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 | -0.48 | -14.0762463343 | 3.41 | 3.41 | 2.61 | 6398 | 2.75412142 | CS |
| 4 | -0.71 | -19.5054945055 | 3.64 | 3.95 | 2.2 | 8194 | 3.10192884 | CS |
| 12 | -0.55 | -15.8045977011 | 3.48 | 3.99 | 2.1 | 10116 | 3.10284533 | CS |
| 26 | -0.05 | -1.67785234899 | 2.98 | 4.1 | 2.1 | 11873 | 3.30906373 | CS |
| 52 | -1.06 | -26.5664160401 | 3.99 | 4.1 | 2.1 | 16643 | 3.39074186 | CS |
| 156 | -1.06 | -26.5664160401 | 3.99 | 4.1 | 2.1 | 16643 | 3.39074186 | CS |
| 260 | -1.06 | -26.5664160401 | 3.99 | 4.1 | 2.1 | 16643 | 3.39074186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 2.7418 | 0.04 | 1.62 | 2.61 | 2.7418 | 2.61 | 1063 |
| 1721341800 | 2.6982 | -0.03 | -1.17 | 2.77 | 2.77 | 2.63 | 12575 |
| 1721255400 | 2.7301 | -0.02 | -0.72 | 2.7599999 | 2.9 | 2.65 | 8976 |
| 1721169000 | 2.75 | -0.16 | -5.50 | 2.71 | 2.77 | 2.65 | 3308 |
| 1721082600 | 2.91 | -0.3 | -9.35 | 3.41 | 3.41 | 2.82 | 6066 |
| 1720823400 | 3.2101 | 0.05 | 1.71 | 3.66 | 3.66 | 2.98 | 7902 |
| 1720737000 | 3.156 | 0.09 | 2.80 | 3.57 | 3.57 | 3.156 | 1415 |
| 1720650600 | 3.07 | -0.13 | -4.06 | 3.8 | 3.8 | 3.0099999 | 10059 |
| 1720564200 | 3.2 | 0.43 | 15.52 | 3.27 | 3.75 | 3.165 | 47477 |
| 1720477800 | 2.77 | -0.17 | -5.90 | 2.95 | 2.95 | 2.73 | 786 |
| 1720218600 | 2.9438 | 0.09 | 3.22 | 2.9438 | 2.9438 | 2.83 | 621 |
| 1720040640 | 2.852 | -0.06 | -1.99 | 2.86 | 2.86 | 2.852 | 304 |
| 1719959400 | 2.91 | 0.03 | 1.04 | 3.08 | 3.08 | 2.6 | 3675 |
| 1719873000 | 2.88 | -0.32 | -9.99 | 2.84 | 2.92 | 2.2 | 19853 |
| 1719613800 | 3.1995 | 0 | 0.00 | 3.1995 | 3.1995 | 3.1995 | 0 |
| 1719527400 | 3.1995 | -0.19 | -5.62 | 3.16 | 3.2099 | 2.95 | 6936 |
| 1719441000 | 3.39 | 0.02 | 0.59 | 3.35 | 3.62 | 3.35 | 2620 |
| 1719354600 | 3.37 | -0.53 | -13.59 | 3.95 | 3.95 | 3.35 | 10005 |
| 1719268200 | 3.9 | 0.49 | 14.37 | 3.64 | 3.9 | 3.35 | 9819 |
| 1719009000 | 3.41 | -0.54 | -13.67 | 3.83 | 3.94 | 3.35 | 4838 |
| 1718922600 | 3.95 | 0.18 | 4.77 | 3.76 | 3.95 | 3.35 | 12930 |
| 1718749800 | 3.77 | 0.55 | 16.93 | 3.46 | 3.99 | 3.46 | 82504 |
| 1718663400 | 3.2241 | 0.63 | 24.48 | 2.6 | 3.57 | 2.6 | 93910 |
| 1718404200 | 2.59 | -0.13 | -4.78 | 2.9 | 2.9 | 2.54 | 9733 |
| 1718317800 | 2.72 | 0.02 | 0.74 | 2.6 | 2.7587 | 2.6 | 2735 |
| 1718231400 | 2.7 | -0.26 | -8.85 | 3 | 3 | 2.68 | 7121 |
| 1718145000 | 2.9623 | 0.23 | 8.51 | 2.92 | 2.9623 | 2.68 | 6277 |
| 1718058600 | 2.7299 | 0.49 | 21.87 | 2.7 | 2.73 | 2.5 | 13109 |
| 1717799400 | 2.24 | -0.31 | -12.14 | 2.6 | 2.6 | 2.24 | 2881 |
| 1717713000 | 2.5495 | 0.04 | 1.73 | 2.55 | 2.55 | 2.455 | 8657 |
| 1717626600 | 2.5061 | -0.17 | -6.52 | 2.5 | 2.69 | 2.1 | 18881 |
| 1717540200 | 2.681 | 0.06 | 2.33 | 2.7 | 2.7 | 2.61 | 2189 |
| 1717453800 | 2.62 | -0.09 | -3.32 | 2.79 | 2.8 | 2.62 | 779 |
| 1717194600 | 2.71 | -0.14 | -4.91 | 2.8 | 2.8 | 2.5417 | 1785 |
| 1717108200 | 2.85 | 0.05 | 1.79 | 2.8 | 2.85 | 2.74 | 3083 |
| 1717021800 | 2.8 | 0.06 | 2.19 | 2.73 | 2.8 | 2.6828 | 3865 |
| 1716935400 | 2.74 | 0.12 | 4.58 | 2.82 | 2.85 | 2.6347999 | 4108 |
| 1716589800 | 2.62 | -0.13 | -4.73 | 2.75 | 2.81 | 2.58 | 2227 |
| 1716503400 | 2.75 | 0.22 | 8.70 | 2.75 | 2.87 | 2.5099999 | 12212 |
| 1716417000 | 2.5299999 | -0.22 | -8.00 | 2.69 | 2.8 | 2.5299999 | 4414 |
| 1716330600 | 2.75 | 0.29 | 11.79 | 2.44 | 2.75 | 2.42 | 8702 |
| 1716244200 | 2.46 | -0.38 | -13.38 | 2.86 | 2.86 | 2.3 | 1099 |
| 1715985000 | 2.84 | 0.1 | 3.65 | 2.84 | 2.84 | 2.66 | 8627 |
| 1715898600 | 2.74 | 0.06 | 2.24 | 2.75 | 2.75 | 2.6 | 6543 |
| 1715812200 | 2.68 | 0.28 | 11.67 | 2.75 | 2.75 | 2.5 | 5206 |
| 1715725800 | 2.4 | 0 | 0.00 | 2.5 | 2.5 | 2.19 | 1018 |
| 1715639400 | 2.4 | 0.01 | 0.45 | 2.425 | 2.55 | 2.4 | 11551 |
| 1715380200 | 2.3892 | -0.19 | -7.40 | 2.4 | 2.5442 | 2.3426999 | 2521 |
| 1715293800 | 2.58 | -0.32 | -10.88 | 2.9 | 2.9 | 2.58 | 5550 |
| 1715207400 | 2.895 | 0.04 | 1.58 | 2.98 | 2.98 | 2.8 | 7383 |
| 1715121000 | 2.85 | -0.15 | -5.00 | 2.95 | 2.95 | 2.7 | 1250 |
| 1715034600 | 3 | -0.2 | -6.25 | 3 | 3.0775 | 2.72 | 18915 |
| 1714775400 | 3.2 | 0.4 | 14.29 | 2.92 | 3.2 | 2.72 | 7947 |
| 1714689000 | 2.8 | -0.21 | -6.98 | 3.0299999 | 3.04 | 2.67 | 17151 |
| 1714602600 | 3.0099999 | -0.25 | -7.67 | 3.21 | 3.21 | 3.0099999 | 11596 |
| 1714516200 | 3.2599999 | 0.1 | 3.16 | 3.15 | 3.36 | 3.15 | 2668 |
| 1714429800 | 3.1601 | -0.08 | -2.47 | 3.48 | 3.48 | 3.15 | 6390 |
| 1714170600 | 3.24 | -0.16 | -4.71 | 3.2 | 3.24 | 3.15 | 1065 |
| 1714084200 | 3.4 | 0.1 | 3.03 | 3.39 | 3.4 | 3.19 | 2182 |
| 1713997800 | 3.3 | 0.1 | 3.12 | 3.23 | 3.4 | 3.23 | 4366 |
| 1713911400 | 3.2 | -0.25 | -7.29 | 3.59 | 3.59 | 3.15 | 3564 |
| 1713825000 | 3.4515 | -0.2 | -5.44 | 3.63 | 3.8072 | 3.4 | 6805 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
