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
2023-12-29 7.48 7.65 7.16 7.16 0.0M
2023-12-28 7.65 7.65 7.30 7.65 0.0M
2023-12-27 7.50 7.65 7.38 7.55 0.0M
2023-12-26 7.51 7.90 7.51 7.90 0.0M
2023-12-22 7.34 7.65 7.34 7.65 0.0M
2023-12-21 7.43 7.66 7.32 7.55 0.0M
2023-12-20 7.53 7.60 7.17 7.60 0.0M
2023-12-19 7.36 7.66 7.36 7.52 0.0M
2023-12-18 7.13 7.29 7.13 7.28 0.0M
2023-12-15 7.30 7.38 7.23 7.25 0.0M
2023-12-14 7.51 7.69 7.38 7.55 0.1M
2023-12-13 7.01 7.58 7.01 7.58 0.0M
2023-12-12 7.06 7.29 6.99 7.20 0.0M
2023-12-11 7.20 7.29 6.99 6.99 0.0M
2023-12-08 7.32 7.50 7.17 7.50 0.0M
2023-12-07 7.35 7.37 7.22 7.36 0.0M
2023-12-06 7.21 7.50 7.18 7.50 0.0M
2023-12-05 6.78 6.97 6.78 6.97 0.0M
2023-12-04 6.93 7.01 6.82 6.84 0.0M
2023-12-01 6.71 7.08 6.71 6.96 0.0M
2023-11-30 6.71 7.21 6.69 6.94 0.0M
2023-11-29 6.80 6.97 6.72 6.92 0.0M
2023-11-28 6.84 7.02 6.84 6.92 0.0M
2023-11-27 6.84 7.10 6.83 7.01 0.0M
2023-11-24 7.02 7.22 7.02 7.04 0.0M
2023-11-22 7.17 7.37 7.11 7.11 0.0M
2023-11-21 7.08 7.25 6.96 7.07 0.0M
2023-11-20 7.02 7.20 7.02 7.20 0.0M
2023-11-17 6.99 7.06 6.87 6.98 0.0M
2023-11-16 6.94 7.06 6.94 7.00 0.0M
2023-11-15 6.76 6.92 6.58 6.85 0.0M
2023-11-14 6.86 7.01 6.82 6.92 0.0M
2023-11-13 6.57 6.75 6.54 6.54 0.0M
2023-11-10 6.76 6.85 6.61 6.85 0.0M
2023-11-09 6.83 6.90 6.60 6.90 0.0M
2023-11-08 6.83 6.85 6.65 6.65 0.0M
2023-11-07 6.61 6.95 6.61 6.95 0.0M
2023-11-06 6.50 6.52 6.29 6.29 0.0M
2023-11-03 6.55 6.55 6.40 6.55 0.0M
2023-11-02 6.08 6.70 6.01 6.32 0.0M
2023-11-01 6.11 6.29 6.08 6.08 0.1M
2023-10-31 5.96 6.12 5.96 6.12 1.1M
2023-10-30 6.35 6.47 5.93 5.93 0.1M
2023-10-27 6.69 6.79 6.30 6.33 0.1M
2023-10-26 6.78 6.95 6.78 6.78 0.0M
2023-10-25 6.79 6.88 6.69 6.69 0.0M
2023-10-24 6.75 6.80 6.75 6.77 0.0M
2023-10-23 6.72 6.79 6.66 6.79 0.0M
2023-10-20 6.68 6.75 6.61 6.67 0.0M
2023-10-19 6.66 6.80 6.63 6.63 0.0M
2023-10-18 6.80 6.80 6.66 6.68 0.0M
2023-10-17 6.80 6.80 6.66 6.66 0.0M
2023-10-16 6.84 6.87 6.75 6.78 0.0M
2023-10-13 7.14 7.14 6.72 6.77 0.0M
2023-10-12 6.98 7.17 6.89 6.89 0.0M
2023-10-11 7.11 7.11 7.03 7.03 0.0M
2023-10-10 6.90 7.10 6.78 6.84 0.0M
2023-10-09 6.56 7.05 6.47 6.47 0.0M
2023-10-06 6.93 6.93 6.70 6.70 0.0M
2023-10-05 6.83 6.92 6.60 6.60 0.0M
2023-10-04 6.70 6.95 6.65 6.65 0.0M
2023-10-03 6.93 7.11 6.80 6.84 0.0M
2023-10-02 7.09 7.35 7.06 7.17 0.0M
2023-09-28 7.39 7.46 7.39 7.46 0.0M
2023-09-27 7.25 7.46 7.25 7.33 0.0M
2023-09-26 7.45 7.58 7.37 7.37 0.0M
2023-09-25 7.58 7.58 7.49 7.56 0.0M
2023-09-22 7.65 7.67 7.51 7.56 0.0M
2023-09-21 7.64 7.67 7.57 7.60 0.0M
2023-09-20 7.86 7.86 7.70 7.70 0.0M
2023-09-19 7.75 7.90 7.75 7.81 0.0M
2023-09-18 7.98 8.07 7.90 8.02 0.0M
2023-09-15 7.95 7.95 7.67 7.67 0.0M
2023-09-14 8.15 8.15 8.04 8.04 0.0M
2023-09-13 8.20 8.26 8.20 8.26 0.0M
2023-09-12 7.95 8.12 7.93 8.12 0.0M
2023-09-11 7.98 8.04 7.50 7.50 0.0M
2023-09-08 7.91 8.00 7.74 8.00 0.0M
2023-09-07 7.77 7.88 7.77 7.88 0.0M
2023-09-06 8.06 8.06 7.73 7.89 0.0M
2023-09-05 8.06 8.06 7.93 7.93 0.0M
2023-09-01 8.22 8.22 7.93 8.08 0.0M
2023-08-31 7.93 7.95 7.75 7.75 0.0M
2023-08-29 8.19 8.38 8.18 8.31 0.0M
2023-08-28 8.18 8.18 8.15 8.15 0.0M
2023-08-25 8.20 8.22 8.17 8.22 0.0M
2023-08-24 8.26 8.32 8.24 8.30 0.0M
2023-08-23 8.25 8.37 8.25 8.37 0.0M
2023-08-22 8.33 8.35 8.20 8.20 0.0M
2023-08-21 8.27 8.29 8.22 8.22 0.0M
2023-08-18 8.31 8.37 8.30 8.33 0.0M
2023-08-17 8.36 8.37 8.29 8.29 0.0M
2023-08-16 8.37 8.48 8.33 8.33 0.0M
2023-08-15 8.60 8.65 8.48 8.48 0.0M
2023-08-14 8.62 8.72 8.35 8.35 0.0M
2023-08-11 8.94 8.97 8.86 8.89 0.0M
2023-08-10 8.99 9.05 8.96 9.05 0.0M
2023-08-09 8.71 8.71 8.71 8.71 0.0M
2023-08-08 8.99 8.99 8.91 8.97 0.0M
2023-08-07 9.07 9.09 9.03 9.03 0.0M
2023-08-04 9.14 9.21 9.04 9.04 0.0M
2023-08-03 9.06 9.06 9.06 9.06 0.0M
2023-08-02 9.00 9.19 9.00 9.19 0.0M
2023-08-01 9.04 9.04 8.94 8.95 0.0M
2023-07-31 9.08 9.15 9.08 9.15 0.0M
2023-07-28 9.23 9.23 9.18 9.18 0.0M
2023-07-27 9.30 9.43 9.30 9.43 0.0M
2023-07-26 9.38 9.43 9.38 9.39 0.0M
2023-07-25 9.30 9.37 9.22 9.26 0.0M
2023-07-24 9.27 9.35 9.26 9.29 0.0M
2023-07-21 9.29 9.29 9.28 9.28 0.0M
2023-07-20 9.07 9.07 9.00 9.01 0.0M
2023-07-19 9.10 9.19 9.10 9.19 0.0M
2023-07-18 9.32 9.32 9.13 9.17 0.0M
2023-07-17 9.15 9.26 9.15 9.26 0.0M
2023-07-14 9.23 9.27 9.23 9.27 0.0M
2023-07-13 9.39 9.41 9.33 9.41 0.0M
2023-07-12 9.56 9.56 9.37 9.42 0.0M
2023-07-11 9.04 9.20 9.04 9.20 0.0M
2023-07-10 9.48 9.48 9.07 9.07 0.0M
2023-07-07 9.30 9.35 9.30 9.35 0.0M
2023-07-06 9.35 9.38 9.13 9.13 0.0M
2023-07-05 9.53 10.01 9.02 9.02 0.0M
