SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Jan, 2024 | 35.25 | 36.0 | 22.73 | 24.45 | 35.21 Thousand |
| 11 Jan, 2024 | 27.08 | 28.8 | 26.33 | 27.22 | 2951.00 |
| 10 Jan, 2024 | 31.71 | 32.95 | 25.58 | 27.0 | 6387.00 |
| 09 Jan, 2024 | 37.5 | 38.25 | 31.3 | 31.5 | 12.63 Thousand |
| 08 Jan, 2024 | 39.08 | 43.41 | 35.26 | 35.26 | 10.02 Thousand |
| 05 Jan, 2024 | 39.08 | 40.49 | 37.5 | 38.4 | 1455.00 |
| 04 Jan, 2024 | 42.15 | 44.24 | 38.25 | 39.05 | 1904.00 |
| 03 Jan, 2024 | 46.5 | 48.75 | 41.85 | 43.13 | 5388.00 |
| 02 Jan, 2024 | 51.66 | 53.26 | 42.32 | 43.65 | 4237.00 |
| 29 Dec, 2023 | 63.75 | 65.45 | 51.0 | 53.26 | 4265.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF