VivoPower Intl

VVPR
🏛️ usa →
5.63
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.75 7.80 6.32 6.61 509.5K
09:32 6.57 6.57 6.52 6.54 19.5K
09:33 6.48 6.48 6.20 6.20 18.8K
09:34 6.22 6.24 6.10 6.13 8.4K
09:35 6.09 6.11 6.07 6.09 17.9K
09:36 6.17 6.17 5.74 5.74 47.3K
09:37 5.82 5.84 5.80 5.80 26.4K
09:38 5.97 6.06 5.91 6.06 58.6K
09:39 6.06 6.12 6.05 6.05 15.6K
09:40 6.10 6.12 5.95 6.01 9.5K
09:41 6.00 6.08 6.00 6.04 4.7K
09:42 6.04 6.04 5.96 5.97 26.5K
09:43 6.04 6.05 6.02 6.02 15.1K
09:44 6.03 6.07 6.03 6.06 3.3K
09:45 6.06 6.06 6.05 6.06 1.1K
09:46 6.02 6.04 5.97 5.97 3.0K
09:47 6.01 6.02 5.98 5.98 5.1K
09:48 5.98 5.98 5.98 5.98 0.2K
09:49 6.02 6.03 6.02 6.03 2.9K
09:50 6.02 6.02 5.83 5.83 15.0K
09:51 5.79 5.85 5.79 5.85 14.0K
09:52 5.80 5.83 5.80 5.81 3.8K
09:53 5.81 5.84 5.80 5.83 2.9K
09:54 5.85 5.88 5.85 5.87 5.0K
09:55 5.87 5.88 5.84 5.84 0.9K
09:56 5.82 5.83 5.81 5.83 3.4K
09:57 5.83 5.83 5.83 5.83 1.3K
09:58 5.83 5.86 5.83 5.84 1.0K
09:59 5.84 5.88 5.84 5.88 1.2K
10:00 5.88 5.95 5.88 5.95 1.9K
10:01 5.95 5.95 5.95 5.95 0.7K
10:02 5.95 5.95 5.85 5.91 1.9K
10:03 5.85 5.94 5.85 5.94 3.0K
10:04 5.96 6.00 5.96 5.99 4.5K
10:05 5.99 6.00 5.99 6.00 1.9K
10:06 5.98 5.98 5.91 5.91 4.3K
10:07 5.91 5.92 5.91 5.92 1.9K
10:08 5.92 5.92 5.92 5.92 1.7K
10:09 5.89 5.93 5.89 5.92 13.7K
10:10 5.92 5.92 5.92 5.92 0.1K
10:11 5.92 5.92 5.92 5.92 0.0K
10:12 5.89 5.89 5.89 5.89 1.9K
10:13 5.89 5.89 5.85 5.87 1.5K
10:14 5.85 5.92 5.85 5.92 1.7K
10:15 5.92 5.92 5.92 5.92 0.1K
10:16 5.92 5.92 5.92 5.92 0.7K
10:17 5.92 5.92 5.90 5.90 0.4K
10:18 5.90 5.91 5.90 5.91 0.7K
10:19 5.91 5.91 5.91 5.91 0.2K
10:20 5.91 5.91 5.91 5.91 1.4K
10:21 5.90 5.90 5.88 5.88 1.7K
10:22 5.88 5.91 5.88 5.91 0.6K
10:23 5.91 5.91 5.85 5.85 0.4K
10:24 5.85 5.88 5.85 5.88 1.1K
10:25 5.88 5.88 5.85 5.85 6.1K
10:26 5.85 5.85 5.85 5.85 12.0K
10:27 5.85 5.85 5.85 5.85 0.1K
10:28 5.89 5.89 5.87 5.87 3.6K
10:29 5.85 5.86 5.85 5.86 6.6K
10:30 5.86 5.87 5.86 5.86 2.1K
10:31 5.83 5.83 5.82 5.82 5.4K
10:32 5.83 5.83 5.83 5.83 8.8K
10:33 5.83 5.83 5.83 5.83 0.0K
10:34 5.82 5.83 5.82 5.83 3.4K
10:35 5.85 5.85 5.85 5.85 2.3K
10:36 5.85 5.85 5.85 5.85 0.1K
10:37 5.85 5.85 5.85 5.85 0.2K
10:38 5.81 5.83 5.81 5.83 0.9K
10:39 5.81 5.85 5.81 5.85 7.7K
10:40 5.85 5.85 5.85 5.85 0.1K
10:41 5.86 5.86 5.86 5.86 0.2K
10:42 5.86 5.86 5.78 5.81 2.5K
10:43 5.76 5.84 5.76 5.84 25.8K
10:44 5.84 5.92 5.84 5.92 0.2K
10:45 5.92 5.92 5.92 5.92 0.1K
10:46 5.92 5.92 5.92 5.92 0.1K
10:47 5.92 5.92 5.85 5.85 0.5K
10:48 5.86 5.91 5.85 5.91 0.6K
10:49 5.91 5.91 5.91 5.91 0.1K
10:50 5.90 5.93 5.90 5.93 5.2K
10:51 5.95 5.96 5.95 5.96 2.5K
10:52 5.93 5.93 5.93 5.93 4.0K
10:53 5.92 5.92 5.92 5.92 1.2K
10:54 5.92 5.92 5.91 5.91 4.2K
10:55 5.92 5.92 5.88 5.88 5.4K
10:56 5.87 5.87 5.87 5.87 4.7K
10:57 5.87 5.87 5.83 5.83 4.8K
10:58 5.83 5.84 5.83 5.84 9.0K
10:59 5.82 5.82 5.82 5.82 0.6K
11:00 5.82 5.82 5.80 5.80 1.7K
11:01 5.80 5.80 5.80 5.80 0.2K
11:02 5.80 5.88 5.80 5.88 0.2K
11:03 5.82 5.82 5.82 5.82 2.1K
11:04 5.82 5.82 5.82 5.82 0.3K
11:05 5.82 5.82 5.82 5.82 1.2K
11:06 5.82 5.82 5.82 5.82 0.0K
11:07 5.82 5.82 5.82 5.82 0.6K
11:08 5.82 5.82 5.82 5.82 0.0K
11:09 5.82 5.82 5.82 5.82 0.1K
11:10 5.82 5.87 5.82 5.87 0.9K
11:11 5.87 5.87 5.87 5.87 0.4K
11:12 5.85 5.85 5.85 5.85 2.6K
11:13 5.85 5.85 5.82 5.82 4.0K
11:14 5.80 5.80 5.80 5.80 2.2K
11:15 5.82 5.83 5.80 5.80 2.8K
11:16 5.84 5.84 5.84 5.84 1.1K
11:17 5.84 5.84 5.84 5.84 0.0K
11:18 5.82 5.89 5.82 5.89 4.9K
11:19 5.89 5.89 5.89 5.89 0.0K
11:20 5.89 5.89 5.89 5.89 0.0K
11:21 5.89 5.89 5.89 5.89 0.0K
11:22 5.90 5.90 5.90 5.90 0.9K
11:23 5.89 5.91 5.87 5.87 1.0K
11:24 5.87 5.87 5.87 5.87 0.0K
11:25 5.87 5.87 5.87 5.87 2.0K
11:26 5.87 5.88 5.87 5.88 1.2K
11:27 5.88 5.88 5.88 5.88 0.0K
11:28 5.88 5.88 5.88 5.88 0.2K
11:29 5.82 5.82 5.81 5.81 2.4K
11:30 5.81 5.81 5.81 5.81 0.0K
11:31 5.81 5.83 5.81 5.83 0.3K
11:32 5.83 5.83 5.81 5.83 2.5K
11:33 5.83 5.83 5.83 5.83 0.3K
11:34 5.83 5.83 5.77 5.77 3.2K
11:35 5.77 5.79 5.77 5.79 2.6K
11:36 5.79 5.79 5.79 5.79 0.6K
11:37 5.79 5.79 5.79 5.79 0.0K
11:38 5.79 5.79 5.79 5.79 0.0K
11:39 5.83 5.84 5.79 5.84 1.9K
11:40 5.84 5.84 5.82 5.82 0.1K
11:41 5.84 5.84 5.84 5.84 0.2K
11:42 5.82 5.82 5.82 5.82 0.2K
11:43 5.82 5.82 5.78 5.78 0.2K
11:44 5.83 5.83 5.83 5.83 0.1K
11:45 5.83 5.83 5.83 5.83 0.0K
11:46 5.78 5.79 5.78 5.79 0.5K
11:47 5.80 5.80 5.80 5.80 0.5K
11:48 5.80 5.80 5.80 5.80 0.0K
11:49 5.81 5.81 5.79 5.79 0.7K
11:50 5.82 5.88 5.82 5.86 13.4K
11:51 5.90 5.90 5.90 5.90 0.5K
11:52 5.95 5.96 5.93 5.93 2.4K
11:53 5.93 5.97 5.93 5.97 1.7K
11:54 5.96 5.96 5.96 5.96 0.6K
11:55 5.96 6.04 5.96 6.03 9.4K
11:56 6.03 6.03 6.03 6.03 0.0K
11:57 6.04 6.04 6.02 6.04 3.4K
11:58 6.04 6.04 6.04 6.04 0.6K
11:59 6.04 6.04 6.04 6.04 0.0K
12:00 6.04 6.04 6.04 6.04 6.2K
12:01 6.04 6.08 6.04 6.08 3.6K
12:02 6.08 6.08 6.08 6.08 1.0K
12:03 6.08 6.08 6.08 6.08 0.1K
12:04 6.08 6.08 6.08 6.08 0.1K
12:05 6.08 6.08 6.08 6.08 0.0K
12:06 6.08 6.08 6.08 6.08 0.1K
12:07 6.08 6.08 5.97 5.97 0.3K
12:08 5.97 5.97 5.97 5.97 0.0K
12:09 5.97 6.00 5.97 6.00 1.1K
12:10 6.00 6.00 6.00 6.00 0.2K
12:11 6.00 6.00 6.00 6.00 0.1K
12:12 6.00 6.00 6.00 6.00 0.6K
12:13 6.02 6.13 6.02 6.13 4.3K
12:14 6.00 6.00 6.00 6.00 0.2K
12:15 6.00 6.08 6.00 6.08 0.6K
12:16 6.10 6.10 6.09 6.09 4.0K
12:17 6.09 6.25 6.09 6.25 4.7K
12:18 6.25 6.25 6.25 6.25 0.0K
12:19 6.25 6.25 6.19 6.19 0.3K
12:20 6.19 6.19 6.19 6.19 0.0K
12:21 6.19 6.19 6.19 6.19 0.2K
12:22 6.15 6.15 6.15 6.15 1.4K
12:23 6.15 6.15 6.14 6.14 0.6K
12:24 6.13 6.14 6.13 6.14 0.7K
12:25 6.14 6.14 6.00 6.00 0.6K
12:26 6.00 6.00 6.00 6.00 0.0K
12:27 6.07 6.07 6.07 6.07 0.3K
12:28 6.07 6.07 6.07 6.07 0.0K
12:29 6.07 6.10 6.02 6.04 0.4K
12:30 6.04 6.04 6.04 6.04 0.1K
12:31 6.04 6.04 6.02 6.02 0.1K
12:32 6.02 6.04 6.02 6.04 0.5K
12:33 6.04 6.14 6.04 6.14 5.3K
12:34 6.15 6.17 6.15 6.17 1.1K
12:35 6.17 6.17 6.17 6.17 0.1K
12:36 6.18 6.18 6.15 6.15 1.8K
12:37 6.17 6.17 6.17 6.17 0.1K
12:38 6.17 6.18 6.17 6.17 1.2K
12:39 6.15 6.15 6.15 6.15 0.2K
12:40 6.15 6.17 6.15 6.17 0.8K
12:41 6.17 6.17 6.17 6.17 0.0K
12:42 6.17 6.17 6.13 6.13 0.1K
12:43 6.13 6.13 6.13 6.13 0.1K
12:44 6.13 6.13 6.13 6.13 0.2K
12:45 6.13 6.13 6.13 6.13 0.1K
12:46 6.13 6.13 6.13 6.13 0.1K
12:47 6.16 6.19 6.16 6.19 12.4K
12:48 6.20 6.20 6.20 6.20 0.4K
12:49 6.20 6.20 6.18 6.18 0.5K
