Register for streaming realtime charts, analysis tools, and prices.
SYNEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.691074 | 0.000363 | 0.05% | 0.691232 | 0.694999 | 0.68887 | 0.00 |
| Jun 21 2024 | 0.690711 | -0.007799 | -1.12% | 0.698345 | 0.699258 | 0.683637 | 0.00 |
| Jun 20 2024 | 0.69851 | 0.00303 | 0.44% | 0.695447 | 0.713376 | 0.694209 | 0.00 |
| Jun 19 2024 | 0.69548 | -0.002791 | -0.40% | 0.699037 | 0.705104 | 0.694214 | 0.00 |
| Jun 18 2024 | 0.698271 | -0.014772 | -2.07% | 0.713552 | 0.713552 | 0.687336 | 0.00 |
| Jun 17 2024 | 0.713043 | -0.004339 | -0.60% | 0.752968 | 0.753732 | 0.700603 | 3,961.00 |
| Jun 16 2024 | 0.717383 | 0.004281 | 0.60% | 0.713041 | 0.720126 | 0.710751 | 0.00 |
| Jun 15 2024 | 0.713102 | 0.001406 | 0.20% | 0.711247 | 0.715291 | 0.70998 | 0.00 |
| Jun 14 2024 | 0.711696 | -0.005468 | -0.76% | 0.717279 | 0.727363 | 0.700835 | 0.00 |
| Jun 13 2024 | 0.717164 | -0.010105 | -1.39% | 0.727678 | 0.728389 | 0.710696 | 0.00 |
| Jun 12 2024 | 0.727269 | 0.003968 | 0.55% | 0.723184 | 0.743451 | 0.717764 | 0.00 |
| Jun 11 2024 | 0.723301 | -0.01986 | -2.67% | 0.74356 | 0.744048 | 0.710869 | 0.00 |
| Jun 10 2024 | 0.743161 | -0.001779 | -0.24% | 0.752968 | 0.753732 | 0.741731 | 3,961.00 |
| Jun 09 2024 | 0.74494 | 0.004537 | 0.61% | 0.740214 | 0.746742 | 0.738675 | 0.00 |
| Jun 08 2024 | 0.740403 | 0.00000700 | 0.00% | 0.739693 | 0.743108 | 0.739238 | 0.00 |
| Jun 07 2024 | 0.740396 | -0.008188 | -1.09% | 0.748463 | 0.761846 | 0.733973 | 0.00 |
| Jun 06 2024 | 0.748584 | -0.004113 | -0.55% | 0.752968 | 0.757332 | 0.742589 | 0.00 |
| Jun 05 2024 | 0.752696 | 0.005833 | 0.78% | 0.726788 | 0.76032 | 0.268122 | 3,961.00 |
| Jun 04 2024 | 0.746863 | 0.02009 | 2.76% | 0.726788 | 0.750619 | 0.725191 | 0.00 |
| Jun 03 2024 | 0.726773 | 0.006913 | 0.96% | 0.718979 | 0.74418 | 0.717517 | 0.00 |
| Jun 02 2024 | 0.71986 | 0.000833 | 0.12% | 0.719343 | 0.726018 | 0.71528 | 0.00 |
| Jun 01 2024 | 0.719027 | 0.002263 | 0.32% | 0.718009 | 0.720589 | 0.716038 | 0.00 |
| May 31 2024 | 0.716764 | -0.010037 | -1.38% | 0.726702 | 0.730984 | 0.708547 | 0.00 |
| May 30 2024 | 0.726801 | 0.006144 | 0.85% | 0.72121 | 0.738261 | 0.715161 | 0.00 |
| May 29 2024 | 0.720657 | -0.005125 | -0.71% | 0.72514 | 0.731278 | 0.715103 | 0.00 |
| May 28 2024 | 0.725781 | -0.009944 | -1.35% | 0.735492 | 0.736116 | 0.714607 | 0.00 |
| May 27 2024 | 0.735725 | 0.007941 | 1.09% | 0.791165 | 0.799848 | 0.29616 | 3,961.00 |
| May 26 2024 | 0.727784 | -0.007756 | -1.05% | 0.736013 | 0.738156 | 0.725171 | 0.00 |
| May 25 2024 | 0.73554 | 0.0068 | 0.93% | 0.728305 | 0.739496 | 0.728305 | 0.00 |
| May 24 2024 | 0.72874 | 0.006575 | 0.91% | 0.721617 | 0.734946 | 0.709834 | 0.00 |
| May 23 2024 | 0.722165 | -0.005068 | -0.70% | 0.729243 | 0.758443 | 0.702637 | 13,620.00 |
| May 22 2024 | 0.727233 | -0.016663 | -2.24% | 0.747916 | 0.749963 | 0.715988 | 56,637.00 |
| May 21 2024 | 0.743896 | -0.019485 | -2.55% | 0.763015 | 0.763015 | 0.719844 | 24,586.00 |
| May 20 2024 | 0.763382 | 0.060783 | 8.65% | 0.791165 | 0.799848 | 0.29616 | 86,716.00 |
| May 19 2024 | 0.702599 | -0.042206 | -5.67% | 0.743705 | 0.744789 | 0.702599 | 6,073.00 |
| May 18 2024 | 0.744805 | -0.025805 | -3.35% | 0.770946 | 0.771429 | 0.740763 | 3,793.00 |
| May 17 2024 | 0.77061 | 0.04681 | 6.47% | 0.724072 | 0.780898 | 0.717566 | 24,243.00 |
| May 16 2024 | 0.723801 | -0.01965 | -2.64% | 0.744276 | 0.766702 | 0.715339 | 6,423.00 |
| May 15 2024 | 0.74345 | 0.054314 | 7.88% | 0.689416 | 0.74473 | 0.673692 | 6,676.00 |
| May 14 2024 | 0.689136 | -0.011224 | -1.60% | 0.700354 | 0.702788 | 0.660379 | 14,055.00 |
| May 13 2024 | 0.70036 | -0.043962 | -5.91% | 0.791165 | 0.799848 | 0.308176 | 61,583.00 |
| May 12 2024 | 0.744322 | 0.009471 | 1.29% | 0.740544 | 0.763138 | 0.734889 | 11,969.00 |
| May 11 2024 | 0.734851 | 0.010302 | 1.42% | 0.722755 | 0.749645 | 0.72118 | 44,651.00 |
| May 10 2024 | 0.724549 | -0.060008 | -7.65% | 0.785097 | 0.817322 | 0.713835 | 26,271.00 |
| May 09 2024 | 0.784557 | 0.015097 | 1.96% | 0.776743 | 0.792341 | 0.75037 | 5,583.00 |
| May 08 2024 | 0.76946 | -0.031361 | -3.92% | 0.791165 | 0.799848 | 0.767786 | 15,556.00 |
| May 07 2024 | 0.800821 | -0.016142 | -1.98% | 0.817597 | 0.844189 | 0.799323 | 11,553.00 |
| May 06 2024 | 0.816963 | -0.035523 | -4.17% | 1.04 | 1.08 | 0.394173 | 9,599.00 |
| May 05 2024 | 0.852486 | 0.020387 | 2.45% | 0.833717 | 0.85948 | 0.809197 | 12,553.00 |
| May 04 2024 | 0.832099 | -0.022175 | -2.60% | 0.853915 | 0.856342 | 0.819142 | 17,477.00 |
| May 03 2024 | 0.854274 | 0.020511 | 2.46% | 0.833567 | 0.886296 | 0.809993 | 17,502.00 |
| May 02 2024 | 0.833763 | -0.00029 | -0.03% | 0.833888 | 0.849644 | 0.769637 | 50,490.00 |
| May 01 2024 | 0.834053 | 0.023402 | 2.89% | 0.807216 | 0.846721 | 0.74549 | 38,191.00 |
| Apr 30 2024 | 0.81065 | -0.08078 | -9.06% | 0.882741 | 0.901187 | 0.767347 | 32,125.00 |
| Apr 29 2024 | 0.891431 | -0.023269 | -2.54% | 1.04 | 1.08 | 0.392053 | 26,084.00 |
| Apr 28 2024 | 0.9147 | -0.024754 | -2.63% | 0.94237 | 0.95667 | 0.907895 | 7,731.00 |
| Apr 27 2024 | 0.939454 | 0.044179 | 4.93% | 0.907696 | 0.943302 | 0.889628 | 25,159.00 |
| Apr 26 2024 | 0.895274 | -0.072349 | -7.48% | 0.964912 | 0.975126 | 0.895274 | 34,842.00 |
| Apr 25 2024 | 0.967623 | -0.003399 | -0.35% | 0.970589 | 0.99331 | 0.935312 | 18,216.00 |
| Apr 24 2024 | 0.971021 | -0.074276 | -7.11% | 1.05 | 1.06 | 0.964964 | 21,437.00 |
| Apr 23 2024 | 1.05 | 0.00 | 0.30% | 1.04 | 1.12 | 1.03 | 39,050.00 |
| Apr 22 2024 | 1.04 | 0.030 | 2.51% | 1.04 | 1.08 | 0.394173 | 9,136.00 |
| Apr 21 2024 | 1.02 | -0.050 | -4.43% | 1.06 | 1.06 | 1.00 | 12,689.00 |
| Apr 20 2024 | 1.06 | 0.060 | 5.92% | 0.998413 | 1.08 | 0.987412 | 7,768.00 |
| Apr 19 2024 | 1.00 | -0.050 | -4.79% | 1.04 | 1.08 | 0.963832 | 83,699.00 |
| Apr 18 2024 | 1.05 | 0.160 | 17.79% | 0.902762 | 1.11 | 0.886153 | 241,508.00 |
| Apr 17 2024 | 0.895504 | -0.047765 | -5.06% | 0.941445 | 0.95393 | 0.857077 | 57,477.00 |
| Apr 16 2024 | 0.943269 | -0.050793 | -5.11% | 0.994971 | 1.01 | 0.884998 | 78,955.00 |
| Apr 15 2024 | 0.994063 | -0.096132 | -8.82% | 1.26 | 1.28 | 0.972238 | 29,793.00 |
| Apr 14 2024 | 1.09 | 0.00 | 0.28% | 1.08 | 1.17 | 0.998895 | 166,133.00 |
| Apr 13 2024 | 1.09 | 0.090 | 8.79% | 1.00 | 1.21 | 0.91199 | 347,377.00 |
| Apr 12 2024 | 0.999266 | -0.137243 | -12.08% | 1.14 | 1.18 | 0.966841 | 123,009.00 |
| Apr 11 2024 | 1.14 | -0.090 | -7.30% | 1.23 | 1.27 | 1.13 | 45,832.00 |
| Apr 10 2024 | 1.23 | -0.040 | -2.78% | 1.26 | 1.28 | 1.16 | 96,723.00 |
| Apr 09 2024 | 1.26 | -0.130 | -9.48% | 1.39 | 1.41 | 1.23 | 77,992.00 |
| Apr 08 2024 | 1.39 | 0.050 | 3.82% | 1.32 | 1.45 | 1.15 | 79,973.00 |
| Apr 07 2024 | 1.34 | 0.110 | 8.74% | 1.23 | 1.38 | 1.23 | 64,442.00 |
| Apr 06 2024 | 1.23 | -0.030 | -2.06% | 1.26 | 1.30 | 1.19 | 55,270.00 |
| Apr 05 2024 | 1.26 | -0.060 | -4.60% | 1.32 | 1.34 | 1.15 | 241,343.00 |
| Apr 04 2024 | 1.32 | -0.200 | -13.28% | 1.50 | 1.60 | 1.28 | 322,369.00 |
| Apr 03 2024 | 1.52 | 0.270 | 21.68% | 1.25 | 1.61 | 1.23 | 620,037.00 |
| Apr 02 2024 | 1.25 | 0.100 | 9.06% | 1.15 | 1.35 | 1.07 | 201,712.00 |
| Apr 01 2024 | 1.15 | 0.00 | -0.24% | 1.11 | 1.25 | 1.06 | 132,011.00 |
| Mar 31 2024 | 1.15 | 0.010 | 1.03% | 1.15 | 1.16 | 1.12 | 14,374.00 |
| Mar 30 2024 | 1.14 | -0.050 | -4.16% | 1.19 | 1.21 | 1.14 | 16,055.00 |
| Mar 29 2024 | 1.19 | -0.090 | -7.06% | 1.28 | 1.30 | 1.16 | 11,803.00 |
| Mar 28 2024 | 1.28 | 0.100 | 8.29% | 1.19 | 1.30 | 1.17 | 32,855.00 |
| Mar 27 2024 | 1.18 | -0.040 | -2.91% | 1.21 | 1.31 | 1.16 | 48,902.00 |
| Mar 26 2024 | 1.22 | -0.040 | -3.12% | 1.25 | 1.42 | 1.18 | 162,554.00 |
| Mar 25 2024 | 1.25 | 0.130 | 11.63% | 1.11 | 1.30 | 1.06 | 167,461.00 |
| Mar 24 2024 | 1.12 | 0.090 | 8.19% | 1.04 | 1.13 | 1.03 | 37,754.00 |
| Mar 23 2024 | 1.04 | -0.080 | -7.32% | 1.12 | 1.15 | 1.04 | 85,863.00 |
