VivoPower Intl

VVPR
🏛️ usa →
5.52
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4.68 4.94 3.80 4.88 10,299.2K
09:32 4.86 4.95 4.86 4.95 1,437.5K
09:33 4.90 4.92 4.84 4.87 1,115.4K
09:34 4.80 4.85 4.80 4.80 622.4K
09:35 4.81 4.83 4.53 4.57 822.9K
09:36 4.51 4.53 4.42 4.43 817.2K
09:37 4.43 4.43 4.31 4.31 511.6K
09:38 4.22 4.22 4.22 4.22 229.9K
09:39 4.22 4.22 4.22 4.22 0.0K
09:40 4.22 4.22 4.22 4.22 0.0K
09:41 4.22 4.22 4.22 4.22 0.0K
09:42 4.22 4.22 4.22 4.22 0.0K
09:43 4.30 4.30 3.98 4.09 879.2K
09:44 4.12 4.18 4.07 4.18 391.6K
09:45 4.22 4.22 4.09 4.14 207.5K
09:46 4.14 4.17 4.07 4.11 107.0K
09:47 4.12 4.18 4.12 4.18 89.6K
09:48 4.11 4.11 3.97 4.01 445.6K
09:49 3.99 4.04 3.99 4.02 115.1K
09:50 4.04 4.08 4.03 4.08 87.9K
09:51 4.06 4.06 4.02 4.04 106.8K
09:52 4.01 4.06 4.01 4.04 72.3K
09:53 3.98 3.98 3.92 3.98 196.2K
09:54 3.96 3.99 3.96 3.99 42.7K
09:55 3.96 3.96 3.82 3.82 131.9K
09:56 3.91 3.91 3.85 3.89 139.7K
09:57 3.91 3.91 3.87 3.87 93.0K
09:58 3.89 3.90 3.88 3.88 71.1K
09:59 3.88 3.91 3.83 3.83 79.4K
10:00 3.83 3.97 3.83 3.95 173.5K
10:01 3.98 3.98 3.95 3.95 109.6K
10:02 3.93 3.96 3.88 3.95 67.1K
10:03 3.94 3.94 3.93 3.94 15.7K
10:04 3.93 3.95 3.90 3.90 16.2K
10:05 3.91 3.96 3.91 3.92 22.7K
10:06 3.93 3.99 3.93 3.99 33.6K
10:07 3.99 4.08 3.99 4.03 183.6K
10:08 4.08 4.12 4.08 4.12 115.6K
10:09 4.16 4.25 4.16 4.25 346.7K
10:10 4.24 4.24 4.19 4.20 207.2K
10:11 4.16 4.16 4.11 4.11 87.0K
10:12 4.10 4.10 4.07 4.07 85.1K
10:13 4.09 4.13 4.09 4.11 55.9K
10:14 4.07 4.07 4.05 4.05 71.9K
10:15 4.07 4.08 4.05 4.08 40.5K
10:16 4.06 4.09 4.06 4.09 18.9K
10:17 4.10 4.10 4.08 4.08 39.0K
10:18 4.09 4.09 4.08 4.09 5.0K
10:19 4.07 4.07 3.97 3.98 141.6K
10:20 3.99 4.02 3.98 3.98 23.2K
10:21 4.02 4.02 4.00 4.00 19.8K
10:22 4.00 4.00 3.98 3.99 20.2K
10:23 3.96 3.99 3.94 3.99 43.4K
10:24 3.98 3.99 3.95 3.95 15.3K
10:25 3.95 3.99 3.93 3.99 54.9K
10:26 3.98 4.04 3.97 4.04 49.4K
10:27 4.05 4.05 4.04 4.04 38.9K
10:28 4.02 4.03 4.01 4.03 29.4K
10:29 4.04 4.05 4.04 4.04 19.7K
10:30 4.06 4.06 3.97 3.97 41.1K
10:31 3.98 4.00 3.98 3.99 19.4K
10:32 4.01 4.01 3.99 4.00 14.1K
10:33 3.99 3.99 3.95 3.98 23.8K
10:34 4.01 4.01 3.95 3.95 34.8K
10:35 3.94 3.98 3.91 3.91 49.8K
10:36 3.93 3.93 3.90 3.92 40.3K
10:37 3.92 3.93 3.91 3.92 30.5K
10:38 3.92 3.92 3.84 3.86 102.1K
10:39 3.86 3.86 3.86 3.86 30.2K
10:40 3.87 3.94 3.87 3.94 20.9K
10:41 3.99 4.05 3.98 4.05 65.8K
10:42 4.08 4.08 4.00 4.00 88.9K
10:43 4.02 4.02 3.95 3.97 17.7K
10:44 3.98 4.02 3.98 4.01 8.8K
10:45 4.02 4.02 3.95 3.95 33.7K
10:46 3.97 3.98 3.95 3.97 14.4K
10:47 3.95 3.97 3.95 3.96 6.8K
10:48 3.97 3.97 3.91 3.91 34.3K
10:49 3.90 3.91 3.89 3.89 14.5K
10:50 3.89 3.93 3.89 3.90 22.8K
10:51 3.90 3.95 3.90 3.93 11.3K
10:52 3.90 3.91 3.89 3.91 27.5K
10:53 3.92 3.92 3.90 3.92 11.4K
10:54 3.90 3.91 3.88 3.89 26.2K
10:55 3.90 3.90 3.86 3.88 43.0K
10:56 3.87 3.87 3.86 3.86 58.6K
10:57 3.86 3.86 3.84 3.86 61.4K
10:58 3.85 3.86 3.85 3.86 28.6K
10:59 3.86 3.88 3.85 3.87 36.3K
11:00 3.87 3.92 3.86 3.92 16.6K
11:01 3.89 3.92 3.89 3.92 21.7K
11:02 3.91 3.91 3.89 3.89 25.9K
11:03 3.91 3.91 3.89 3.89 19.6K
11:04 3.89 3.89 3.86 3.87 32.2K
11:05 3.87 3.88 3.86 3.88 16.4K
11:06 3.88 3.91 3.88 3.91 14.6K
11:07 3.90 3.90 3.89 3.90 35.5K
11:08 3.91 3.98 3.90 3.98 38.2K
11:09 3.98 3.99 3.95 3.98 15.5K
11:10 3.98 3.98 3.96 3.96 11.5K
11:11 3.95 3.95 3.92 3.93 14.0K
11:12 3.93 3.93 3.92 3.92 3.5K
11:13 3.91 3.92 3.90 3.92 12.9K
11:14 3.90 3.91 3.89 3.91 7.7K
11:15 3.89 3.93 3.89 3.93 6.3K
11:16 3.93 3.93 3.92 3.92 7.3K
11:17 3.92 3.93 3.92 3.93 5.5K
11:18 3.93 3.93 3.92 3.92 4.9K
11:19 3.94 3.96 3.94 3.96 6.4K
11:20 3.95 4.02 3.95 4.02 48.5K
11:21 3.98 4.02 3.98 4.00 24.6K
11:22 3.99 4.01 3.99 4.00 15.6K
11:23 4.02 4.02 3.97 3.97 22.5K
11:24 3.96 4.02 3.96 4.02 29.9K
11:25 4.03 4.04 4.00 4.03 48.3K
11:26 4.02 4.02 4.00 4.02 12.0K
11:27 4.03 4.03 4.02 4.02 18.6K
11:28 4.02 4.02 3.97 4.00 14.7K
11:29 4.00 4.00 3.98 3.98 5.0K
11:30 3.97 3.99 3.97 3.99 6.7K
11:31 3.99 4.00 3.99 3.99 0.6K
11:32 4.00 4.03 4.00 4.03 24.8K
11:33 4.04 4.06 4.02 4.05 41.9K
11:34 4.06 4.06 4.01 4.05 20.3K
11:35 4.03 4.04 4.03 4.03 20.0K
11:36 4.05 4.09 4.05 4.07 25.0K
11:37 4.05 4.13 4.05 4.08 59.4K
11:38 4.10 4.14 4.10 4.14 23.5K
11:39 4.14 4.19 4.14 4.18 69.5K
11:40 4.25 4.25 4.18 4.21 122.0K
11:41 4.22 4.22 4.21 4.22 30.8K
11:42 4.22 4.22 4.03 4.10 137.2K
11:43 4.14 4.14 4.06 4.10 44.9K
11:44 4.11 4.11 4.08 4.11 13.4K
11:45 4.10 4.12 4.10 4.12 4.3K
11:46 4.12 4.13 4.10 4.12 4.5K
11:47 4.12 4.16 4.12 4.13 9.9K
11:48 4.13 4.16 4.13 4.16 6.6K
11:49 4.16 4.16 4.15 4.15 0.8K
11:50 4.11 4.15 4.11 4.15 11.3K
11:51 4.14 4.14 4.11 4.14 10.1K
11:52 4.08 4.15 4.08 4.14 32.7K
11:53 4.14 4.14 4.05 4.05 23.0K
11:54 4.08 4.08 4.05 4.05 8.7K
11:55 4.05 4.08 4.05 4.08 13.3K
11:56 4.06 4.07 4.06 4.07 4.6K
11:57 4.07 4.10 4.07 4.10 6.5K
11:58 4.10 4.10 4.09 4.10 0.8K
11:59 4.10 4.10 4.05 4.05 4.2K
12:00 4.04 4.06 4.04 4.06 1.8K
12:01 4.06 4.09 4.06 4.09 9.3K
12:02 4.09 4.09 4.08 4.09 4.3K
12:03 4.09 4.09 4.06 4.06 1.7K
12:04 4.08 4.09 4.08 4.09 6.2K
12:05 4.09 4.09 4.06 4.06 3.8K
12:06 4.10 4.10 4.10 4.10 2.9K
12:07 4.10 4.10 4.10 4.10 0.9K
12:08 4.10 4.10 4.10 4.10 2.6K
12:09 4.10 4.10 4.08 4.08 4.0K
12:10 4.10 4.10 4.10 4.10 1.0K
12:11 4.12 4.12 4.11 4.12 10.5K
12:12 4.12 4.17 4.12 4.15 13.6K
12:13 4.16 4.19 4.14 4.19 7.0K
12:14 4.17 4.17 4.16 4.16 1.8K
12:15 4.13 4.15 4.11 4.11 6.3K
12:16 4.12 4.14 4.12 4.14 8.5K
12:17 4.14 4.14 4.12 4.14 19.0K
12:18 4.13 4.13 4.11 4.11 2.2K
12:19 4.11 4.11 4.11 4.11 4.9K
12:20 4.12 4.12 4.11 4.12 2.0K
12:21 4.12 4.14 4.12 4.14 8.4K
12:22 4.14 4.16 4.14 4.14 9.9K
12:23 4.14 4.15 4.14 4.14 6.9K
12:24 4.15 4.18 4.13 4.17 6.2K
12:25 4.38 4.48 4.38 4.42 307.6K
12:26 4.44 4.45 4.42 4.42 91.8K
12:27 4.39 4.40 4.37 4.40 75.3K
12:28 4.35 4.39 4.35 4.36 39.7K
12:29 4.39 4.39 4.34 4.37 42.9K
12:30 4.38 4.38 4.31 4.35 21.7K
12:31 4.32 4.38 4.32 4.36 31.6K
12:32 4.33 4.36 4.29 4.29 26.8K
12:33 4.31 4.31 4.20 4.24 127.1K
12:34 4.25 4.28 4.25 4.28 13.2K
12:35 4.27 4.27 4.24 4.24 9.9K
12:36 4.24 4.24 4.22 4.23 23.8K
12:37 4.23 4.23 4.19 4.22 6.0K
12:38 4.19 4.24 4.19 4.24 13.3K
12:39 4.24 4.24 4.22 4.23 9.9K
12:40 4.23 4.27 4.23 4.27 4.1K
12:41 4.25 4.32 4.25 4.28 30.5K
12:42 4.29 4.31 4.29 4.31 9.4K
12:43 4.31 4.31 4.28 4.30 22.7K
12:44 4.30 4.34 4.30 4.34 24.0K
12:45 4.35 4.35 4.28 4.28 24.8K
12:46 4.30 4.35 4.29 4.33 12.3K
12:47 4.35 4.35 4.30 4.30 12.6K
12:48 4.30 4.30 4.29 4.30 4.3K
12:49 4.30 4.33 4.29 4.31 8.5K
12:50 4.31 4.31 4.29 4.29 11.5K
12:51 4.29 4.29 4.28 4.29 3.1K
12:52 4.29 4.29 4.25 4.25 12.6K
12:53 4.26 4.29 4.26 4.29 10.0K
12:54 4.29 4.30 4.28 4.28 1.4K
12:55 4.28 4.28 4.28 4.28 9.4K
12:56 4.28 4.30 4.28 4.30 6.9K
12:57 4.31 4.31 4.29 4.31 25.8K
12:58 4.28 4.30 4.27 4.27 13.3K
12:59 4.27 4.28 4.26 4.26 5.3K
13:00 4.30 4.31 4.30 4.31 8.2K
13:01 4.33 4.33 4.28 4.30 40.7K
13:02 4.31 4.39 4.31 4.37 23.8K
13:03 4.34 4.36 4.32 4.35 12.4K
13:04 4.34 4.34 4.31 4.31 5.4K
13:05 4.31 4.33 4.31 4.31 11.9K
13:06 4.31 4.32 4.28 4.30 20.5K
13:07 4.29 4.29 4.29 4.29 2.2K
13:08 4.28 4.30 4.28 4.28 16.9K
13:09 4.28 4.29 4.28 4.29 3.4K
13:10 4.28 4.29 4.28 4.29 5.8K
13:11 4.29 4.29 4.29 4.29 0.0K
13:12 4.29 4.29 4.29 4.29 0.0K
13:13 4.29 4.29 4.29 4.29 0.0K
13:14 4.29 4.29 4.29 4.29 0.0K
13:15 4.29 4.29 4.29 4.29 0.0K
13:16 4.29 4.29 4.29 4.29 0.0K
13:17 4.29 4.29 4.29 4.29 0.0K
13:18 4.29 4.29 4.29 4.29 0.0K
13:19 4.29 4.29 4.29 4.29 0.0K
13:20 4.29 4.29 4.29 4.29 0.0K
13:21 4.29 4.29 4.29 4.29 0.0K
13:22 4.29 4.29 4.29 4.29 0.0K
13:23 4.29 4.29 4.29 4.29 0.0K
13:24 4.29 4.29 4.29 4.29 0.0K
13:25 4.29 4.29 4.29 4.29 0.0K
13:26 4.29 4.29 4.29 4.29 0.0K
13:27 4.29 4.29 4.29 4.29 0.0K
13:28 4.29 4.29 4.29 4.29 0.0K
13:29 4.29 4.29 4.29 4.29 0.0K
13:30 4.29 4.29 4.29 4.29 0.0K
13:31 4.29 4.29 4.29 4.29 0.0K
13:32 4.29 4.29 4.29 4.29 0.0K
13:33 4.29 4.29 4.29 4.29 0.0K
13:34 4.29 4.29 4.29 4.29 0.0K
13:35 4.29 4.29 4.29 4.29 0.0K
13:36 4.29 4.29 4.29 4.29 0.0K
13:37 4.29 4.29 4.29 4.29 0.0K
13:38 4.29 4.29 4.29 4.29 0.0K
13:39 4.29 4.29 4.29 4.29 0.0K
13:40 4.29 4.29 4.29 4.29 0.0K
13:41 4.29 4.29 4.29 4.29 0.0K
13:42 4.29 4.29 4.29 4.29 0.0K
13:43 4.29 4.29 4.29 4.29 0.0K
13:44 4.29 4.29 4.29 4.29 0.0K
13:45 4.29 4.29 4.29 4.29 0.0K
13:46 5.62 5.79 5.62 5.79 863.4K
13:47 5.79 5.79 5.79 5.79 0.0K
13:48 5.79 5.79 5.79 5.79 0.0K
13:49 5.79 5.79 5.79 5.79 0.0K
13:50 5.79 5.79 5.79 5.79 0.0K
13:51 5.79 5.79 5.79 5.79 0.0K
13:52 5.79 5.79 5.79 5.79 0.0K
13:53 5.79 5.79 5.79 5.79 0.0K
13:54 5.79 5.79 5.79 5.79 0.0K
13:55 5.79 5.79 5.79 5.79 0.0K
13:56 6.35 6.50 6.30 6.50 1,726.6K
13:57 6.22 6.25 5.88 5.88 1,047.7K
13:58 5.83 5.90 5.76 5.87 836.3K
13:59 5.95 5.95 5.86 5.88 392.7K
14:00 5.87 5.87 5.49 5.57 583.3K
14:01 5.66 5.66 5.37 5.37 569.3K
14:02 5.37 5.37 5.37 5.37 0.0K
14:03 5.37 5.37 5.37 5.37 0.0K
14:04 5.37 5.37 5.37 5.37 0.0K
14:05 5.37 5.37 5.37 5.37 0.0K
14:06 5.16 5.28 5.16 5.28 294.2K
14:07 5.25 5.25 5.08 5.19 564.6K
14:08 5.22 5.27 5.17 5.18 332.9K
14:09 5.13 5.26 5.13 5.14 347.6K
14:10 5.16 5.18 5.04 5.04 481.2K
14:11 5.00 5.17 5.00 5.13 403.5K
14:12 5.09 5.12 5.06 5.12 208.4K
14:13 5.20 5.25 5.12 5.16 320.8K
14:14 5.15 5.17 5.11 5.14 144.0K
14:15 5.17 5.17 5.04 5.04 196.3K
14:16 5.05 5.10 4.96 5.10 341.3K
14:17 5.09 5.09 5.07 5.08 110.3K
14:18 5.11 5.11 5.02 5.05 94.4K
14:19 5.08 5.08 4.92 4.92 274.7K
14:20 4.93 5.07 4.90 5.07 382.9K
14:21 5.19 5.19 5.10 5.15 329.3K
14:22 5.20 5.20 4.96 4.96 248.9K
14:23 4.82 4.90 4.82 4.87 507.6K
14:24 4.93 4.94 4.91 4.94 96.9K
14:25 4.94 4.95 4.92 4.92 89.5K
14:26 4.90 4.90 4.86 4.89 87.2K
14:27 4.88 4.90 4.81 4.81 136.5K
14:28 4.82 4.83 4.74 4.81 227.4K
14:29 4.87 5.02 4.87 5.02 219.5K
14:30 4.98 5.20 4.95 5.20 179.0K
14:31 5.08 5.08 5.03 5.07 143.1K
14:32 5.10 5.10 5.02 5.02 103.4K
14:33 5.07 5.07 5.00 5.02 65.2K
14:34 5.00 5.05 5.00 5.01 30.8K
14:35 5.02 5.10 5.02 5.05 83.1K
14:36 5.05 5.05 5.00 5.03 86.9K
14:37 5.08 5.08 5.01 5.04 53.1K
14:38 5.05 5.05 5.01 5.04 28.7K
14:39 5.14 5.14 5.07 5.13 167.3K
14:40 5.12 5.12 4.95 4.95 111.7K
14:41 4.96 4.96 4.82 4.82 323.0K
14:42 4.84 4.84 4.81 4.81 101.2K
14:43 4.77 4.84 4.77 4.77 130.9K
14:44 4.79 4.80 4.73 4.73 79.1K
14:45 4.70 4.70 4.64 4.70 294.3K
14:46 4.74 4.74 4.62 4.62 176.8K
14:47 4.57 4.64 4.56 4.60 160.4K
14:48 4.64 4.65 4.61 4.61 63.2K
14:49 4.58 4.69 4.58 4.69 92.6K
14:50 4.69 4.72 4.66 4.67 79.3K
14:51 4.68 4.69 4.66 4.66 13.7K
14:52 4.67 4.67 4.62 4.63 56.3K
14:53 4.64 4.66 4.64 4.66 12.6K
14:54 4.66 4.69 4.56 4.56 70.1K
14:55 4.59 4.59 4.47 4.47 166.6K
14:56 4.50 4.52 4.47 4.47 78.6K
14:57 4.45 4.49 4.43 4.43 96.8K
14:58 4.48 4.48 4.45 4.45 62.0K
14:59 4.42 4.51 4.42 4.51 91.9K
15:00 4.48 4.49 4.42 4.42 37.0K
15:01 4.46 4.46 4.38 4.38 126.9K
15:02 4.33 4.35 4.28 4.33 178.3K
15:03 4.39 4.44 4.36 4.42 106.8K
15:04 4.43 4.45 4.42 4.43 60.1K
15:05 4.37 4.45 4.37 4.40 112.1K
15:06 4.38 4.38 4.36 4.37 71.5K
15:07 4.34 4.38 4.34 4.38 35.5K
15:08 4.36 4.37 4.35 4.35 21.3K
15:09 4.35 4.41 4.35 4.41 40.8K
15:10 4.38 4.43 4.36 4.36 40.4K
15:11 4.40 4.40 4.33 4.35 45.7K
15:12 4.35 4.36 4.30 4.36 40.2K
15:13 4.36 4.37 4.35 4.35 20.7K
15:14 4.36 4.47 4.36 4.47 69.4K
15:15 4.47 4.47 4.44 4.44 53.3K
15:16 4.44 4.49 4.44 4.49 80.6K
15:17 4.47 4.47 4.43 4.44 74.4K
15:18 4.46 4.46 4.45 4.45 12.0K
15:19 4.45 4.46 4.45 4.46 17.7K
15:20 4.45 4.45 4.35 4.36 82.8K
15:21 4.37 4.38 4.33 4.33 52.3K
15:22 4.29 4.29 4.21 4.22 197.1K
15:23 4.24 4.25 4.17 4.18 125.1K
15:24 4.17 4.19 4.17 4.19 140.1K
15:25 4.18 4.19 4.13 4.15 89.4K
15:26 4.10 4.11 4.07 4.09 186.2K
15:27 4.06 4.09 4.04 4.09 148.1K
15:28 4.06 4.10 4.05 4.07 79.5K
15:29 4.07 4.07 4.04 4.04 62.2K
15:30 4.04 4.11 4.04 4.11 57.5K
15:31 4.11 4.11 4.09 4.10 35.2K
15:32 4.07 4.08 4.06 4.06 13.7K
15:33 4.07 4.07 4.04 4.07 57.6K
15:34 4.05 4.08 4.04 4.08 26.5K
15:35 4.07 4.07 4.04 4.06 26.8K
15:36 4.05 4.06 4.05 4.06 8.2K
15:37 4.06 4.06 4.05 4.05 48.8K
15:38 4.05 4.11 4.05 4.11 39.5K
15:39 4.10 4.13 4.10 4.12 83.7K
15:40 4.11 4.11 4.06 4.06 35.4K
15:41 4.08 4.08 4.04 4.07 28.3K
15:42 4.07 4.08 4.05 4.06 31.8K
15:43 4.04 4.08 4.04 4.07 57.2K
15:44 4.08 4.11 4.05 4.07 53.3K
15:45 4.09 4.09 4.07 4.08 13.6K
15:46 4.08 4.10 4.08 4.09 28.2K
15:47 4.09 4.14 4.09 4.14 37.2K
15:48 4.13 4.14 4.12 4.14 44.7K
15:49 4.10 4.13 4.10 4.11 28.0K
15:50 4.09 4.12 4.08 4.11 42.8K
15:51 4.11 4.11 4.08 4.08 57.3K
15:52 4.09 4.11 4.09 4.11 16.9K
15:53 4.11 4.14 4.11 4.14 28.2K
15:54 4.13 4.18 4.13 4.15 44.4K
15:55 4.16 4.18 4.13 4.18 34.6K
15:56 4.16 4.18 4.16 4.17 22.3K
15:57 4.20 4.20 4.11 4.11 45.5K
15:58 4.14 4.14 4.09 4.10 39.1K
15:59 4.09 4.16 4.07 4.16 19.6K
16:00 4.15 4.31 4.00 4.18 642.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available