Hypera ON

HYPMY
🏛️ usa →
4.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.91 5.07 4.91 5.00 0.0M
2021-12-30 5.01 5.10 4.99 5.02 0.0M
2021-12-29 4.93 4.97 4.87 4.97 0.0M
2021-12-28 5.12 5.15 5.09 5.14 0.0M
2021-12-27 5.10 5.13 5.04 5.04 0.0M
2021-12-23 4.89 5.03 4.88 4.96 0.0M
2021-12-22 4.94 5.04 4.94 5.00 0.0M
2021-12-21 4.98 5.01 4.93 5.00 0.0M
2021-12-20 5.04 5.12 5.02 5.02 0.0M
2021-12-17 5.07 5.22 5.07 5.13 0.0M
2021-12-16 5.12 5.18 5.09 5.16 0.0M
2021-12-15 5.11 5.12 5.06 5.11 0.0M
2021-12-14 5.20 5.20 5.05 5.12 0.0M
2021-12-13 5.23 5.32 5.15 5.15 0.0M
2021-12-10 5.33 5.33 5.20 5.22 0.0M
2021-12-09 5.20 5.23 5.14 5.14 0.0M
2021-12-08 5.13 5.18 5.11 5.17 0.0M
2021-12-07 5.10 5.19 5.02 5.05 0.0M
2021-12-06 4.96 5.03 4.96 4.98 0.0M
2021-12-03 5.08 5.08 4.93 5.01 0.0M
2021-12-02 4.83 4.86 4.71 4.80 0.0M
2021-12-01 4.91 4.91 4.68 4.77 0.0M
2021-11-30 4.86 4.92 4.70 4.78 0.0M
2021-11-29 4.97 4.97 4.81 4.81 0.0M
2021-11-26 4.96 4.99 4.96 4.97 0.0M
2021-11-24 5.05 5.13 5.03 5.03 0.0M
2021-11-23 5.00 5.17 4.98 5.04 0.0M
2021-11-22 5.25 5.25 5.07 5.12 0.0M
2021-11-19 5.27 5.29 5.12 5.12 0.0M
2021-11-18 5.30 5.32 5.18 5.18 0.0M
2021-11-17 5.24 5.25 5.12 5.22 0.0M
2021-11-16 5.26 5.30 5.21 5.26 0.0M
2021-11-15 5.57 5.57 5.10 5.25 0.0M
2021-11-12 5.41 5.41 5.31 5.31 0.0M
2021-11-11 5.39 5.46 5.32 5.32 0.0M
2021-11-10 5.33 5.33 5.25 5.27 0.0M
2021-11-09 5.36 5.43 5.30 5.35 0.0M
2021-11-08 5.20 5.26 5.18 5.20 0.0M
2021-11-05 5.24 5.27 5.23 5.24 0.0M
2021-11-04 5.23 5.23 5.08 5.12 0.0M
2021-11-03 5.13 5.34 5.13 5.26 0.0M
2021-11-02 5.04 5.04 4.83 4.83 0.0M
2021-11-01 5.03 5.06 5.03 5.05 0.0M
2021-10-29 4.94 4.99 4.93 4.93 0.0M
2021-10-28 5.08 5.08 4.93 4.94 0.0M
2021-10-27 5.15 5.16 5.12 5.13 0.0M
2021-10-26 4.98 5.04 4.98 5.04 0.0M
2021-10-25 5.16 5.23 5.16 5.18 0.0M
2021-10-22 4.93 5.04 4.84 4.98 0.0M
2021-10-21 5.15 5.15 4.97 5.01 0.0M
2021-10-20 5.34 5.34 5.27 5.29 0.0M
2021-10-19 5.36 5.36 5.22 5.26 0.0M
2021-10-18 5.46 5.62 5.45 5.56 0.0M
2021-10-15 5.24 5.49 5.24 5.48 0.0M
2021-10-14 5.36 5.36 5.25 5.25 0.0M
2021-10-13 5.26 5.43 5.26 5.43 0.0M
2021-10-12 5.37 5.40 5.27 5.40 0.0M
2021-10-11 5.41 5.46 5.31 5.37 0.0M
2021-10-08 5.40 5.40 5.30 5.34 0.0M
2021-10-07 5.40 5.40 5.29 5.33 0.0M
2021-10-06 5.47 5.47 5.29 5.39 0.0M
