23 | $0.17 | $0.19 | $0.19 | 2,311 |
| 2023-04-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 149 |
| 2023-04-11 | $0.11 | $0.19 | $0.11 | $0.18 | $0.18 | 2,726 |
| 2023-04-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-04-06 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 1,681 |
| 2023-04-05 | $0.18 | $0.25 | $0.18 | $0.18 | $0.18 | 3,102 |
| 2023-04-04 | $0.22 | $0.22 | $0.18 | $0.20 | $0.20 | 600 |
| 2023-04-03 | $0.16 | $0.22 | $0.16 | $0.22 | $0.22 | 8,382 |
| 2023-03-31 | $0.22 | $0.25 | $0.17 | $0.22 | $0.22 | 27,997 |
| 2023-03-30 | $0.25 | $0.25 | $0.15 | $0.15 | $0.15 | 4,431 |
| 2023-03-29 | $0.25 | $0.25 | $0.10 | $0.15 | $0.15 | 10,608 |
| 2023-03-28 | $0.13 | $0.17 | $0.13 | $0.16 | $0.16 | 9,198 |
| 2023-03-27 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2023-03-24 | $0.14 | $0.15 | $0.12 | $0.15 | $0.15 | 582 |
| 2023-03-23 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 100 |
| 2023-03-22 | $0.16 | $0.16 | $0.08 | $0.14 | $0.14 | 9,120 |
| 2023-03-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 303 |
| 2023-03-20 | $0.16 | $0.18 | $0.10 | $0.18 | $0.18 | 10,325 |
| 2023-03-17 | $0.18 | $0.20 | $0.16 | $0.19 | $0.19 | 3,503 |
| 2023-03-16 | $0.24 | $0.36 | $0.15 | $0.20 | $0.20 | 31,544 |
| 2023-03-15 | $0.29 | $0.36 | $0.17 | $0.24 | $0.24 | 8,319 |
| 2023-03-14 | $0.20 | $0.24 | $0.20 | $0.20 | $0.20 | 1,441 |
| 2023-03-13 | $0.20 | $0.30 | $0.16 | $0.21 | $0.21 | 17,343 |
| 2023-03-10 | $0.16 | $0.27 | $0.16 | $0.20 | $0.20 | 5,705 |
| 2023-03-09 | $0.19 | $0.32 | $0.19 | $0.22 | $0.22 | 8,115 |
| 2023-03-08 | $0.13 | $0.20 | $0.11 | $0.20 | $0.20 | 4,923 |
| 2023-03-07 | $0.18 | $0.25 | $0.16 | $0.25 | $0.25 | 1,906 |
| 2023-03-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 401 |
| 2023-03-03 | $0.11 | $0.33 | $0.11 | $0.25 | $0.25 | 14,506 |
| 2023-03-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 402 |
| 2023-03-01 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 793 |
| 2023-02-28 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2023-02-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,300 |
| 2023-02-24 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 803 |
| 2023-02-23 | $0.29 | $0.29 | $0.19 | $0.21 | $0.21 | 7,527 |
| 2023-02-22 | $0.22 | $0.23 | $0.14 | $0.17 | $0.17 | 11,807 |
| 2023-02-21 | $0.19 | $0.29 | $0.10 | $0.19 | $0.19 | 29,936 |
| 2023-02-17 | $0.19 | $0.20 | $0.08 | $0.15 | $0.15 | 1,500 |
| 2023-02-16 | $0.19 | $0.19 | $0.14 | $0.16 | $0.16 | 1,408 |
| 2023-02-15 | $0.19 | $0.20 | $0.14 | $0.16 | $0.16 | 2,331 |
| 2023-02-14 | $0.20 | $0.20 | $0.16 | $0.16 | $0.16 | 7,761 |
| 2023-02-13 | $0.27 | $0.28 | $0.13 | $0.13 | $0.13 | 18,395 |
| 2023-02-10 | $0.35 | $0.35 | $0.16 | $0.20 | $0.20 | 7,267 |
| 2023-02-09 | $0.23 | $0.31 | $0.16 | $0.27 | $0.27 | 5,735 |
| 2023-02-08 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 3,247 |
| 2023-02-07 | $0.22 | $0.33 | $0.22 | $0.28 | $0.28 | 5,624 |
| 2023-02-06 | $0.07 | $0.22 | $0.07 | $0.22 | $0.22 | 3,229 |
| 2023-02-03 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 559 |
| 2023-02-02 | $0.16 | $0.22 | $0.14 | $0.20 | $0.20 | 1,837 |
| 2023-02-01 | $0.21 | $0.26 | $0.17 | $0.26 | $0.26 | 13,505 |
| 2023-01-31 | $0.20 | $0.26 | $0.16 | $0.16 | $0.16 | 5,313 |
| 2023-01-30 | $0.31 | $0.31 | $0.15 | $0.18 | $0.18 | 9,780 |
| 2023-01-27 | $0.08 | $0.25 | $0.08 | $0.23 | $0.23 | 5,136 |
| 2023-01-26 | $0.22 | $0.36 | $0.22 | $0.26 | $0.26 | 8,436 |
| 2023-01-25 | $0.12 | $0.25 | $0.12 | $0.23 | $0.23 | 5,007 |
| 2023-01-24 | $0.31 | $0.35 | $0.18 | $0.27 | $0.27 | 7,679 |
| 2023-01-23 | $0.20 | $0.20 | $0.17 | $0.20 | $0.20 | 1,056 |
| 2023-01-20 | $0.07 | $0.18 | $0.07 | $0.18 | $0.18 | 3,205 |
| 2023-01-19 | $0.20 | $0.20 | $0.16 | $0.20 | $0.20 | 2,900 |
| 2023-01-18 | $0.32 | $0.32 | $0.16 | $0.19 | $0.19 | 6,911 |
| 2023-01-17 | $0.33 | $0.33 | $0.10 | $0.23 | $0.23 | 6,816 |
| 2023-01-13 | $0.27 | $0.33 | $0.24 | $0.33 | $0.33 | 502 |
| 2023-01-12 | $0.40 | $0.40 | $0.20 | $0.35 | $0.35 | 6,627 |
| 2023-01-11 | $0.12 | $0.24 | $0.07 | $0.23 | $0.23 | 4,212 |
| 2023-01-10 | $0.12 | $0.12 | $0.07 | $0.07 | $0.07 | 1,300 |
| 2023-01-09 | $0.04 | $0.08 | $0.04 | $0.08 | $0.08 | 3,604 |
| 2023-01-06 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 5,724 |
| 2023-01-05 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 1,050 |
| 2023-01-04 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 3,634 |
| 2023-01-03 | $0.12 | $0.12 | $0.05 | $0.05 | $0.05 | 7,521 |
| 2022-12-30 | $0.08 | $0.08 | $0.04 | $0.07 | $0.07 | 820 |
| 2022-12-29 | $0.12 | $0.12 | $0.02 | $0.03 | $0.03 | 64,952 |
| 2022-12-28 | $0.05 | $0.12 | $0.04 | $0.06 | $0.06 | 25,892 |
| 2022-12-27 | $0.06 | $0.07 | $0.04 | $0.04 | $0.04 | 1,631 |
| 2022-12-23 | $0.11 | $0.11 | $0.04 | $0.06 | $0.06 | 16,716 |
| 2022-12-22 | $0.16 | $0.16 | $0.08 | $0.12 | $0.12 | 12,314 |
| 2022-12-21 | $0.22 | $0.22 | $0.06 | $0.06 | $0.06 | 40,802 |
| 2022-12-20 | $0.26 | $0.26 | $0.02 | $0.09 | $0.09 | 13,701 |
| 2022-12-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-12-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-12-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 100 |
| 2022-12-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-12-13 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 300 |
| 2022-12-12 | $0.04 | $0.22 | $0.04 | $0.10 | $0.10 | 2,225 |
| 2022-12-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-12-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 500 |
| 2022-12-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-12-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-12-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-12-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-12-01 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-11-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-11-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-11-28 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-11-25 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-11-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-11-22 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 17,670 |
| 2022-11-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 17,294 |
| 2022-11-18 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 7,029 |
| 2022-11-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 500 |
| 2022-11-16 | $0.18 | $0.22 | $0.18 | $0.18 | $0.18 | 26,488 |
| 2022-11-15 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 4,506 |
| 2022-11-14 | $0.25 | $0.28 | $0.20 | $0.21 | $0.21 | 2,667 |
| 2022-11-11 | $0.19 | $0.32 | $0.18 | $0.18 | $0.18 | 75,568 |
| 2022-11-10 | $0.20 | $0.26 | $0.19 | $0.20 | $0.20 | 20,613 |
| 2022-11-09 | $0.22 | $0.23 | $0.14 | $0.14 | $0.14 | 1,627 |
| 2022-11-08 | $0.25 | $0.25 | $0.11 | $0.11 | $0.11 | 9,198 |
| 2022-11-07 | $0.30 | $0.30 | $0.12 | $0.15 | $0.15 | 15,710 |
| 2022-11-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 210 |
| 2022-11-03 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 10 |
| 2022-11-02 | $0.21 | $0.31 | $0.20 | $0.30 | $0.30 | 6,270 |
| 2022-11-01 | $0.20 | $0.29 | $0.13 | $0.15 | $0.15 | 17,193 |
| 2022-10-31 | $0.30 | $0.30 | $0.05 | $0.23 | $0.23 | 3,270 |
| 2022-10-28 | $0.12 | $0.17 | $0.09 | $0.17 | $0.17 | 3,070 |
| 2022-10-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 112 |
| 2022-10-26 | $0.25 | $0.25 | $0.18 | $0.18 | $0.18 | 994 |
| 2022-10-25 | $0.21 | $0.28 | $0.13 | $0.13 | $0.13 | 5,280 |
| 2022-10-24 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-10-21 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 35 |
| 2022-10-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-10-19 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-10-18 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-10-17 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-10-14 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-10-13 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-10-12 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-10-11 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 190 |
| 2022-10-10 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2022-10-07 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,000 |
| 2022-10-06 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 100 |
| 2022-10-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 200 |
| 2022-10-04 | $0.28 | $0.30 | $0.27 | $0.28 | $0.28 | 5,407 |
| 2022-10-03 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 100 |
| 2022-09-30 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 402 |
| 2022-09-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 107 |
| 2022-09-28 | $0.25 | $0.26 | $0.20 | $0.26 | $0.26 | 2,200 |
| 2022-09-27 | $0.22 | $0.28 | $0.20 | $0.20 | $0.20 | 10,137 |
| 2022-09-26 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-09-23 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-09-22 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-09-21 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-09-20 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 100 |
| 2022-09-19 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-09-16 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-09-15 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-09-14 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-09-13 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 12 |
| 2022-09-12 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 88 |
| 2022-09-09 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 212 |
| 2022-09-08 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 400 |
| 2022-09-07 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2022-09-06 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 100 |
| 2022-09-02 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 657 |
| 2022-09-01 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 2 |
| 2022-08-31 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 2,231 |
| 2022-08-30 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 2,157 |
| 2022-08-29 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 2,300 |
| 2022-08-26 | $0.42 | $0.42 | $0.35 | $0.35 | $0.35 | 407 |
| 2022-08-25 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 12,200 |
| 2022-08-24 | $0.41 | $0.49 | $0.40 | $0.49 | $0.49 | 19,409 |
| 2022-08-23 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 5,500 |
| 2022-08-22 | $0.58 | $0.60 | $0.50 | $0.50 | $0.50 | 1,527 |
| 2022-08-19 | $0.52 | $0.62 | $0.49 | $0.49 | $0.49 | 2,517 |
| 2022-08-18 | $0.70 | $0.93 | $0.50 | $0.50 | $0.50 | 12,390 |
| 2022-08-17 | $0.51 | $0.65 | $0.50 | $0.54 | $0.54 | 11,888 |
| 2022-08-16 | $0.57 | $0.88 | $0.43 | $0.45 | $0.45 | 9,376 |
| 2022-08-15 | $0.65 | $0.65 | $0.55 | $0.57 | $0.57 | 1,105 |
| 2022-08-12 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 100 |
| 2022-08-11 | $0.50 | $0.68 | $0.38 | $0.47 | $0.47 | 32,643 |
| 2022-08-10 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 1,600 |
| 2022-08-09 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 10,106 |
| 2022-08-08 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 300 |
| 2022-08-05 | $0.50 | $0.50 | $0.43 | $0.43 | $0.43 | 1,487 |
| 2022-08-04 | $0.55 | $0.77 | $0.46 | $0.46 | $0.46 | 17,395 |
| 2022-08-03 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 23,606 |
| 2022-08-02 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 114 |
| 2022-08-01 | $0.48 | $0.53 | $0.47 | $0.47 | $0.47 | 5,281 |
| 2022-07-29 | $0.45 | $0.49 | $0.40 | $0.40 | $0.40 | 3,756 |
| 2022-07-28 | $0.43 | $0.50 | $0.43 | $0.50 | $0.50 | 2,227 |
| 2022-07-27 | $0.56 | $0.59 | $0.41 | $0.57 | $0.57 | 16,285 |
| 2022-07-26 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2022-07-25 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2022-07-22 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 156 |
| 2022-07-21 | $0.35 | $0.63 | $0.35 | $0.53 | $0.53 | 19,555 |
| 2022-07-20 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 56 |
| 2022-07-19 | $0.70 | $0.70 | $0.59 | $0.65 | $0.65 | 2,805 |
| 2022-07-18 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 200 |
| 2022-07-15 | $0.66 | $0.66 | $0.45 | $0.45 | $0.45 | 15,400 |
| 2022-07-14 | $0.56 | $0.56 | $0.43 | $0.50 | $0.50 | 6,699 |
| 2022-07-13 | $0.44 | $0.50 | $0.36 | $0.45 | $0.45 | 4,615 |
| 2022-07-12 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,829 |
| 2022-07-11 | $0.64 | $0.66 | $0.60 | $0.60 | $0.60 | 3,001 |
| 2022-07-08 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 1,000 |
| 2022-07-07 | $0.75 | $0.75 | $0.64 | $0.65 | $0.65 | 3,700 |
| 2022-07-06 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 2,115 |
| 2022-07-05 | $0.45 | $0.59 | $0.45 | $0.57 | $0.57 | 10,265 |
| 2022-07-01 | $0.73 | $0.75 | $0.52 | $0.70 | $0.70 | 24,348 |
| 2022-06-30 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 17 |
| 2022-06-29 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 500 |
| 2022-06-28 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2022-06-27 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2022-06-24 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 4,206 |
| 2022-06-23 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 7,647 |
| 2022-06-22 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 10,020 |
| 2022-06-21 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2022-06-17 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 100 |
| 2022-06-16 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2022-06-15 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2022-06-14 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2022-06-13 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2022-06-10 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2022-06-09 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2022-06-08 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2022-06-07 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 1,318 |
| 2022-06-06 | $0.78 | $0.78 | $0.60 | $0.60 | $0.60 | 7,200 |
| 2022-06-03 | $0.60 | $0.66 | $0.60 | $0.62 | $0.62 | 2,458 |
| 2022-06-02 | $0.59 | $0.70 | $0.59 | $0.70 | $0.70 | 4,070 |
| 2022-06-01 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 10,800 |
| 2022-05-31 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2022-05-27 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2022-05-26 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2022-05-25 | $0.71 | $0.71 | $0.66 | $0.71 | $0.71 | 2,600 |
| 2022-05-24 | $0.55 | $0.65 | $0.55 | $0.65 | $0.65 | 2,700 |
| 2022-05-23 | $0.65 | $0.65 | $0.53 | $0.53 | $0.53 | 3,001 |
| 2022-05-20 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 6,208 |
| 2022-05-19 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2022-05-18 | $0.67 | $0.67 | $0.65 | $0.65 | $0.65 | 13,196 |
| 2022-05-17 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2022-05-16 | $0.60 | $0.70 | $0.57 | $0.62 | $0.62 | 41,274 |
| 2022-05-13 | $0.50 | $0.51 | $0.46 | $0.50 | $0.50 | 21,898 |
| 2022-05-12 | $0.75 | $0.75 | $0.38 | $0.40 | $0.40 | 7,250 |
| 2022-05-11 | $0.72 | $0.90 | $0.72 | $0.72 | $0.72 | 15,580 |
| 2022-05-10 | $0.85 | $0.99 | $0.85 | $0.99 | $0.99 | 301 |
| 2022-05-09 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 126 |
| 2022-05-06 | $0.65 | $0.66 | $0.63 | $0.63 | $0.63 | 2,426 |
| 2022-05-05 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2022-05-04 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 11,200 |
| 2022-05-03 | $0.99 | $0.99 | $0.75 | $0.83 | $0.83 | 22,625 |
| 2022-05-02 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 5,336 |
| 2022-04-29 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2022-04-28 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2022-04-27 | $0.80 | $1.00 | $0.80 | $0.98 | $0.98 | 17,001 |
| 2022-04-26 | $0.85 | $1.04 | $0.80 | $0.88 | $0.88 | 35,211 |
| 2022-04-25 | $0.99 | $1.06 | $0.86 | $0.86 | $0.86 | 65,421 |
| 2022-04-22 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 100 |
| 2022-04-21 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2022-04-20 | $0.71 | $1.00 | $0.71 | $0.93 | $0.93 | 302 |
| 2022-04-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-04-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100 |
| 2022-04-14 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2022-04-13 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2022-04-12 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2022-04-11 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 31 |
| 2022-04-08 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 4 |
| 2022-04-07 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2022-04-06 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 2 |
| 2022-04-05 | $1.09 | $1.10 | $1.00 | $1.02 | $1.02 | 14,024 |
| 2022-04-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2022-04-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2022-03-31 | $0.87 | $1.05 | $0.84 | $1.05 | $1.05 | 1,390 |
| 2022-03-30 | $0.65 | $0.90 | $0.65 | $0.90 | $0.90 | 550 |
| 2022-03-29 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1 |
| 2022-03-28 | $0.80 | $0.90 | $0.80 | $0.90 | $0.90 | 300 |
| 2022-03-25 | $0.70 | $0.90 | $0.70 | $0.90 | $0.90 | 217 |
| 2022-03-24 | $0.83 | $0.83 | $0.57 | $0.60 | $0.60 | 21,300 |
| 2022-03-23 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-03-22 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-03-21 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-03-18 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-03-17 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-03-16 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-03-15 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-03-14 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-03-11 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,231 |
| 2022-03-10 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 510 |
| 2022-03-09 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-03-08 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-03-07 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,500 |
| 2022-03-04 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,560 |
| 2022-03-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2022-03-02 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 381 |
| 2022-03-01 | $0.70 | $0.76 | $0.50 | $0.74 | $0.74 | 8,219 |
| 2022-02-28 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2022-02-25 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2022-02-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2022-02-23 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1 |
| 2022-02-22 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 200 |
| 2022-02-18 | $0.70 | $0.86 | $0.70 | $0.86 | $0.86 | 1,100 |
| 2022-02-17 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 6,400 |
| 2022-02-16 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 24,496 |
| 2022-02-15 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 100 |
| 2022-02-14 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 3,720 |
| 2022-02-11 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 10,100 |
| 2022-02-10 | $1.05 | $1.05 | $0.90 | $0.90 | $0.90 | 5,700 |
| 2022-02-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-02-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100 |
| 2022-02-07 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 200 |
| 2022-02-04 | $0.95 | $0.96 | $0.73 | $0.90 | $0.90 | 31,334 |
| 2022-02-03 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2022-02-02 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2022-02-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2022-01-31 | $0.98 | $0.98 | $0.94 | $0.94 | $0.94 | 13,200 |
| 2022-01-28 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 16 |
| 2022-01-27 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2022-01-26 | $0.99 | $1.02 | $0.88 | $0.95 | $0.95 | 12,300 |
| 2022-01-25 | $0.97 | $1.03 | $0.95 | $1.03 | $1.03 | 10,694 |
| 2022-01-24 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2022-01-21 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2022-01-20 | $1.10 | $1.10 | $0.98 | $0.98 | $0.98 | 15,072 |
| 2022-01-19 | $1.04 | $1.13 | $0.99 | $0.99 | $0.99 | 17,601 |
| 2022-01-18 | $1.00 | $1.13 | $0.99 | $1.12 | $1.12 | 37,900 |
| 2022-01-14 | $1.06 | $1.06 | $1.01 | $1.02 | $1.02 | 24,155 |
| 2022-01-13 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2022-01-12 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 19,600 |
| 2022-01-11 | $0.98 | $1.10 | $0.97 | $1.07 | $1.07 | 28,988 |
| 2022-01-10 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-01-07 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2022-01-06 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 150 |
| 2022-01-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 10 |
| 2022-01-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 100 |
| 2022-01-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 600 |
| 2021-12-31 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-12-30 | $1.00 | $1.16 | $1.00 | $1.13 | $1.13 | 9,948 |
| 2021-12-29 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 5,900 |
| 2021-12-28 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 1,074 |
| 2021-12-27 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 10 |
| 2021-12-23 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 300 |
| 2021-12-22 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 500 |
| 2021-12-21 | $1.15 | $1.16 | $1.05 | $1.08 | $1.08 | 5,337 |
| 2021-12-20 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 610 |
| 2021-12-17 | $1.12 | $1.26 | $1.12 | $1.20 | $1.20 | 1,539 |
| 2021-12-16 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 2,100 |
| 2021-12-15 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2021-12-14 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 8 |
| 2021-12-13 | $1.15 | $1.15 | $1.06 | $1.10 | $1.10 | 20,527 |
| 2021-12-10 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 52 |
| 2021-12-09 | $1.22 | $1.23 | $1.22 | $1.23 | $1.23 | 300 |
| 2021-12-08 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2021-12-07 | $1.31 | $1.36 | $1.06 | $1.14 | $1.14 | 11,308 |
| 2021-12-06 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 3,904 |
| 2021-12-03 | $1.14 | $1.14 | $1.01 | $1.01 | $1.01 | 2,500 |
| 2021-12-02 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 1,000 |
| 2021-12-01 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2021-11-30 | $1.16 | $1.20 | $1.14 | $1.14 | $1.14 | 7,394 |
| 2021-11-29 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 9,106 |
| 2021-11-26 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2021-11-24 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2021-11-23 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 10 |
| 2021-11-22 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 5,000 |
| 2021-11-19 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 6,600 |
| 2021-11-18 | $1.24 | $1.24 | $1.13 | $1.16 | $1.16 | 25,429 |
| 2021-11-17 | $1.26 | $1.37 | $1.17 | $1.30 | $1.30 | 10,600 |
| 2021-11-16 | $1.43 | $1.43 | $1.14 | $1.14 | $1.14 | 1,104 |
| 2021-11-15 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 104 |
| 2021-11-12 | $1.42 | $1.42 | $1.30 | $1.30 | $1.30 | 2,201 |
| 2021-11-11 | $1.25 | $1.33 | $1.13 | $1.33 | $1.33 | 5,011 |
| 2021-11-10 | $1.20 | $1.38 | $1.20 | $1.30 | $1.30 | 21,356 |
| 2021-11-09 | $1.14 | $1.16 | $1.13 | $1.14 | $1.14 | 4,100 |
| 2021-11-08 | $1.13 | $1.20 | $1.12 | $1.13 | $1.13 | 12,673 |
| 2021-11-05 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 4,102 |
| 2021-11-04 | $1.20 | $1.24 | $1.18 | $1.18 | $1.18 | 2,342 |
| 2021-11-03 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 210 |
| 2021-11-02 | $1.17 | $1.18 | $1.13 | $1.17 | $1.17 | 12,720 |
| 2021-11-01 | $1.21 | $1.21 | $1.17 | $1.18 | $1.18 | 2,000 |
| 2021-10-29 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 82 |
| 2021-10-28 | $1.16 | $1.18 | $1.16 | $1.18 | $1.18 | 3,342 |
| 2021-10-27 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 5,000 |
| 2021-10-26 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-10-25 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 137 |
| 2021-10-22 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 144 |
| 2021-10-21 | $1.13 | $1.13 | $1.12 | $1.12 | $1.12 | 5,744 |
| 2021-10-20 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 10 |
| 2021-10-19 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2021-10-18 | $1.33 | $1.33 | $1.24 | $1.24 | $1.24 | 400 |
| 2021-10-15 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2021-10-14 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2021-10-13 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2021-10-12 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 420 |
| 2021-10-11 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2021-10-08 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 4 |
| 2021-10-07 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 899 |
| 2021-10-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2021-10-05 | $1.24 | $1.24 | $1.15 | $1.15 | $1.15 | 2,425 |
| 2021-10-04 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 2 |
| 2021-10-01 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 101 |
| 2021-09-30 | $1.08 | $1.34 | $1.08 | $1.34 | $1.34 | 3,301 |
| 2021-09-29 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-09-28 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 30 |
| 2021-09-27 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-09-24 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 805 |
| 2021-09-23 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 339 |
| 2021-09-22 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 3 |
| 2021-09-21 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2021-09-20 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2021-09-17 | $1.24 | $1.24 | $1.10 | $1.20 | $1.20 | 9,735 |
| 2021-09-16 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-09-15 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 35 |
| 2021-09-14 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-09-13 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 0 |
| 2021-09-10 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 250 |
| 2021-09-09 | $1.12 | $1.35 | $1.12 | $1.35 | $1.35 | 992 |
| 2021-09-08 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 140 |
| 2021-09-07 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 100 |
| 2021-09-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2021-09-02 | $1.23 | $1.23 | $1.15 | $1.15 | $1.15 | 2,250 |
| 2021-09-01 | $1.01 | $1.35 | $1.01 | $1.15 | $1.15 | 23,134 |
| 2021-08-31 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 15 |
| 2021-08-30 | $1.06 | $1.07 | $0.92 | $0.92 | $0.92 | 9,689 |
| 2021-08-27 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 700 |
| 2021-08-26 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 798 |
| 2021-08-25 | $0.94 | $1.12 | $0.94 | $1.12 | $1.12 | 75,700 |
| 2021-08-24 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 10,000 |
| 2021-08-23 | $1.23 | $1.23 | $1.13 | $1.13 | $1.13 | 200 |
| 2021-08-20 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2021-08-19 | $1.21 | $1.21 | $1.13 | $1.13 | $1.13 | 3,098 |
| 2021-08-18 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 500 |
| 2021-08-17 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 2,853 |
| 2021-08-16 | $1.10 | $1.10 | $1.02 | $1.05 | $1.05 | 11,401 |
| 2021-08-13 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 4,161 |
| 2021-08-12 | $1.39 | $1.39 | $1.20 | $1.20 | $1.20 | 2,836 |
| 2021-08-11 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-08-10 | $1.23 | $1.25 | $1.20 | $1.23 | $1.23 | 2,000 |
| 2021-08-09 | $1.29 | $1.29 | $1.21 | $1.22 | $1.22 | 3,221 |
| 2021-08-06 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2021-08-05 | $1.25 | $1.30 | $1.24 | $1.29 | $1.29 | 6,170 |
| 2021-08-04 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 2,000 |
| 2021-08-03 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2021-08-02 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 280 |
| 2021-07-30 | $1.34 | $1.34 | $1.20 | $1.21 | $1.21 | 1,905 |
| 2021-07-29 | $1.26 | $1.36 | $1.20 | $1.35 | $1.35 | 6,650 |
| 2021-07-28 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 10 |
| 2021-07-27 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 1,285 |
| 2021-07-26 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 501 |
| 2021-07-23 | $1.39 | $1.39 | $1.25 | $1.25 | $1.25 | 2,103 |
| 2021-07-22 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 4 |
| 2021-07-21 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 56 |
| 2021-07-20 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 490 |
| 2021-07-19 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2021-07-16 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2021-07-15 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 1,538 |
| 2021-07-14 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 200 |
| 2021-07-13 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2021-07-12 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 1,000 |
| 2021-07-09 | $1.27 | $1.28 | $1.27 | $1.27 | $1.27 | 1,100 |
| 2021-07-08 | $1.26 | $1.27 | $1.26 | $1.26 | $1.26 | 1,610 |
| 2021-07-07 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 525 |
| 2021-07-06 | $1.26 | $1.35 | $1.26 | $1.32 | $1.32 | 3,300 |
| 2021-07-02 | $1.33 | $1.33 | $1.26 | $1.26 | $1.26 | 3,400 |
| 2021-07-01 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 2 |
| 2021-06-30 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 1,842 |
| 2021-06-29 | $1.32 | $1.32 | $1.32 | $1.32 | $1.32 | 6 |
| 2021-06-28 | $1.58 | $1.60 | $1.27 | $1.32 | $1.32 | 10,800 |
| 2021-06-25 | $1.50 | $1.52 | $1.50 | $1.50 | $1.50 | 10,416 |
| 2021-06-24 | $1.20 | $1.50 | $1.20 | $1.40 | $1.40 | 9,818 |
| 2021-06-23 | $1.23 | $1.23 | $1.18 | $1.20 | $1.20 | 4,029 |
| 2021-06-22 | $1.34 | $1.34 | $1.29 | $1.29 | $1.29 | 770 |
| 2021-06-21 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 82 |
| 2021-06-18 | $1.37 | $1.37 | $1.36 | $1.37 | $1.37 | 1,350 |
| 2021-06-17 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 705 |
| 2021-06-16 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 268 |
| 2021-06-15 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-06-14 | $1.48 | $1.49 | $1.26 | $1.27 | $1.27 | 3,180 |
| 2021-06-11 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 1 |
| 2021-06-10 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2021-06-09 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 39 |
| 2021-06-08 | $1.38 | $1.43 | $1.33 | $1.33 | $1.33 | 2,408 |
| 2021-06-07 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 300 |
| 2021-06-04 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2021-06-03 | $1.25 | $1.28 | $1.22 | $1.24 | $1.24 | 7,051 |
| 2021-06-02 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 100 |
| 2021-06-01 | $1.27 | $1.28 | $1.26 | $1.26 | $1.26 | 500 |
| 2021-05-28 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 1,025 |
| 2021-05-27 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 8 |
| 2021-05-26 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2021-05-25 | $1.25 | $1.50 | $1.25 | $1.50 | $1.50 | 1,778 |
| 2021-05-24 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 302 |
| 2021-05-21 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 1,000 |
| 2021-05-20 | $1.25 | $1.25 | $1.13 | $1.19 | $1.19 | 24,192 |
| 2021-05-19 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 2,201 |
| 2021-05-18 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 2,002 |
| 2021-05-17 | $1.28 | $1.28 | $1.22 | $1.22 | $1.22 | 408 |
| 2021-05-14 | $1.15 | $1.18 | $1.15 | $1.15 | $1.15 | 3,248 |
| 2021-05-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,350 |
| 2021-05-12 | $1.26 | $1.27 | $1.21 | $1.21 | $1.21 | 742 |
| 2021-05-11 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 601 |
| 2021-05-10 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 1,031 |
| 2021-05-07 | $1.38 | $1.38 | $1.30 | $1.30 | $1.30 | 7,003 |
| 2021-05-06 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2021-05-05 | $1.27 | $1.30 | $1.25 | $1.27 | $1.27 | 699 |
| 2021-05-04 | $1.34 | $1.35 | $1.23 | $1.27 | $1.27 | 4,885 |
| 2021-05-03 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 2,419 |
| 2021-04-30 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
| 2021-04-29 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 1,300 |
| 2021-04-28 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2021-04-27 | $1.36 | $1.47 | $1.35 | $1.47 | $1.47 | 2,390 |
| 2021-04-26 | $1.50 | $1.50 | $1.41 | $1.50 | $1.50 | 8,440 |
| 2021-04-23 | $1.58 | $1.58 | $1.56 | $1.56 | $1.56 | 1,327 |
| 2021-04-22 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 170 |
| 2021-04-21 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 3,167 |
| 2021-04-20 | $1.47 | $1.59 | $1.47 | $1.59 | $1.59 | 1,395 |
| 2021-04-19 | $1.40 | $1.50 | $1.35 | $1.50 | $1.50 | 1,103 |
| 2021-04-16 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 78 |
| 2021-04-15 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 136 |
| 2021-04-14 | $1.60 | $1.66 | $1.36 | $1.45 | $1.45 | 11,910 |
| 2021-04-13 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 110 |
| 2021-04-12 | $1.52 | $1.75 | $1.52 | $1.75 | $1.75 | 1,916 |
| 2021-04-09 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 154 |
| 2021-04-08 | $1.75 | $1.75 | $1.59 | $1.59 | $1.59 | 703 |
| 2021-04-07 | $1.75 | $1.75 | $1.69 | $1.69 | $1.69 | 599 |
| 2021-04-06 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 100 |
| 2021-04-05 | $1.75 | $1.75 | $1.67 | $1.67 | $1.67 | 2,044 |
| 2021-04-01 | $1.65 | $1.70 | $1.65 | $1.67 | $1.67 | 3,770 |
| 2021-03-31 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 107 |
| 2021-03-30 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 208 |
| 2021-03-29 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 318 |
| 2021-03-26 | $1.80 | $1.80 | $1.26 | $1.68 | $1.68 | 11,428 |
| 2021-03-25 | $1.53 | $1.53 | $1.51 | $1.51 | $1.51 | 502 |
| 2021-03-24 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 1,095 |
| 2021-03-23 | $1.76 | $1.76 | $1.75 | $1.75 | $1.75 | 324 |
| 2021-03-22 | $1.65 | $1.80 | $1.56 | $1.77 | $1.77 | 5,235 |
| 2021-03-19 | $1.63 | $1.63 | $1.53 | $1.53 | $1.53 | 500 |
| 2021-03-18 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 2,397 |
| 2021-03-17 | $1.75 | $1.80 | $1.62 | $1.62 | $1.62 | 3,615 |
| 2021-03-16 | $1.31 | $1.85 | $1.31 | $1.85 | $1.85 | 20,190 |
| 2021-03-15 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 194 |
| 2021-03-12 | $1.80 | $1.80 | $1.72 | $1.72 | $1.72 | 205 |
| 2021-03-11 | $1.81 | $1.84 | $1.81 | $1.84 | $1.84 | 700 |
| 2021-03-10 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 55 |
| 2021-03-09 | $1.55 | $1.63 | $1.41 | $1.42 | $1.42 | 13,689 |
| 2021-03-08 | $1.41 | $1.41 | $1.20 | $1.40 | $1.40 | 2,897 |
| 2021-03-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 700 |
| 2021-03-04 | $1.30 | $1.32 | $1.15 | $1.15 | $1.15 | 6,231 |
| 2021-03-03 | $1.45 | $1.48 | $1.30 | $1.31 | $1.31 | 9,756 |
| 2021-03-02 | $1.61 | $1.61 | $1.42 | $1.45 | $1.45 | 3,336 |
| 2021-03-01 | $1.65 | $1.65 | $1.51 | $1.60 | $1.60 | 1,429 |
| 2021-02-26 | $1.75 | $1.75 | $1.55 | $1.65 | $1.65 | 2,621 |
| 2021-02-25 | $1.54 | $1.79 | $1.49 | $1.49 | $1.49 | 4,796 |
| 2021-02-24 | $1.46 | $1.59 | $1.40 | $1.43 | $1.43 | 4,447 |
| 2021-02-23 | $1.58 | $1.65 | $1.40 | $1.45 | $1.45 | 12,718 |
| 2021-02-22 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 242 |
| 2021-02-19 | $1.44 | $1.50 | $1.44 | $1.45 | $1.45 | 3,729 |
| 2021-02-18 | $1.48 | $1.48 | $1.45 | $1.45 | $1.45 | 1,922 |
| 2021-02-17 | $1.74 | $1.74 | $1.41 | $1.60 | $1.60 | 937 |
| 2021-02-16 | $1.47 | $1.84 | $1.32 | $1.84 | $1.84 | 32,913 |
| 2021-02-12 | $1.48 | $1.50 | $1.48 | $1.48 | $1.48 | 1,149 |
| 2021-02-11 | $1.81 | $1.81 | $1.53 | $1.53 | $1.53 | 6,775 |
| 2021-02-10 | $1.77 | $1.89 | $1.40 | $1.85 | $1.85 | 83,017 |
| 2021-02-09 | $1.80 | $1.94 | $1.44 | $1.80 | $1.80 | 77,314 |
| 2021-02-08 | $1.36 | $1.80 | $1.36 | $1.55 | $1.55 | 55,806 |
| 2021-02-05 | $1.40 | $1.54 | $1.12 | $1.33 | $1.33 | 25,467 |
| 2021-02-04 | $1.49 | $1.49 | $1.18 | $1.36 | $1.36 | 2,834 |
| 2021-02-03 | $1.40 | $1.59 | $1.10 | $1.38 | $1.38 | 28,504 |
| 2021-02-02 | $1.27 | $1.30 | $1.13 | $1.28 | $1.28 | 101,369 |
| 2021-02-01 | $1.18 | $1.19 | $1.15 | $1.15 | $1.15 | 13,797 |
| 2021-01-29 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 115 |
| 2021-01-28 | $1.29 | $1.29 | $1.20 | $1.22 | $1.22 | 18,553 |
| 2021-01-27 | $1.37 | $1.45 | $1.25 | $1.25 | $1.25 | 21,004 |
| 2021-01-26 | $1.41 | $1.50 | $1.30 | $1.37 | $1.37 | 62,016 |
| 2021-01-25 | $1.42 | $1.42 | $1.15 | $1.27 | $1.27 | 28,028 |
| 2021-01-22 | $1.18 | $1.42 | $1.15 | $1.30 | $1.30 | 17,176 |
| 2021-01-21 | $1.20 | $1.20 | $0.98 | $1.12 | $1.12 | 30,805 |
| 2021-01-20 | $1.06 | $1.20 | $1.06 | $1.13 | $1.13 | 13,110 |
| 2021-01-19 | $1.22 | $1.29 | $1.07 | $1.11 | $1.11 | 9,490 |
| 2021-01-15 | $1.39 | $1.45 | $1.22 | $1.22 | $1.22 | 55,225 |
| 2021-01-14 | $1.15 | $1.44 | $1.15 | $1.35 | $1.35 | 69,908 |
| 2021-01-13 | $1.10 | $1.19 | $1.05 | $1.19 | $1.19 | 13,900 |
| 2021-01-12 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 772 |
| 2021-01-11 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2021-01-08 | $1.00 | $1.03 | $0.98 | $1.03 | $1.03 | 9,092 |
| 2021-01-07 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 3,800 |
| 2021-01-06 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 5,050 |
| 2021-01-05 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 707 |
| 2021-01-04 | $1.01 | $1.15 | $1.01 | $1.01 | $1.01 | 6,358 |
| 2020-12-31 | $1.05 | $1.15 | $1.01 | $1.01 | $1.01 | 14,075 |
| 2020-12-30 | $1.15 | $1.15 | $1.05 | $1.05 | $1.05 | 4,017 |
| 2020-12-29 | $1.22 | $1.22 | $1.15 | $1.15 | $1.15 | 7,351 |
| 2020-12-28 | $1.10 | $1.13 | $1.00 | $1.13 | $1.13 | 12,010 |
| 2020-12-24 | $1.13 | $1.13 | $1.00 | $1.00 | $1.00 | 8,600 |
| 2020-12-23 | $0.99 | $1.10 | $0.99 | $1.07 | $1.07 | 7,678 |
| 2020-12-22 | $0.95 | $0.99 | $0.89 | $0.99 | $0.99 | 3,651 |
| 2020-12-21 | $1.10 | $1.10 | $1.03 | $1.03 | $1.03 | 1,201 |
| 2020-12-18 | $1.00 | $1.10 | $1.00 | $1.10 | $1.10 | 688 |
| 2020-12-17 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 5 |
| 2020-12-16 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2020-12-15 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 100 |
| 2020-12-14 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 50 |
| 2020-12-11 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 1,300 |
| 2020-12-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-12-09 | $1.08 | $1.08 | $1.00 | $1.00 | $1.00 | 3,500 |
| 2020-12-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 246 |
| 2020-12-07 | $0.96 | $1.11 | $0.79 | $1.11 | $1.11 | 3,021 |
| 2020-12-04 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,650 |
| 2020-12-03 | $1.00 | $1.11 | $1.00 | $1.11 | $1.11 | 650 |
| 2020-12-02 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 6,400 |
| 2020-12-01 | $1.03 | $1.14 | $1.00 | $1.14 | $1.14 | 5,700 |
| 2020-11-30 | $1.10 | $1.15 | $1.02 | $1.12 | $1.12 | 7,800 |
| 2020-11-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2020-11-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 100 |
| 2020-11-24 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 2,500 |
| 2020-11-23 | $0.95 | $1.04 | $0.94 | $1.04 | $1.04 | 1,240 |
| 2020-11-20 | $0.99 | $1.05 | $0.93 | $0.95 | $0.95 | 14,007 |
| 2020-11-19 | $1.02 | $1.17 | $0.92 | $1.02 | $1.02 | 32,413 |
| 2020-11-18 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,571 |
| 2020-11-17 | $1.03 | $1.03 | $0.97 | $1.02 | $1.02 | 16,930 |
| 2020-11-16 | $0.97 | $1.04 | $0.95 | $1.04 | $1.04 | 8,700 |
| 2020-11-13 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 2,080 |
| 2020-11-12 | $1.08 | $1.17 | $1.05 | $1.05 | $1.05 | 35,798 |
| 2020-11-11 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 50 |
| 2020-11-10 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 100 |
| 2020-11-09 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 100 |
| 2020-11-06 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 1,800 |
| 2020-11-05 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 1,500 |
| 2020-11-04 | $0.83 | $1.00 | $0.83 | $1.00 | $1.00 | 1,020 |
| 2020-11-03 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 1,203 |
| 2020-11-02 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 9 |
| 2020-10-30 | $1.02 | $1.07 | $0.77 | $0.99 | $0.99 | 15,426 |
| 2020-10-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 25 |
| 2020-10-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 936 |
| 2020-10-27 | $1.00 | $1.07 | $1.00 | $1.02 | $1.02 | 26,108 |
| 2020-10-26 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 602 |
| 2020-10-23 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 1,083 |
| 2020-10-22 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 25 |
| 2020-10-21 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 327 |
| 2020-10-20 | $1.10 | $1.10 | $1.00 | $1.09 | $1.09 | 16,200 |
| 2020-10-19 | $1.03 | $1.10 | $1.03 | $1.10 | $1.10 | 6,500 |
| 2020-10-16 | $1.03 | $1.08 | $1.00 | $1.06 | $1.06 | 33,678 |
| 2020-10-15 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 600 |
| 2020-10-14 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 16,400 |
| 2020-10-13 | $1.14 | $1.16 | $1.05 | $1.05 | $1.05 | 24,078 |
| 2020-10-12 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 600 |
| 2020-10-09 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 1,400 |
| 2020-10-08 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 4,913 |
| 2020-10-07 | $1.05 | $1.07 | $1.01 | $1.02 | $1.02 | 22,298 |
| 2020-10-06 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 680 |
| 2020-10-05 | $1.10 | $1.12 | $1.09 | $1.09 | $1.09 | 2,202 |
| 2020-10-02 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 80 |
| 2020-10-01 | $1.11 | $1.14 | $0.84 | $1.14 | $1.14 | 23,411 |
| 2020-09-30 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 100 |
| 2020-09-29 | $1.11 | $1.11 | $1.01 | $1.01 | $1.01 | 28,783 |
| 2020-09-28 | $1.10 | $1.12 | $1.03 | $1.12 | $1.12 | 5,090 |
| 2020-09-25 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 1,146 |
| 2020-09-24 | $1.15 | $1.19 | $1.03 | $1.04 | $1.04 | 17,149 |
| 2020-09-23 | $1.28 | $1.28 | $0.96 | $1.05 | $1.05 | 25,981 |
| 2020-09-22 | $1.29 | $1.30 | $1.10 | $1.10 | $1.10 | 10,372 |
| 2020-09-21 | $1.05 | $1.25 | $1.05 | $1.12 | $1.12 | 34,454 |
| 2020-09-18 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 6,116 |
| 2020-09-17 | $1.43 | $1.43 | $1.04 | $1.04 | $1.04 | 1,965 |
| 2020-09-16 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 205 |
| 2020-09-15 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2020-09-14 | $1.00 | $1.14 | $0.98 | $0.98 | $0.98 | 24,808 |
| 2020-09-11 | $1.14 | $1.22 | $1.14 | $1.16 | $1.16 | 3,555 |
| 2020-09-10 | $1.08 | $1.17 | $1.08 | $1.13 | $1.13 | 15,015 |
| 2020-09-09 | $1.13 | $1.33 | $1.13 | $1.16 | $1.16 | 12,610 |
| 2020-09-08 | $1.07 | $1.08 | $1.07 | $1.07 | $1.07 | 9,949 |
| 2020-09-04 | $0.93 | $1.18 | $0.92 | $1.13 | $1.13 | 12,299 |
| 2020-09-03 | $1.00 | $1.04 | $0.99 | $0.99 | $0.99 | 27,630 |
| 2020-09-02 | $1.04 | $1.15 | $1.04 | $1.15 | $1.15 | 11,295 |
| 2020-09-01 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 3,295 |
| 2020-08-31 | $1.01 | $1.05 | $1.00 | $1.02 | $1.02 | 3,099 |
| 2020-08-28 | $1.07 | $1.07 | $1.06 | $1.07 | $1.07 | 5,354 |
| 2020-08-27 | $1.04 | $1.15 | $0.92 | $1.10 | $1.10 | 2,545 |
| 2020-08-26 | $1.14 | $1.15 | $1.08 | $1.08 | $1.08 | 4,600 |
| 2020-08-25 | $1.13 | $1.13 | $1.03 | $1.10 | $1.10 | 8,420 |
| 2020-08-24 | $1.27 | $1.41 | $1.01 | $1.05 | $1.05 | 22,079 |
| 2020-08-21 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 4,001 |
| 2020-08-20 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 90 |
| 2020-08-19 | $1.15 | $1.20 | $1.09 | $1.15 | $1.15 | 9,235 |
| 2020-08-18 | $1.20 | $1.20 | $1.08 | $1.09 | $1.09 | 3,237 |
| 2020-08-17 | $1.11 | $1.28 | $1.10 | $1.25 | $1.25 | 25,168 |
| 2020-08-14 | $1.14 | $1.15 | $1.06 | $1.10 | $1.10 | 23,198 |
| 2020-08-13 | $1.18 | $1.24 | $1.15 | $1.15 | $1.15 | 6,500 |
| 2020-08-12 | $1.34 | $1.40 | $1.15 | $1.30 | $1.30 | 38,814 |
| 2020-08-11 | $0.98 | $1.34 | $0.95 | $1.20 | $1.20 | 52,479 |
| 2020-08-10 | $1.25 | $1.40 | $0.93 | $1.22 | $1.22 | 77,673 |
| 2020-08-07 | $1.11 | $1.21 | $0.96 | $1.21 | $1.21 | 9,562 |
| 2020-08-06 | $1.05 | $1.06 | $1.01 | $1.06 | $1.06 | 4,820 |
| 2020-08-05 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 5,980 |
| 2020-08-04 | $0.90 | $1.16 | $0.90 | $1.02 | $1.02 | 5,914 |
| 2020-08-03 | $1.19 | $1.20 | $1.10 | $1.19 | $1.19 | 7,008 |
| 2020-07-31 | $1.00 | $1.30 | $1.00 | $1.10 | $1.10 | 29,616 |
| 2020-07-30 | $1.00 | $1.10 | $0.94 | $1.00 | $1.00 | 5,607 |
| 2020-07-29 | $1.09 | $1.09 | $0.75 | $0.97 | $0.97 | 32,027 |
| 2020-07-28 | $1.01 | $1.10 | $1.01 | $1.07 | $1.07 | 12,617 |
| 2020-07-27 | $1.14 | $1.15 | $1.14 | $1.14 | $1.14 | 1,022 |
| 2020-07-24 | $1.06 | $1.09 | $1.05 | $1.05 | $1.05 | 7,016 |
| 2020-07-23 | $1.17 | $1.17 | $1.10 | $1.10 | $1.10 | 4,054 |
| 2020-07-22 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 20 |
| 2020-07-21 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 10,100 |
| 2020-07-20 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1,400 |
| 2020-07-17 | $1.25 | $1.25 | $1.19 | $1.19 | $1.19 | 620 |
| 2020-07-16 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 10 |
| 2020-07-15 | $1.20 | $1.20 | $1.05 | $1.05 | $1.05 | 4,500 |
| 2020-07-14 | $1.09 | $1.15 | $1.06 | $1.14 | $1.14 | 6,600 |
| 2020-07-13 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 5,200 |
| 2020-07-10 | $1.22 | $1.30 | $1.13 | $1.13 | $1.13 | 3,300 |
| 2020-07-09 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 10,400 |
| 2020-07-08 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 5,800 |
| 2020-07-07 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 28,900 |
| 2020-07-06 | $1.50 | $1.50 | $1.31 | $1.31 | $1.31 | 620 |
| 2020-07-02 | $1.10 | $1.18 | $1.10 | $1.10 | $1.10 | 6,495 |
| 2020-07-01 | $1.12 | $1.30 | $1.12 | $1.12 | $1.12 | 41,397 |
| 2020-06-30 | $1.23 | $1.25 | $1.12 | $1.13 | $1.13 | 26,376 |
| 2020-06-29 | $1.50 | $1.50 | $1.09 | $1.18 | $1.18 | 2,803 |
| 2020-06-26 | $1.45 | $1.45 | $1.21 | $1.25 | $1.25 | 41,263 |
| 2020-06-25 | $1.11 | $1.37 | $1.08 | $1.37 | $1.37 | 169,012 |
| 2020-06-24 | $1.25 | $1.25 | $0.96 | $1.05 | $1.05 | 467,273 |
| 2020-06-23 | $1.44 | $1.44 | $1.25 | $1.25 | $1.25 | 10,572 |
| 2020-06-22 | $1.50 | $1.50 | $1.06 | $1.20 | $1.20 | 50,233 |
| 2020-06-19 | $1.60 | $1.60 | $1.10 | $1.15 | $1.15 | 47,400 |
| 2020-06-18 | $0.99 | $1.15 | $0.79 | $1.10 | $1.10 | 138,435 |
VerifyMe Inc - Warrants (17/06/2025) (VRMEW) News Headlines
Recent VerifyMe Inc - Warrants (17/06/2025) (VRMEW) News
Similar Companies to VerifyMe Inc - Warrants (17/06/2025) (VRMEW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |