Silynxcom Ltd (SYNX)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.340136054422 | 2.94 | 3.14 | 2.85 | 1421 | 3.00479944 | CS |
| 4 | -0.29 | -8.95061728395 | 3.24 | 3.6 | 2.81 | 4929 | 3.08705582 | CS |
| 12 | 0.18 | 6.49819494585 | 2.77 | 3.9875 | 2.61 | 15468 | 3.42685031 | CS |
| 26 | -0.55 | -15.7142857143 | 3.5 | 4.05 | 2.1 | 12891 | 3.34241042 | CS |
| 52 | -1.04 | -26.0651629073 | 3.99 | 4.1 | 2.1 | 16478 | 3.40488064 | CS |
| 156 | -1.04 | -26.0651629073 | 3.99 | 4.1 | 2.1 | 16478 | 3.40488064 | CS |
| 260 | -1.04 | -26.0651629073 | 3.99 | 4.1 | 2.1 | 16478 | 3.40488064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.1 | 3.14 | 3.1 | 105 |
| 1727994600 | 3.14 | 0.14 | 4.67 | 2.94 | 3.14 | 2.85 | 726 |
| 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 | 4160 |
| 1727735400 | 2.99 | -0.21 | -6.56 | 3.2 | 3.6 | 2.95 | 15389 |
| 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 | 2491 |
| 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 | 4875 |
| 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 | 6928 |
| 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 |
| 1723674600 | 3.05 | -0.04 | -1.29 | 2.97 | 3.2 | 2.97 | 2874 |
| 1723588200 | 3.09 | -0.31 | -9.12 | 3.39 | 3.39 | 3 | 6593 |
| 1723501800 | 3.4 | -0.07 | -2.02 | 3.43 | 3.48 | 3.37 | 1248 |
| 1723242600 | 3.47 | -0.03 | -0.86 | 3.5 | 3.5 | 3.3 | 3495 |
| 1723156200 | 3.5 | 0.58 | 19.86 | 3.24 | 3.5 | 3.1101 | 3204 |
| 1723069800 | 2.92 | -0.41 | -12.31 | 3.08 | 3.2 | 2.8001 | 13069 |
| 1722983400 | 3.33 | 0.05 | 1.52 | 3.1 | 3.33 | 3.1 | 1532 |
| 1722897000 | 3.2799999 | -0.3 | -8.38 | 3.35 | 3.6 | 3.2 | 8765 |
| 1722637800 | 3.58 | 0.08 | 2.29 | 3.38 | 3.58 | 3.3503 | 3798 |
| 1722551400 | 3.5 | -0.15 | -4.11 | 3.53 | 3.55 | 3.5 | 8769 |
| 1722465000 | 3.65 | 0.11 | 3.11 | 3.58 | 3.7199 | 3.4501 | 12622 |
| 1722378600 | 3.54 | 0.08 | 2.31 | 3.45 | 3.5447 | 3.45 | 1695 |
| 1722292200 | 3.46 | -0.24 | -6.49 | 3.65 | 3.75 | 3.39 | 28909 |
| 1722033000 | 3.7 | 0.27 | 7.71 | 3.29 | 3.7 | 3.21 | 44331 |
| 1721946600 | 3.435 | -0.12 | -3.24 | 3.75 | 3.85 | 3.21 | 81819 |
| 1721860200 | 3.55 | 0.41 | 13.06 | 3.59 | 3.8 | 3.4 | 445512 |
| 1721773800 | 3.14 | 0.07 | 2.28 | 3.04 | 3.18 | 3.04 | 16945 |
| 1721687400 | 3.0699 | 0.33 | 11.97 | 2.93 | 3.33 | 2.83 | 12498 |
| 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 | 1390 |
| 1720650600 | 3.07 | -0.13 | -4.06 | 3.8 | 3.8 | 3.0099999 | 10059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
