SYNUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 0.6906 | 0.0663 | 10.62% | 0.6222 | 0.750 | 0.6064 | 10,908,914.00 |
Jun 15 2024 | 0.6243 | 0.0264 | 4.42% | 0.6011 | 0.6495 | 0.5916 | 3,201,654.00 |
Jun 14 2024 | 0.5979 | -0.0195 | -3.16% | 0.6189 | 0.660 | 0.5752 | 6,675,151.00 |
Jun 13 2024 | 0.6174 | -0.077 | -11.09% | 0.6945 | 0.740 | 0.6068 | 12,240,477.00 |
Jun 12 2024 | 0.6944 | 0.1113 | 19.09% | 0.5818 | 0.8452 | 0.5779 | 45,797,502.00 |
Jun 11 2024 | 0.5831 | -0.0055 | -0.93% | 0.5897 | 0.6017 | 0.5324 | 7,286,351.00 |
Jun 10 2024 | 0.5886 | -0.0334 | -5.37% | 0.6217 | 0.6318 | 0.5867 | 3,932,645.00 |
Jun 09 2024 | 0.622 | 0.0092 | 1.50% | 0.6153 | 0.6327 | 0.6006 | 2,825,265.00 |
Jun 08 2024 | 0.6128 | -0.050 | -7.54% | 0.6627 | 0.666 | 0.6046 | 3,303,953.00 |
Jun 07 2024 | 0.6628 | -0.0586 | -8.12% | 0.7216 | 0.738 | 0.6476 | 4,823,472.00 |
Jun 06 2024 | 0.7214 | -0.0117 | -1.60% | 0.7317 | 0.7513 | 0.7179 | 2,826,622.00 |
Jun 05 2024 | 0.7331 | 0.0098 | 1.35% | 0.7231 | 0.7419 | 0.720 | 5,896,315.00 |
Jun 04 2024 | 0.7233 | -0.0436 | -5.69% | 0.7711 | 0.7715 | 0.7198 | 4,629,164.00 |
Jun 03 2024 | 0.7669 | 0.0082 | 1.08% | 0.7637 | 0.8143 | 0.750 | 4,761,906.00 |
Jun 02 2024 | 0.7587 | 0.0105 | 1.40% | 0.7495 | 0.769 | 0.7302 | 2,791,278.00 |
Jun 01 2024 | 0.7482 | 0.0379 | 5.34% | 0.7105 | 0.7647 | 0.7022 | 4,280,427.00 |
May 31 2024 | 0.7103 | -0.0359 | -4.81% | 0.7472 | 0.7511 | 0.6793 | 4,128,089.00 |
May 30 2024 | 0.7462 | -0.0159 | -2.09% | 0.7634 | 0.774 | 0.7403 | 2,214,006.00 |
May 29 2024 | 0.7621 | -0.021 | -2.68% | 0.7819 | 0.8032 | 0.761 | 2,621,458.00 |
May 28 2024 | 0.7831 | -0.0182 | -2.27% | 0.802 | 0.814 | 0.7621 | 2,146,768.00 |
May 27 2024 | 0.8013 | 0.0432 | 5.70% | 0.7606 | 0.8024 | 0.7517 | 1,719,633.00 |
May 26 2024 | 0.7581 | -0.0222 | -2.85% | 0.779 | 0.7833 | 0.7548 | 2,332,982.00 |
May 25 2024 | 0.7803 | 0.0286 | 3.80% | 0.7529 | 0.7838 | 0.7357 | 3,396,329.00 |
May 24 2024 | 0.7517 | -0.034 | -4.33% | 0.7872 | 0.8093 | 0.7431 | 2,310,336.00 |
May 23 2024 | 0.7857 | -0.0024 | -0.30% | 0.7896 | 0.8251 | 0.7558 | 2,203,388.00 |
May 22 2024 | 0.7881 | -0.0234 | -2.88% | 0.8139 | 0.8223 | 0.7757 | 2,661,962.00 |
May 21 2024 | 0.8115 | -0.0155 | -1.87% | 0.8236 | 0.8396 | 0.7872 | 3,825,790.00 |
May 20 2024 | 0.827 | 0.065 | 8.53% | 0.763 | 0.8387 | 0.7416 | 6,350,106.00 |
May 19 2024 | 0.762 | -0.044 | -5.46% | 0.8059 | 0.8117 | 0.7616 | 2,269,077.00 |
May 18 2024 | 0.806 | -0.0185 | -2.24% | 0.8271 | 0.8363 | 0.7978 | 2,024,378.00 |
May 17 2024 | 0.8245 | 0.0319 | 4.02% | 0.7917 | 0.8495 | 0.7744 | 2,795,963.00 |
May 16 2024 | 0.7926 | -0.0147 | -1.82% | 0.8093 | 0.8387 | 0.7773 | 3,405,969.00 |
May 15 2024 | 0.8073 | 0.0603 | 8.07% | 0.7471 | 0.8089 | 0.7288 | 2,923,373.00 |
May 14 2024 | 0.747 | -0.0046 | -0.61% | 0.7491 | 0.7623 | 0.7109 | 2,413,151.00 |
May 13 2024 | 0.7516 | -0.045 | -5.65% | 0.8008 | 0.8011 | 0.736 | 3,511,057.00 |
May 12 2024 | 0.7966 | 0.007 | 0.89% | 0.7934 | 0.8213 | 0.7867 | 1,525,985.00 |
May 11 2024 | 0.7896 | 0.0103 | 1.32% | 0.7768 | 0.8101 | 0.775 | 2,768,140.00 |
May 10 2024 | 0.7793 | -0.0661 | -7.82% | 0.8516 | 0.881 | 0.7687 | 4,255,815.00 |
May 09 2024 | 0.8454 | 0.0105 | 1.26% | 0.8334 | 0.8552 | 0.8024 | 2,142,964.00 |
May 08 2024 | 0.8349 | -0.0282 | -3.27% | 0.8538 | 0.8607 | 0.8247 | 2,109,592.00 |
May 07 2024 | 0.8631 | -0.0165 | -1.88% | 0.8809 | 0.9099 | 0.8565 | 2,128,151.00 |
May 06 2024 | 0.8796 | -0.036 | -3.93% | 0.9127 | 0.9476 | 0.8779 | 2,548,316.00 |
May 05 2024 | 0.9156 | 0.0244 | 2.74% | 0.890 | 0.9399 | 0.8651 | 2,585,923.00 |
May 04 2024 | 0.8912 | -0.0245 | -2.68% | 0.9157 | 0.9259 | 0.8806 | 3,215,148.00 |
May 03 2024 | 0.9157 | 0.0192 | 2.14% | 0.8964 | 0.9718 | 0.8711 | 3,053,572.00 |
May 02 2024 | 0.8965 | -0.0011 | -0.12% | 0.8986 | 0.9143 | 0.8237 | 4,817,675.00 |
May 01 2024 | 0.8976 | 0.0337 | 3.90% | 0.8628 | 0.9218 | 0.7923 | 3,674,144.00 |
Apr 30 2024 | 0.8639 | -0.093 | -9.72% | 0.9497 | 0.9715 | 0.8145 | 3,279,747.00 |
Apr 29 2024 | 0.9569 | -0.0198 | -2.03% | 0.9532 | 0.9933 | 0.9186 | 3,334,142.00 |
Apr 28 2024 | 0.9767 | -0.0333 | -3.30% | 1.01 | 1.05 | 0.9721 | 1,749,340.00 |
Apr 27 2024 | 1.01 | 0.040 | 4.31% | 0.9686 | 1.03 | 0.9495 | 2,343,374.00 |
Apr 26 2024 | 0.9683 | -0.0717 | -6.89% | 1.04 | 1.12 | 0.9525 | 2,273,896.00 |
Apr 25 2024 | 1.04 | 0.010 | 0.97% | 1.04 | 1.12 | 0.9976 | 1,951,355.00 |
Apr 24 2024 | 1.03 | -0.090 | -8.04% | 1.12 | 1.16 | 1.03 | 3,220,897.00 |
Apr 23 2024 | 1.12 | 0.010 | 0.90% | 1.11 | 1.21 | 1.10 | 3,400,245.00 |
Apr 22 2024 | 1.11 | 0.030 | 2.78% | 1.08 | 1.14 | 1.07 | 1,332,470.00 |
Apr 21 2024 | 1.08 | -0.040 | -3.57% | 1.12 | 1.14 | 1.06 | 2,050,643.00 |
Apr 20 2024 | 1.12 | 0.050 | 4.67% | 1.06 | 1.15 | 1.04 | 2,390,622.00 |
Apr 19 2024 | 1.07 | -0.050 | -4.46% | 1.11 | 1.14 | 1.02 | 7,547,416.00 |
Apr 18 2024 | 1.12 | 0.160 | 16.74% | 0.9617 | 1.19 | 0.9406 | 12,603,132.00 |
Apr 17 2024 | 0.9594 | -0.0378 | -3.79% | 0.9979 | 1.02 | 0.910 | 3,242,406.00 |
Apr 16 2024 | 0.9972 | -0.0528 | -5.03% | 1.05 | 1.07 | 0.930 | 4,998,734.00 |
Apr 15 2024 | 1.05 | -0.110 | -9.48% | 1.14 | 1.21 | 1.02 | 2,954,502.00 |
Apr 14 2024 | 1.16 | 0.030 | 2.65% | 1.13 | 1.25 | 1.03 | 9,628,056.00 |
Apr 13 2024 | 1.13 | 0.070 | 6.60% | 1.05 | 1.32 | 0.933 | 14,414,517.00 |
Apr 12 2024 | 1.06 | -0.160 | -13.11% | 1.22 | 1.28 | 1.02 | 5,422,745.00 |
Apr 11 2024 | 1.22 | -0.100 | -7.58% | 1.33 | 1.37 | 1.21 | 2,926,074.00 |
Apr 10 2024 | 1.32 | -0.060 | -4.35% | 1.37 | 1.40 | 1.24 | 5,289,069.00 |
Apr 09 2024 | 1.38 | -0.130 | -8.61% | 1.51 | 1.55 | 1.33 | 4,779,923.00 |
Apr 08 2024 | 1.51 | 0.060 | 4.14% | 1.44 | 1.58 | 1.40 | 2,808,948.00 |
Apr 07 2024 | 1.45 | 0.110 | 8.21% | 1.33 | 1.52 | 1.32 | 4,179,451.00 |
Apr 06 2024 | 1.34 | -0.020 | -1.47% | 1.36 | 1.41 | 1.28 | 2,887,750.00 |
Apr 05 2024 | 1.36 | -0.070 | -4.90% | 1.43 | 1.46 | 1.24 | 9,461,705.00 |
Apr 04 2024 | 1.43 | -0.220 | -13.33% | 1.62 | 1.74 | 1.38 | 15,643,976.00 |
Apr 03 2024 | 1.65 | 0.310 | 23.13% | 1.34 | 1.76 | 1.32 | 27,617,591.00 |
Apr 02 2024 | 1.34 | 0.110 | 8.94% | 1.23 | 1.48 | 1.14 | 9,927,317.00 |
Apr 01 2024 | 1.23 | -0.020 | -1.60% | 1.24 | 1.53 | 1.18 | 8,761,023.00 |
Mar 31 2024 | 1.25 | 0.010 | 0.81% | 1.24 | 1.26 | 1.20 | 2,138,005.00 |
Mar 30 2024 | 1.24 | -0.050 | -3.88% | 1.28 | 1.30 | 1.22 | 1,884,896.00 |
Mar 29 2024 | 1.29 | -0.090 | -6.52% | 1.37 | 1.41 | 1.24 | 2,590,507.00 |
Mar 28 2024 | 1.38 | 0.100 | 7.81% | 1.28 | 1.49 | 1.26 | 3,524,271.00 |
Mar 27 2024 | 1.28 | -0.040 | -3.03% | 1.31 | 1.44 | 1.25 | 4,578,425.00 |
Mar 26 2024 | 1.32 | -0.040 | -2.94% | 1.36 | 1.56 | 1.24 | 8,271,985.00 |
Mar 25 2024 | 1.36 | 0.140 | 11.48% | 1.21 | 1.43 | 1.14 | 12,232,367.00 |
Mar 24 2024 | 1.22 | 0.100 | 8.93% | 1.11 | 1.22 | 1.11 | 2,785,893.00 |
Mar 23 2024 | 1.12 | -0.090 | -7.44% | 1.21 | 1.24 | 1.11 | 7,173,891.00 |
Mar 22 2024 | 1.21 | -0.070 | -5.47% | 1.28 | 1.35 | 1.18 | 2,602,146.00 |
Mar 21 2024 | 1.28 | -0.070 | -5.19% | 1.36 | 1.39 | 1.24 | 4,410,493.00 |
Mar 20 2024 | 1.35 | 0.250 | 22.73% | 1.10 | 1.37 | 1.06 | 4,970,648.00 |
Mar 19 2024 | 1.10 | -0.080 | -6.78% | 1.16 | 1.21 | 1.01 | 8,112,563.00 |