2023-07-03 9.64 10.08 9.13 9.13 0.0M
2023-06-30 9.02 9.62 9.02 9.62 0.0M
2023-06-29 9.16 9.31 9.02 9.02 0.0M
2023-06-28 8.60 9.13 8.60 9.13 0.0M
2023-06-27 8.99 8.99 8.84 8.84 0.0M
2023-06-26 8.98 9.12 8.90 9.02 0.0M
2023-06-23 8.94 9.13 8.94 9.11 0.0M
2023-06-22 9.00 9.01 9.00 9.01 0.0M
2023-06-21 9.22 9.24 9.16 9.24 0.0M
2023-06-20 9.43 9.43 9.20 9.20 0.0M
2023-06-16 9.56 9.56 9.32 9.32 0.0M
2023-06-15 9.50 9.60 9.45 9.47 0.0M
2023-06-14 9.40 9.43 9.31 9.37 0.0M
2023-06-13 9.37 9.38 9.23 9.29 0.0M
2023-06-12 9.45 9.52 9.44 9.52 0.0M
2023-06-09 9.05 9.38 9.05 9.38 0.0M
2023-06-08 9.26 9.26 8.89 8.89 0.0M
2023-06-07 8.99 8.99 8.70 8.70 0.0M
2023-06-06 8.76 9.04 8.76 9.04 0.0M
2023-06-05 8.66 8.67 8.54 8.62 0.0M
2023-06-02 8.48 8.49 8.43 8.44 0.0M
2023-06-01 8.04 8.29 7.90 7.90 0.0M
2023-05-31 8.15 8.15 8.01 8.10 0.0M
2023-05-30 8.09 8.31 8.06 8.27 0.0M
2023-05-26 8.15 8.27 8.11 8.27 0.0M
2023-05-25 8.15 8.23 7.91 8.09 0.0M
2023-05-24 7.84 8.04 7.60 7.60 0.0M
2023-05-23 8.08 8.08 7.60 7.60 0.0M
2023-05-22 7.99 8.00 7.95 7.97 0.0M
2023-05-19 7.83 7.97 7.82 7.86 0.0M
2023-05-18 7.75 7.75 7.66 7.71 0.0M
2023-05-17 7.73 7.74 7.65 7.65 0.0M
2023-05-16 7.75 7.78 7.66 7.78 0.0M
2023-05-15 7.85 7.85 7.69 7.71 0.0M
2023-05-12 7.67 7.79 7.67 7.79 0.0M
2023-05-11 7.74 7.74 7.64 7.64 0.0M
2023-05-10 7.64 7.78 7.64 7.78 0.0M
2023-05-09 7.50 7.75 7.50 7.75 0.0M
2023-05-08 7.73 7.73 7.47 7.53 0.0M
2023-05-05 7.46 7.62 7.45 7.56 0.0M
2023-05-04 7.56 7.56 7.21 7.39 0.0M
2023-05-03 7.29 7.32 7.29 7.30 0.0M
2023-05-02 7.37 7.37 7.03 7.03 0.0M
2023-05-01 7.62 7.62 7.11 7.11 0.0M
2023-04-28 7.27 7.49 7.18 7.49 0.0M
2023-04-27 7.11 7.32 7.11 7.25 0.0M
2023-04-26 6.99 7.16 6.99 7.16 0.0M
2023-04-25 7.14 7.14 7.02 7.04 0.0M
2023-04-24 7.38 7.44 7.16 7.16 0.0M
2023-04-21 7.12 7.12 6.95 6.95 0.0M
2023-04-20 7.21 7.41 7.05 7.05 0.0M
2023-04-19 7.37 7.37 7.17 7.24 0.0M
2023-04-18 7.62 7.63 7.52 7.63 0.0M
2023-04-17 7.40 7.68 7.40 7.57 0.0M
2023-04-14 7.52 7.70 7.39 7.48 0.0M
2023-04-13 7.88 8.00 7.46 7.68 0.0M
2023-04-12 7.62 7.67 7.55 7.55 0.0M
2023-04-11 7.48 7.58 7.37 7.46 0.0M
2023-04-10 7.36 7.41 7.04 7.04 0.0M
2023-04-06 7.59 7.85 7.16 7.40 0.0M
2023-04-05 7.33 7.50 7.21 7.50 0.0M
2023-04-04 7.08 7.24 6.97 7.24 0.0M
2023-04-03 7.43 7.76 6.95 6.98 0.0M
