Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SYTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.7196 | -0.0082 | -1.13% | 0.716 | 0.7278 | 0.70 | 189,644 |
| Jul 15 2024 | 0.7278 | -0.0342 | -4.49% | 0.7665 | 0.7665 | 0.7043 | 143,529 |
| Jul 12 2024 | 0.762 | -0.008 | -1.04% | 0.77 | 0.7879 | 0.7179 | 170,819 |
| Jul 11 2024 | 0.77 | 0.0179 | 2.38% | 0.77 | 0.7915 | 0.76 | 266,109 |
| Jul 10 2024 | 0.7521 | 0.0343 | 4.78% | 0.7293 | 0.7801 | 0.72 | 500,742 |
| Jul 09 2024 | 0.7178 | -0.0112 | -1.54% | 0.691 | 0.7288 | 0.6903 | 230,569 |
| Jul 08 2024 | 0.729 | 0.061 | 9.13% | 0.6675 | 0.73 | 0.65331 | 884,553 |
| Jul 05 2024 | 0.668 | 0.027 | 4.21% | 0.63 | 0.70 | 0.63 | 355,837 |
| Jul 03 2024 | 0.641 | -0.046 | -6.70% | 0.658 | 0.695 | 0.6202 | 671,254 |
| Jul 02 2024 | 0.687 | -0.052 | -7.04% | 0.84 | 0.8517 | 0.62 | 13,282,860 |
| Jul 01 2024 | 0.739 | -0.061 | -7.63% | 0.7811 | 0.8095 | 0.7117 | 245,770 |
| Jun 28 2024 | 0.80 | 0.011 | 1.39% | 0.82 | 0.83 | 0.7775 | 268,698 |
| Jun 27 2024 | 0.789 | -0.1811 | -18.67% | 0.8058 | 0.8299 | 0.7529 | 1,047,317 |
| Jun 26 2024 | 0.9701 | -0.1149 | -10.59% | 1.08 | 1.08 | 0.95001 | 266,536 |
| Jun 25 2024 | 1.085 | -0.07 | -5.65% | 1.14 | 1.14 | 1.03 | 222,730 |
| Jun 24 2024 | 1.15 | 0.00 | 0.00% | 1.17 | 1.1899 | 1.12 | 183,168 |
| Jun 21 2024 | 1.15 | -0.06 | -4.96% | 1.23 | 1.24 | 1.11 | 236,372 |
| Jun 20 2024 | 1.21 | -0.12 | -9.02% | 1.34 | 1.34 | 1.165 | 333,585 |
| Jun 18 2024 | 1.33 | 0.00 | 0.00% | 1.39 | 1.39 | 1.30 | 151,846 |
| Jun 17 2024 | 1.33 | -0.08 | -5.67% | 1.35 | 1.39 | 1.32 | 196,386 |
| Jun 14 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.44 | 1.38 | 151,983 |
| Jun 13 2024 | 1.40 | 0.04 | 2.94% | 1.33 | 1.42 | 1.33 | 233,724 |
| Jun 12 2024 | 1.36 | -0.02 | -1.45% | 1.34 | 1.39 | 1.33 | 248,620 |
| Jun 11 2024 | 1.38 | -0.02 | -1.43% | 1.39 | 1.42 | 1.31 | 288,917 |
| Jun 10 2024 | 1.40 | 0.00 | 0.00% | 1.47 | 1.47 | 1.31 | 244,859 |
| Jun 07 2024 | 1.40 | -0.14 | -9.09% | 1.41 | 1.45 | 1.35 | 752,980 |
| Jun 06 2024 | 1.54 | -0.13 | -7.78% | 1.52 | 1.6897 | 1.47 | 1,492,505 |
| Jun 05 2024 | 1.67 | 0.28 | 20.14% | 1.95 | 2.30 | 1.62 | 33,912,074 |
| Jun 04 2024 | 1.39 | -0.09 | -6.08% | 1.48 | 1.49 | 1.32 | 438,605 |
| Jun 03 2024 | 1.48 | -0.10 | -6.33% | 1.51 | 1.60 | 1.48 | 444,142 |
| May 31 2024 | 1.58 | -0.10 | -5.95% | 1.56 | 1.67 | 1.52 | 524,919 |
| May 30 2024 | 1.68 | -0.07 | -4.00% | 1.70 | 1.83 | 1.55 | 1,187,217 |
| May 29 2024 | 1.75 | 0.25 | 16.67% | 2.01 | 2.35 | 1.61 | 32,416,778 |
| May 28 2024 | 1.50 | -0.18 | -10.71% | 1.65 | 1.75 | 1.41 | 526,752 |
| May 24 2024 | 1.68 | -0.25 | -12.95% | 1.90 | 1.90 | 1.47 | 1,337,613 |
| May 23 2024 | 1.93 | -0.34 | -14.98% | 2.25 | 2.30 | 1.82 | 1,209,025 |
| May 22 2024 | 2.27 | -0.13 | -5.42% | 3.90 | 4.9199 | 2.12 | 45,174,552 |
| May 21 2024 | 2.40 | 0.35 | 17.07% | 2.09 | 2.65 | 2.04 | 933,358 |
| May 20 2024 | 2.05 | -0.03 | -1.44% | 2.15 | 2.21 | 1.97 | 159,169 |
| May 17 2024 | 2.08 | -0.46 | -18.11% | 2.41 | 2.44 | 2.04 | 334,345 |
| May 16 2024 | 2.54 | -0.94 | -27.01% | 3.50 | 3.51 | 2.50 | 620,458 |
| May 15 2024 | 3.48 | 0.36 | 11.54% | 3.42 | 3.55 | 3.15 | 833,521 |
| May 14 2024 | 3.12 | 0.14 | 4.70% | 3.15 | 3.50 | 3.00 | 627,214 |
| May 13 2024 | 2.98 | 0.37 | 14.18% | 3.00 | 3.30 | 2.85 | 1,567,503 |
| May 10 2024 | 2.61 | 0.09 | 3.57% | 2.62 | 2.79 | 2.5301 | 122,583 |
| May 09 2024 | 2.52 | 0.08 | 3.28% | 2.32 | 2.66 | 2.32 | 102,092 |
| May 08 2024 | 2.44 | 0.32 | 15.29% | 1.92 | 2.6865 | 1.86 | 629,136 |
| May 07 2024 | 2.1164 | -0.66 | -23.65% | 2.96 | 2.96 | 2.0501 | 510,361 |
| May 06 2024 | 2.7718 | -0.31 | -10.15% | 3.03 | 3.2736 | 2.665 | 445,089 |
| May 03 2024 | 3.085 | 0.01 | 0.33% | 3.03 | 3.44 | 2.95 | 214,056 |
| May 02 2024 | 3.075 | 0.17 | 5.69% | 2.93 | 3.16 | 2.84 | 36,930 |
| May 01 2024 | 2.9094 | -0.12 | -3.82% | 3.06 | 3.11 | 2.74 | 39,198 |
| Apr 30 2024 | 3.025 | 0.12 | 3.99% | 2.83 | 3.259 | 2.83 | 82,127 |
| Apr 29 2024 | 2.909 | 0.00 | 0.14% | 2.95 | 3.02 | 2.70 | 22,785 |
| Apr 26 2024 | 2.905 | 0.09 | 3.38% | 2.92 | 3.1309 | 2.79 | 30,168 |
| Apr 25 2024 | 2.81 | -0.04 | -1.40% | 2.92 | 2.995 | 2.71 | 34,947 |
| Apr 24 2024 | 2.85 | -0.19 | -6.25% | 2.96 | 3.25 | 2.80 | 33,282 |
| Apr 23 2024 | 3.04 | 0.19 | 6.48% | 2.83 | 3.30 | 2.7966 | 95,732 |
| Apr 22 2024 | 2.855 | 0.27 | 10.23% | 2.59 | 2.90 | 2.5159 | 48,662 |
| Apr 19 2024 | 2.59 | -0.12 | -4.43% | 2.65 | 2.85 | 2.45 | 35,697 |
| Apr 18 2024 | 2.71 | -0.19 | -6.55% | 2.90 | 2.90 | 2.63 | 33,963 |
