SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 May, 2024 | 285.14 | 342.0 | 285.14 | 322.12 | 1125.00 |
| 08 May, 2024 | 285.14 | 312.29 | 279.8 | 292.84 | 281.00 |
| 07 May, 2024 | 304.81 | 309.51 | 271.04 | 281.51 | 596.00 |
| 06 May, 2024 | 303.95 | 320.63 | 299.46 | 300.11 | 256.00 |
| 03 May, 2024 | 319.56 | 319.56 | 284.29 | 307.8 | 421.00 |
| 02 May, 2024 | 324.05 | 329.82 | 299.25 | 314.85 | 499.00 |
| 01 May, 2024 | 324.9 | 325.97 | 311.43 | 322.33 | 109.00 |
| 30 Apr, 2024 | 331.31 | 331.31 | 308.01 | 316.35 | 220.00 |
| 29 Apr, 2024 | 333.45 | 346.06 | 320.63 | 331.31 | 227.00 |
| 26 Apr, 2024 | 320.63 | 337.73 | 318.49 | 328.11 | 478.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF