SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Nov, 2023 | 91.5 | 96.05 | 90.75 | 93.75 | 256.00 |
| 10 Nov, 2023 | 93.75 | 93.75 | 88.5 | 88.5 | 783.00 |
| 09 Nov, 2023 | 102.75 | 102.75 | 90.75 | 92.23 | 459.00 |
| 08 Nov, 2023 | 109.5 | 111.0 | 97.5 | 97.5 | 448.00 |
| 07 Nov, 2023 | 123.75 | 123.75 | 109.5 | 109.5 | 721.00 |
| 06 Nov, 2023 | 137.25 | 138.0 | 117.75 | 126.0 | 954.00 |
| 03 Nov, 2023 | 144.75 | 144.75 | 134.25 | 134.25 | 284.00 |
| 02 Nov, 2023 | 132.75 | 138.75 | 132.0 | 137.25 | 200.00 |
| 01 Nov, 2023 | 136.5 | 142.5 | 134.25 | 136.5 | 362.00 |
| 31 Oct, 2023 | 135.0 | 150.0 | 133.5 | 138.75 | 745.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF