SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Jun, 2024 | 1154.24 | 1239.76 | 1111.52 | 1191.0 | 290.00 |
| 25 Jun, 2024 | 1091.84 | 1303.88 | 984.12 | 1204.68 | 775.00 |
| 24 Jun, 2024 | 1026.0 | 1239.76 | 1026.0 | 1155.96 | 614.00 |
| 21 Jun, 2024 | 284.71 | 294.98 | 264.62 | 286.0 | 5932.00 |
| 20 Jun, 2024 | 346.49 | 437.55 | 305.88 | 343.71 | 83.17 Thousand |
| 18 Jun, 2024 | 207.34 | 256.5 | 207.34 | 254.36 | 13.32 Thousand |
| 17 Jun, 2024 | 221.45 | 224.44 | 195.58 | 213.75 | 1625.00 |
| 14 Jun, 2024 | 256.5 | 267.19 | 217.17 | 220.59 | 2345.00 |
| 13 Jun, 2024 | 278.09 | 284.5 | 253.29 | 256.5 | 1690.00 |
| 12 Jun, 2024 | 299.25 | 305.02 | 277.88 | 289.2 | 1839.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF