SMX (Security Matters) Public Limited Company (SMX)
USD 1.78
(-1.66%)
USD 1.78
(-1.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Oct, 2023 | 93.0 | 97.49 | 92.25 | 93.75 | 259.00 |
| 29 Sep, 2023 | 96.0 | 99.74 | 93.75 | 96.0 | 825.00 |
| 28 Sep, 2023 | 93.75 | 98.25 | 90.0 | 96.75 | 1189.00 |
| 27 Sep, 2023 | 93.75 | 101.25 | 93.0 | 93.75 | 580.00 |
| 26 Sep, 2023 | 97.2 | 97.5 | 92.25 | 93.29 | 359.00 |
| 25 Sep, 2023 | 94.5 | 96.0 | 90.75 | 94.13 | 110.00 |
| 22 Sep, 2023 | 98.25 | 104.99 | 96.0 | 98.25 | 491.00 |
| 21 Sep, 2023 | 111.75 | 112.28 | 96.06 | 98.25 | 1223.00 |
| 20 Sep, 2023 | 132.75 | 132.75 | 111.0 | 114.75 | 703.00 |
| 19 Sep, 2023 | 129.75 | 136.5 | 123.9 | 127.5 | 767.00 |
HRI
KAKKF
KWESW
BABA
MSS
ROHCF