HYPE3.SAHYPE3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $23.33 | $23.74 | $23.13 | $23.64 | 2.86M |
| 1/13/2026 | $23.13 | $23.24 | $22.79 | $23.09 | 5.00M |
| 1/12/2026 | $23.55 | $23.66 | $23.03 | $23.36 | 3.63M |
| 1/9/2026 | $23.15 | $23.58 | $22.84 | $23.56 | 2.63M |
| 1/8/2026 | $23.55 | $23.69 | $22.69 | $23.15 | 3.65M |
| 1/7/2026 | $23.88 | $24.33 | $23.64 | $23.66 | 2.04M |
| 1/6/2026 | $23.60 | $24.23 | $23.56 | $24.04 | 2.42M |
| 1/5/2026 | $23.43 | $23.81 | $23.31 | $23.46 | 1.79M |
| 1/2/2026 | $23.56 | $23.66 | $23.14 | $23.33 | 2.04M |
| 12/30/2025 | $23.32 | $23.62 | $23.21 | $23.56 | 1.25M |
| 12/29/2025 | $23.01 | $23.21 | $22.98 | $23.20 | 1.09M |
| 12/26/2025 | $23.05 | $23.50 | $23.00 | $23.36 | 894,400 |
| 12/23/2025 | $22.73 | $23.37 | $22.57 | $23.18 | 2.56M |
| 12/22/2025 | $22.87 | $23.17 | $22.64 | $22.78 | 1.88M |
| 12/19/2025 | $22.37 | $23.25 | $22.22 | $22.87 | 2.86M |
| 12/18/2025 | $22.39 | $22.51 | $22.02 | $22.38 | 3.07M |
| 12/17/2025 | $22.79 | $22.80 | $22.02 | $22.29 | 3.44M |
| 12/16/2025 | $23.43 | $23.50 | $22.67 | $22.79 | 2.80M |
| 12/15/2025 | $23.99 | $23.99 | $23.52 | $23.57 | 1.97M |
| 12/12/2025 | $23.86 | $24.08 | $23.58 | $23.66 | 1.41M |
| 12/11/2025 | $23.58 | $24.16 | $23.56 | $23.81 | 3.10M |
| 12/10/2025 | $24.30 | $24.48 | $23.61 | $23.68 | 3.20M |
| 12/9/2025 | $24.39 | $24.74 | $24.00 | $24.25 | 3.57M |
| 12/8/2025 | $25.35 | $25.52 | $24.52 | $24.73 | 4.10M |
| 12/5/2025 | $27.30 | $27.79 | $25.35 | $25.35 | 4.23M |
| 12/4/2025 | $26.93 | $27.57 | $26.82 | $27.57 | 3.56M |
| 12/3/2025 | $26.51 | $26.79 | $26.24 | $26.79 | 2.18M |
| 12/2/2025 | $26.37 | $26.47 | $25.91 | $26.39 | 3.84M |
| 12/1/2025 | $26.81 | $26.83 | $25.96 | $26.36 | 4.66M |
| 11/28/2025 | $26.45 | $27.04 | $26.35 | $26.80 | 3.43M |
| 11/27/2025 | $26.13 | $26.70 | $25.86 | $26.44 | 3.62M |
| 11/26/2025 | $25.52 | $26.18 | $25.25 | $26.03 | 3.40M |
| 11/25/2025 | $25.28 | $25.48 | $25.09 | $25.40 | 1.18M |
| 11/24/2025 | $25.26 | $25.74 | $25.09 | $25.31 | 1.40M |
| 11/21/2025 | $25.30 | $25.39 | $25.07 | $25.18 | 1.32M |
| 11/19/2025 | $25.53 | $25.78 | $25.28 | $25.43 | 1.68M |
| 11/18/2025 | $25.41 | $25.80 | $25.27 | $25.70 | 1.25M |
| 11/17/2025 | $25.45 | $25.64 | $25.31 | $25.58 | 1.02M |
| 11/14/2025 | $25.85 | $25.99 | $25.56 | $25.61 | 1.20M |
| 11/13/2025 | $25.85 | $25.94 | $25.47 | $25.85 | 1.56M |
| 11/12/2025 | $25.81 | $25.93 | $25.42 | $25.74 | 1.47M |
| 11/11/2025 | $25.50 | $25.79 | $25.22 | $25.77 | 2.12M |
| 11/10/2025 | $24.96 | $25.37 | $24.86 | $25.04 | 2.08M |
| 11/7/2025 | $24.53 | $24.92 | $24.45 | $24.85 | 1.61M |
| 11/6/2025 | $25.16 | $25.25 | $24.70 | $24.70 | 2.74M |
| 11/5/2025 | $25.27 | $25.47 | $24.70 | $25.05 | 2.91M |
| 11/4/2025 | $25.64 | $25.80 | $25.28 | $25.30 | 1.91M |
| 11/3/2025 | $26.30 | $26.30 | $25.46 | $25.70 | 2.70M |
| 10/31/2025 | $25.64 | $25.92 | $25.30 | $25.84 | 4.40M |
| 10/30/2025 | $24.24 | $25.70 | $24.10 | $25.67 | 6.47M |
| 10/29/2025 | $23.55 | $24.96 | $23.55 | $24.46 | 8.53M |
| 10/28/2025 | $23.46 | $23.67 | $23.32 | $23.33 | 1.93M |
| 10/27/2025 | $23.57 | $23.78 | $23.44 | $23.44 | 1.63M |
| 10/24/2025 | $22.94 | $23.70 | $22.93 | $23.67 | 1.50M |
| 10/23/2025 | $23.04 | $23.37 | $22.78 | $22.94 | 1.78M |
| 10/22/2025 | $22.81 | $23.17 | $22.66 | $23.02 | 1.26M |
| 10/21/2025 | $22.21 | $23.03 | $22.06 | $22.91 | 2.21M |
| 10/20/2025 | $22.05 | $22.40 | $21.86 | $22.36 | 1.94M |
| 10/17/2025 | $21.72 | $22.18 | $21.47 | $21.94 | 3.88M |