SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Nov, 2023 | 91.5 | 101.99 | 85.5 | 87.75 | 109.93 Thousand |
| 27 Nov, 2023 | 77.25 | 91.5 | 75.0 | 85.88 | 3888.00 |
| 24 Nov, 2023 | 78.75 | 79.88 | 75.0 | 76.5 | 280.00 |
| 22 Nov, 2023 | 79.5 | 84.0 | 75.0 | 75.0 | 1214.00 |
| 21 Nov, 2023 | 85.5 | 86.25 | 81.75 | 82.5 | 943.00 |
| 20 Nov, 2023 | 90.0 | 92.76 | 82.5 | 85.5 | 924.00 |
| 17 Nov, 2023 | 93.0 | 94.5 | 88.5 | 88.5 | 451.00 |
| 16 Nov, 2023 | 99.0 | 99.0 | 90.38 | 91.5 | 202.00 |
| 15 Nov, 2023 | 89.25 | 95.99 | 87.75 | 91.5 | 760.00 |
| 14 Nov, 2023 | 93.0 | 96.75 | 90.01 | 92.25 | 565.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF