Silynxcom Ltd (SYNX)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.11111111111 | 2.7 | 2.94 | 2.5 | 11699 | 2.78175505 | CS |
| 4 | -0.21 | -7.14285714286 | 2.94 | 3 | 2.18 | 8306 | 2.80096722 | CS |
| 12 | -0.69 | -20.1754385965 | 3.42 | 3.6 | 2.18 | 5515 | 2.93181395 | CS |
| 26 | -0.02 | -0.727272727273 | 2.75 | 3.99 | 2.1 | 11830 | 3.26554551 | CS |
| 52 | -1.26 | -31.5789473684 | 3.99 | 4.1 | 2.1 | 15001 | 3.368002 | CS |
| 156 | -1.26 | -31.5789473684 | 3.99 | 4.1 | 2.1 | 15001 | 3.368002 | CS |
| 260 | -1.26 | -31.5789473684 | 3.99 | 4.1 | 2.1 | 15001 | 3.368002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627000 | 2.69 | -0.06 | -2.18 | 2.54 | 2.7 | 2.5 | 11103 |
| 1731540600 | 2.75 | -0.02 | -0.72 | 2.61 | 2.79 | 2.5 | 6229 |
| 1731454200 | 2.77 | -0.07 | -2.46 | 2.75 | 2.8 | 2.58 | 1315 |
| 1731367800 | 2.84 | 0.16 | 5.97 | 2.5 | 2.94 | 2.5 | 33042 |
| 1731108600 | 2.68 | -0.03 | -1.14 | 2.7 | 2.86 | 2.5 | 6806 |
| 1731022200 | 2.711 | -0.15 | -5.21 | 2.94 | 3 | 2.65 | 25142 |
| 1730935800 | 2.86 | 0.01 | 0.27 | 2.82 | 2.91 | 2.73 | 7157 |
| 1730849400 | 2.8523 | -0.08 | -2.65 | 2.74 | 2.8523 | 2.7 | 5780 |
| 1730763000 | 2.93 | 0.13 | 4.64 | 2.81 | 2.93 | 2.65 | 830 |
| 1730500200 | 2.8 | -0.04 | -1.41 | 2.84 | 2.84 | 2.6831999 | 1080 |
| 1730413800 | 2.84 | 0.02 | 0.71 | 2.87 | 2.95 | 2.7214999 | 5750 |
| 1730327400 | 2.82 | -0.04 | -1.40 | 2.74 | 2.91 | 2.74 | 3605 |
| 1730241000 | 2.86 | 0.05 | 1.91 | 2.72 | 2.88 | 2.7 | 822 |
| 1730154600 | 2.8064 | 0.02 | 0.80 | 2.8938 | 2.9 | 2.72 | 6950 |
| 1729895400 | 2.7839999 | -0.19 | -6.26 | 2.77 | 2.88 | 2.68 | 11207 |
| 1729809000 | 2.97 | 0 | 0.14 | 2.7599999 | 2.97 | 2.75 | 1858 |
| 1729722600 | 2.9659 | 0.13 | 4.43 | 2.84 | 2.9659 | 2.75 | 3101 |
| 1729636200 | 2.84 | -0.02 | -0.70 | 2.8 | 3 | 2.8 | 17050 |
| 1729549800 | 2.86 | 0.01 | 0.35 | 2.7599999 | 2.86 | 2.6 | 3184 |
| 1729290600 | 2.85 | -0.04 | -1.38 | 2.94 | 2.9434 | 2.18 | 14128 |
| 1729204200 | 2.89 | -0.06 | -2.03 | 3.04 | 3.04 | 2.82 | 3160 |
| 1729117800 | 2.95 | -0.03 | -1.12 | 3.04 | 3.05 | 2.89 | 12389 |
| 1729031400 | 2.9833 | 0.01 | 0.44 | 2.9 | 3.04 | 2.9 | 4877 |
| 1728945000 | 2.9701 | 0 | 0.00 | 2.97 | 2.9701 | 2.97 | 47 |
| 1728685800 | 2.9701 | 0.02 | 0.68 | 2.92 | 2.9701 | 2.8199 | 5091 |
| 1728599400 | 2.95 | 0.01 | 0.34 | 2.75 | 3.04 | 2.75 | 936 |
| 1728513000 | 2.94 | -0.2 | -6.37 | 3.0061 | 3.0061 | 2.94 | 4803 |
| 1728426600 | 3.14 | 0 | 0.00 | 3.13 | 3.14 | 3.13 | 309 |
| 1728340200 | 3.14 | 0 | 0.00 | 3.05 | 3.14 | 2.87 | 607 |
| 1728081000 | 3.14 | 0 | 0.00 | 3.0758 | 3.14 | 3 | 655 |
| 1727994600 | 3.14 | 0.14 | 4.67 | 2.94 | 3.14 | 2.85 | 731 |
| 1727908200 | 3 | -0.16 | -5.06 | 3.18 | 3.18 | 2.9 | 15322 |
| 1727821800 | 3.16 | 0.17 | 5.69 | 3.31 | 3.31 | 3.0739 | 4360 |
| 1727735400 | 2.99 | -0.21 | -6.56 | 3.2 | 3.6 | 2.95 | 15399 |
| 1727476200 | 3.1999 | 0 | 0.00 | 3.1999 | 3.1999 | 3.1999 | 29 |
| 1727389800 | 3.1999 | 0.02 | 0.63 | 3.2 | 3.2 | 3 | 1070 |
| 1727303400 | 3.18 | -0.09 | -2.75 | 3.1 | 3.18 | 3 | 872 |
| 1727217000 | 3.27 | 0.24 | 7.92 | 3.14 | 3.27 | 2.995 | 13206 |
| 1727130600 | 3.0299999 | 0.03 | 1.00 | 2.81 | 3.0299999 | 2.81 | 1500 |
| 1726871400 | 3 | 0 | 0.00 | 2.96 | 3 | 2.96 | 232 |
| 1726785000 | 3 | -0.03 | -0.99 | 3.056 | 3.06 | 2.9074 | 8569 |
| 1726698600 | 3.0299999 | -0.06 | -1.94 | 2.99 | 3.24 | 2.99 | 4464 |
| 1726612200 | 3.09 | -0.01 | -0.32 | 3.05 | 3.09 | 2.95 | 2236 |
| 1726525800 | 3.1 | 0.05 | 1.64 | 3 | 3.38 | 3 | 7917 |
| 1726266600 | 3.05 | -0.15 | -4.69 | 3 | 3.1 | 3 | 2460 |
| 1726180200 | 3.2 | -0.1 | -3.03 | 3.24 | 3.24 | 3 | 13833 |
| 1726093800 | 3.3 | 0.25 | 8.20 | 3.0299999 | 3.3 | 3 | 2746 |
| 1726007400 | 3.05 | 0 | 0.00 | 2.84 | 3.13 | 2.84 | 2295 |
| 1725921000 | 3.05 | -0.05 | -1.61 | 2.9 | 3.05 | 2.9 | 3252 |
| 1725661800 | 3.1 | -0.01 | -0.32 | 3.23 | 3.3 | 3.04 | 5032 |
| 1725575400 | 3.1099 | 0.19 | 6.50 | 3.24 | 3.24 | 3 | 4972 |
| 1725489000 | 2.92 | -0.23 | -7.30 | 3.15 | 3.15 | 2.92 | 1668 |
| 1725402600 | 3.15 | 0.08 | 2.61 | 2.88 | 3.15 | 2.84 | 7263 |
| 1725057000 | 3.07 | 0.1 | 3.31 | 3.16 | 3.16 | 2.9 | 983 |
| 1724970600 | 2.9714999 | -0.03 | -0.95 | 2.95 | 3 | 2.95 | 1216 |
| 1724884200 | 3 | -0.09 | -2.91 | 2.97 | 3.1 | 2.97 | 1611 |
| 1724797800 | 3.09 | 0 | 0.00 | 2.98 | 3.12 | 2.98 | 39 |
| 1724711400 | 3.09 | -0.11 | -3.44 | 2.7 | 3.09 | 2.7 | 5619 |
| 1724452200 | 3.2 | 0 | 0.00 | 3.42 | 3.42 | 3.191 | 633 |
| 1724365800 | 3.2 | 0 | 0.00 | 3 | 3.2 | 3 | 280 |
| 1724279400 | 3.2 | -0.18 | -5.33 | 3.42 | 3.47 | 3.19 | 1769 |
| 1724193000 | 3.38 | -0.03 | -0.88 | 3.2 | 3.508 | 3.2 | 1917 |
| 1724106600 | 3.41 | 0.22 | 6.90 | 3.41 | 3.41 | 3.39 | 551 |
| 1723847400 | 3.19 | -0.07 | -2.15 | 3.05 | 3.2599999 | 3.0001 | 1522 |
| 1723761000 | 3.2599999 | 0.21 | 6.89 | 3.21 | 3.2599999 | 3.0099999 | 2471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