2023-03-31 7.53 7.98 7.36 7.36 0.0M
2023-03-30 7.99 7.99 7.72 7.72 0.0M
2023-03-29 8.08 8.08 7.60 7.77 0.0M
2023-03-28 7.50 7.83 7.50 7.83 0.0M
2023-03-27 7.37 7.55 7.20 7.20 0.0M
2023-03-24 7.51 7.56 7.43 7.43 0.0M
2023-03-23 7.67 7.67 7.35 7.35 0.0M
2023-03-22 7.52 7.75 7.52 7.64 0.0M
2023-03-21 7.71 7.82 7.61 7.82 0.0M
2023-03-20 7.78 7.90 7.62 7.73 0.0M
2023-03-17 7.77 7.91 7.40 7.40 0.0M
2023-03-16 7.75 7.91 7.70 7.82 0.0M
2023-03-15 7.66 7.76 7.56 7.75 0.0M
2023-03-14 7.72 7.90 7.67 7.71 0.0M
2023-03-13 7.74 7.81 7.28 7.28 0.0M
2023-03-10 7.99 7.99 7.73 7.73 0.0M
2023-03-09 8.10 8.20 8.04 8.20 0.0M
2023-03-08 8.18 8.36 8.16 8.20 0.0M
2023-03-07 8.15 8.30 8.03 8.30 0.0M
2023-03-06 8.08 8.28 8.08 8.15 0.0M
2023-03-03 7.95 8.15 7.95 8.04 0.0M
2023-03-02 8.03 8.19 7.97 7.97 0.0M
2023-03-01 8.05 8.05 7.78 7.88 0.0M
2023-02-28 8.16 8.16 7.65 7.65 0.0M
2023-02-27 8.57 8.57 8.22 8.22 0.0M
2023-02-24 8.39 8.41 8.39 8.39 0.0M
2023-02-23 8.62 8.62 8.46 8.46 0.0M
2023-02-22 8.31 8.45 8.31 8.44 0.0M
2023-02-21 8.15 8.53 8.15 8.15 0.0M
2023-02-17 8.47 8.61 8.36 8.45 0.1M
2023-02-16 8.65 8.81 8.54 8.78 0.1M
2023-02-15 8.89 8.95 8.83 8.89 0.3M
2023-02-14 8.60 8.76 8.58 8.76 0.0M
2023-02-13 8.67 8.74 8.66 8.74 0.0M
2023-02-10 8.48 8.59 8.48 8.58 0.0M
2023-02-09 8.48 8.61 8.39 8.39 0.0M
2023-02-08 8.56 8.66 8.54 8.61 0.0M
2023-02-07 8.65 8.65 8.57 8.57 0.0M
2023-02-06 8.70 8.75 8.45 8.68 0.0M
2023-02-03 8.78 8.80 8.71 8.79 0.0M
2023-02-02 9.06 9.06 8.82 8.87 0.0M
2023-02-01 9.05 9.09 8.94 9.09 0.0M
2023-01-31 9.02 9.08 8.99 9.08 0.0M
2023-01-30 8.83 8.83 8.73 8.73 0.0M
2023-01-27 8.64 8.64 8.60 8.63 0.0M
2023-01-26 8.63 8.70 8.62 8.62 0.0M
2023-01-25 8.58 8.67 8.51 8.67 0.0M
2023-01-24 8.45 8.52 8.44 8.46 0.0M
2023-01-23 8.38 8.45 8.37 8.39 0.0M
2023-01-20 8.53 8.56 8.47 8.48 0.0M
2023-01-19 8.49 8.68 8.49 8.64 0.0M
2023-01-18 8.61 8.63 8.51 8.63 0.0M
2023-01-17 8.46 8.49 8.42 8.42 0.0M
2023-01-13 8.70 8.71 8.58 8.63 0.0M
2023-01-12 8.59 8.92 8.59 8.80 0.0M
2023-01-11 8.34 8.66 8.33 8.66 0.0M
2023-01-10 8.17 8.32 8.17 8.26 0.0M
2023-01-09 8.09 8.17 8.08 8.08 0.0M
2023-01-06 8.12 8.30 8.10 8.30 0.0M
2023-01-05 7.71 7.88 7.71 7.85 0.0M
2023-01-04 7.65 7.69 7.60 7.64 0.0M
2023-01-03 8.05 8.05 7.63 7.63 0.0M