2021-10-05 5.61 5.63 5.49 5.56 0.0M
2021-10-04 5.67 5.68 5.53 5.63 0.0M
2021-10-01 6.03 6.06 5.95 5.95 0.0M
2021-09-30 5.80 5.94 5.80 5.94 0.0M
2021-09-29 5.92 6.00 5.60 5.62 0.0M
2021-09-28 5.50 6.00 5.50 5.90 0.0M
2021-09-27 6.00 6.00 5.96 6.00 0.0M
2021-09-24 6.13 6.13 6.01 6.05 0.0M
2021-09-23 6.17 6.18 6.00 6.00 0.0M
2021-09-22 6.30 6.34 6.21 6.27 0.0M
2021-09-21 6.27 6.32 6.17 6.22 0.0M
2021-09-20 6.20 6.21 6.16 6.21 0.0M
2021-09-17 6.17 6.38 6.17 6.27 0.0M
2021-09-16 6.25 6.38 6.24 6.37 0.0M
2021-09-15 6.63 6.63 6.49 6.49 0.0M
2021-09-14 6.64 6.73 6.56 6.73 0.0M
2021-09-13 6.70 6.70 6.63 6.68 0.0M
2021-09-10 6.60 6.62 6.55 6.62 0.0M
2021-09-09 6.40 6.48 6.39 6.44 0.0M
2021-09-08 6.55 6.55 6.38 6.38 0.0M
2021-09-07 6.72 6.72 6.59 6.61 0.0M
2021-09-03 6.56 6.58 6.55 6.55 0.0M
2021-09-02 6.61 6.63 6.54 6.56 0.0M
2021-09-01 6.83 6.83 6.71 6.73 0.0M
2021-08-31 6.72 6.81 6.69 6.81 0.0M
2021-08-30 6.51 6.58 6.49 6.58 0.0M
2021-08-27 6.55 6.61 6.53 6.59 0.0M
2021-08-26 6.63 6.63 6.56 6.59 0.0M
2021-08-25 6.64 6.64 6.62 6.62 0.0M
2021-08-24 6.65 6.65 6.65 6.65 0.2M
2021-08-23 6.57 6.60 6.48 6.57 0.0M
2021-08-20 6.50 6.50 6.47 6.47 0.0M
2021-08-19 6.25 6.49 6.25 6.49 0.0M
2021-08-18 6.46 6.46 6.35 6.36 0.0M
2021-08-17 6.50 6.50 6.30 6.47 0.0M
2021-08-16 6.67 6.71 6.67 6.71 0.0M
2021-08-13 6.86 6.96 6.86 6.92 0.0M
2021-08-12 6.91 6.95 6.86 6.86 0.0M
2021-08-11 6.96 6.97 6.82 6.95 0.0M
2021-08-10 6.97 6.97 6.97 6.97 0.0M
2021-08-09 7.00 7.00 6.92 6.94 0.0M
2021-08-06 6.94 6.94 6.94 6.94 0.0M
2021-08-05 7.20 7.20 7.03 7.03 0.0M
2021-08-04 7.05 7.05 7.05 7.05 0.0M
2021-08-03 6.96 7.02 6.88 7.02 0.0M
2021-08-02 7.12 7.30 7.12 7.25 0.0M
2021-07-30 7.01 7.01 6.90 6.90 0.0M
2021-07-29 7.17 7.18 7.14 7.17 0.0M
2021-07-28 6.97 6.97 6.94 6.94 0.0M
2021-07-27 6.97 6.97 6.75 6.83 0.0M
2021-07-26 7.06 7.09 6.99 7.03 0.0M
2021-07-23 6.93 6.93 6.84 6.84 0.0M
2021-07-22 6.73 6.75 6.60 6.60 0.0M
2021-07-21 6.59 6.63 6.53 6.63 0.0M
2021-07-20 6.70 6.70 6.51 6.57 0.0M
2021-07-19 6.73 6.73 6.67 6.67 0.0M
2021-07-16 6.91 6.99 6.90 6.90 0.0M
2021-07-15 6.96 7.00 6.82 6.82 0.0M
2021-07-14 7.14 7.14 6.89 6.89 0.0M
2021-07-13 6.70 7.10 6.70 7.05 0.0M
2021-07-12 6.43 6.58 6.41 6.58 0.0M
2021-07-09 6.23 6.43 6.23 6.23 0.0M
2021-07-08 6.36 6.43 6.36 6.43 0.0M
2021-07-07 6.45 6.55 6.42 6.55 0.0M
2021-07-06 6.59 6.59 6.47 6.47 0.0M
2021-07-02 6.81 6.81 6.68 6.68 0.0M
2021-07-01 6.83 6.83 6.64 6.71 0.0M
2021-06-30 6.81 6.86 6.77 6.86 0.0M
2021-06-29 7.04 7.04 6.98 6.98 0.0M
2021-06-28 7.16 7.19 7.09 7.18 0.0M
2021-06-25 7.39 7.39 7.13 7.14 0.0M
2021-06-24 7.42 7.45 7.27 7.27 0.0M
2021-06-23 7.31 7.34 6.97 6.97 0.0M
2021-06-22 7.20 7.34 7.18 7.32 0.0M
2021-06-21 7.17 7.27 7.11 7.27 0.0M
2021-06-18 7.11 7.14 7.04 7.11 0.1M
2021-06-17 7.13 7.27 7.13 7.16 0.0M
2021-06-16 7.20 7.20 7.08 7.13 0.0M
2021-06-15 6.96 6.99 6.89 6.99 0.0M
2021-06-14 6.91 6.97 6.91 6.91 0.0M
2021-06-11 7.03 7.03 6.73 6.73 0.0M
2021-06-10 6.99 7.04 6.99 7.04 0.0M
2021-06-09 7.03 7.13 6.95 6.95 0.0M
2021-06-08 7.18 7.27 7.07 7.11 0.0M
2021-06-07 7.06 7.49 7.06 7.49 0.0M
2021-06-04 7.16 7.21 7.06 7.06 0.0M
2021-06-03 7.17 7.17 6.97 6.97 0.0M
2021-06-02 7.13 7.32 7.06 7.32 0.0M
2021-06-01 7.06 7.21 7.05 7.15 0.0M
2021-05-28 6.81 6.93 6.81 6.91 0.0M
2021-05-27 6.60 6.79 6.60 6.79 0.0M
2021-05-26 6.68 6.68 6.61 6.63 0.0M
2021-05-25 6.65 6.70 6.63 6.63 0.0M
2021-05-24 6.69 6.77 6.64 6.69 0.0M
2021-05-21 6.63 6.67 6.62 6.65 0.0M
2021-05-20 6.58 6.67 6.57 6.65 0.0M
2021-05-19 6.55 6.68 6.51 6.58 0.0M
2021-05-18 6.58 6.64 6.55 6.64 0.0M
2021-05-17 6.35 6.51 6.35 6.51 0.0M
2021-05-14 6.44 6.44 6.36 6.40 0.0M
2021-05-13 6.38 6.40 6.29 6.34 0.0M
2021-05-12 6.33 6.36 6.28 6.29 0.0M
2021-05-11 6.35 6.65 6.35 6.65 0.0M
2021-05-10 6.47 6.49 6.45 6.49 0.0M
2021-05-07 6.49 6.54 6.49 6.54 0.0M
2021-05-06 6.56 6.56 6.32 6.56 0.0M
2021-05-05 6.35 6.40 6.33 6.40 0.0M
2021-05-04 6.30 6.30 6.23 6.24 0.0M
2021-05-03 6.32 6.48 6.31 6.31 0.0M
2021-04-30 6.45 6.51 6.29 6.29 0.0M
2021-04-29 6.46 6.57 6.46 6.57 0.0M
2021-04-28 6.40 6.42 6.25 6.42 0.0M
2021-04-27 6.32 6.41 6.32 6.33 0.0M
2021-04-26 6.57 6.57 6.46 6.50 0.0M
2021-04-23 6.57 6.57 6.39 6.46 0.0M
2021-04-22 6.47 6.47 6.34 6.37 0.0M
2021-04-21 6.48 6.48 6.14 6.14 0.0M
2021-04-20 6.35 6.47 6.24 6.24 0.0M
2021-04-19 6.30 6.40 6.27 6.31 0.0M
2021-04-16 6.16 6.40 6.14 6.27 0.0M
2021-04-15 6.22 6.22 6.13 6.18 0.0M
2021-04-14 6.03 6.07 6.01 6.07 0.0M
2021-04-13 6.13 6.30 6.13 6.29 0.0M
2021-04-12 6.16 6.17 5.93 6.13 0.0M
2021-04-09 5.90 6.16 5.90 5.90 0.0M
2021-04-08 6.01 6.26 6.01 6.07 0.0M
2021-04-07 5.87 5.95 5.75 5.82 0.0M
2021-04-06 5.70 5.90 5.70 5.80 0.0M
2021-04-05 5.48 5.88 5.48 5.80 0.0M
2021-04-01 5.75 5.80 5.61 5.61 0.0M
2021-03-30 5.60 5.80 5.50 5.61 0.0M
2021-03-29 5.66 5.81 5.50 5.56 0.0M
2021-03-26 5.71 5.76 5.62 5.62 0.0M
2021-03-25 5.62 5.76 5.62 5.71 0.0M
2021-03-24 5.78 5.84 5.63 5.63 0.0M
2021-03-23 5.91 6.01 5.89 5.89 0.0M
2021-03-22 5.90 6.00 5.88 6.00 0.1M
2021-03-19 5.83 5.99 5.83 5.99 0.0M
2021-03-18 5.70 5.83 5.70 5.70 0.0M
2021-03-17 5.50 5.76 5.50 5.73 0.0M
2021-03-16 5.74 5.77 5.58 5.62 0.0M
2021-03-15 5.64 5.69 5.58 5.65 0.0M
2021-03-12 5.63 5.67 5.58 5.62 0.0M
2021-03-11 5.63 5.76 5.60 5.75 0.0M
2021-03-10 5.44 5.60 5.42 5.55 0.0M
2021-03-09 5.31 5.45 5.31 5.39 0.0M
2021-03-08 5.41 5.59 5.31 5.41 0.0M
2021-03-05 5.44 5.63 5.44 5.60 0.0M
2021-03-04 5.79 5.79 5.46 5.50 0.0M
2021-03-03 5.35 5.47 5.23 5.47 0.0M
2021-03-02 5.56 5.70 5.22 5.46 0.0M
2021-03-01 5.85 5.98 5.64 5.64 0.0M
2021-02-26 5.97 6.15 5.78 5.78 0.0M
2021-02-25 6.48 6.48 6.02 6.22 0.0M
2021-02-24 6.28 6.30 6.18 6.22 0.0M
2021-02-23 6.20 6.38 6.20 6.23 0.0M
2021-02-22 5.90 6.30 5.90 6.16 0.0M
2021-02-19 6.24 6.50 6.24 6.33 0.0M
2021-02-18 6.15 6.36 6.15 6.35 0.0M
2021-02-17 6.05 6.45 6.05 6.45 0.0M
2021-02-16 6.32 6.37 6.28 6.30 0.0M
2021-02-12 6.08 6.37 6.08 6.27 0.0M
2021-02-11 6.35 6.37 6.23 6.27 0.0M
2021-02-10 6.30 6.30 5.98 6.13 0.0M
2021-02-09 6.15 6.26 6.00 6.19 0.0M
2021-02-08 6.18 6.34 6.15 6.16 0.0M
2021-02-05 6.12 6.27 6.11 6.16 0.0M
2021-02-04 6.20 6.22 5.92 5.92 0.0M
2021-02-03 6.22 6.23 6.12 6.19 0.0M
2021-02-02 6.21 6.31 6.07 6.22 0.0M
2021-02-01 6.24 6.25 6.01 6.01 0.0M
2021-01-29 6.26 6.26 5.85 5.95 0.0M
2021-01-28 6.37 6.48 6.20 6.48 0.0M
2021-01-27 6.66 6.66 6.23 6.30 0.0M
2021-01-26 6.53 6.67 6.38 6.44 0.0M
2021-01-25 6.44 7.76 6.01 6.61 0.0M
2021-01-22 6.23 6.39 6.10 6.38 0.0M
2021-01-21 6.66 6.66 6.38 6.46 0.0M
2021-01-20 6.85 6.85 6.43 6.71 0.0M
2021-01-19 6.50 6.71 6.50 6.65 0.0M
2021-01-15 6.60 6.97 6.50 6.97 0.0M
2021-01-14 6.84 6.85 6.68 6.82 0.0M
2021-01-13 6.69 6.74 6.47 6.50 0.0M
2021-01-12 6.35 6.59 6.35 6.59 0.0M
2021-01-11 6.56 6.56 6.17 6.33 0.0M
2021-01-08 6.59 6.67 6.40 6.61 0.0M
2021-01-07 6.30 6.42 6.23 6.39 0.0M
2021-01-06 6.35 6.53 6.35 6.35 0.0M
2021-01-05 6.45 6.55 6.39 6.53 0.0M
2021-01-04 6.58 6.68 6.34 6.37 0.0M