12:50 6.18 6.18 6.18 6.18 0.0K
12:51 6.18 6.18 6.18 6.18 0.1K
12:52 6.18 6.18 6.18 6.18 0.0K
12:53 6.18 6.18 6.15 6.18 15.7K
12:54 6.18 6.23 6.18 6.23 3.7K
12:55 6.23 6.23 6.23 6.23 0.0K
12:56 6.18 6.18 6.18 6.18 1.2K
12:57 6.18 6.18 6.18 6.18 0.1K
12:58 6.18 6.18 6.18 6.18 0.0K
12:59 6.18 6.18 6.18 6.18 0.0K
13:00 6.18 6.18 6.18 6.18 0.0K
13:01 6.18 6.18 6.18 6.18 0.0K
13:02 6.18 6.18 6.18 6.18 0.0K
13:03 6.15 6.15 6.15 6.15 0.5K
13:04 6.15 6.15 6.15 6.15 0.3K
13:05 6.15 6.15 6.15 6.15 0.1K
13:06 6.15 6.15 6.15 6.15 0.1K
13:07 6.15 6.15 6.15 6.15 1.0K
13:08 6.15 6.15 6.15 6.15 0.0K
13:09 6.14 6.16 6.14 6.16 0.5K
13:10 6.16 6.16 6.16 6.16 0.0K
13:11 6.16 6.16 6.13 6.13 0.5K
13:12 6.13 6.13 6.13 6.13 0.0K
13:13 6.20 6.20 6.19 6.19 0.9K
13:14 6.16 6.16 6.16 6.16 0.2K
13:15 6.16 6.16 6.16 6.16 0.5K
13:16 6.20 6.20 6.20 6.20 0.2K
13:17 6.20 6.20 6.20 6.20 0.0K
13:18 6.20 6.20 6.15 6.15 3.1K
13:19 6.15 6.15 6.15 6.15 0.0K
13:20 6.13 6.13 6.13 6.13 0.1K
13:21 6.13 6.17 6.13 6.17 2.1K
13:22 6.17 6.17 6.17 6.17 0.1K
13:23 6.17 6.17 6.17 6.17 0.0K
13:24 6.19 6.19 6.19 6.19 0.1K
13:25 6.19 6.19 6.19 6.19 0.0K
13:26 6.19 6.19 6.19 6.19 0.1K
13:27 6.19 6.20 6.19 6.20 8.4K
13:28 6.20 6.25 6.20 6.25 0.3K
13:29 6.31 6.31 6.31 6.31 5.5K
13:30 6.31 6.31 6.31 6.31 0.0K
13:31 6.31 6.31 6.24 6.24 0.4K
13:32 6.28 6.30 6.28 6.30 0.4K
13:33 6.30 6.30 6.30 6.30 0.0K
13:34 6.30 6.30 6.30 6.30 0.0K
13:35 6.30 6.30 6.30 6.30 0.6K
13:36 6.30 6.30 6.30 6.30 0.5K
13:37 6.28 6.28 6.28 6.28 1.8K
13:38 6.28 6.28 6.28 6.28 0.2K
13:39 6.28 6.28 6.28 6.28 0.0K
13:40 6.28 6.28 6.28 6.28 0.0K
13:41 6.26 6.26 6.24 6.26 0.4K
13:42 6.26 6.28 6.26 6.28 0.3K
13:43 6.27 6.27 6.26 6.26 0.2K
13:44 6.25 6.30 6.24 6.30 2.8K
13:45 6.30 6.30 6.30 6.30 0.1K
13:46 6.30 6.30 6.30 6.30 0.1K
13:47 6.30 6.30 6.30 6.30 0.0K
13:48 6.30 6.30 6.30 6.30 0.0K
13:49 6.30 6.30 6.30 6.30 0.0K
13:50 6.30 6.30 6.30 6.30 0.3K
13:51 6.30 6.30 6.26 6.26 0.2K
13:52 6.26 6.26 6.26 6.26 0.6K
13:53 6.26 6.26 6.26 6.26 0.9K
13:54 6.26 6.26 6.26 6.26 0.5K
13:55 6.26 6.26 6.19 6.25 1.7K
13:56 6.25 6.25 6.17 6.17 0.1K
13:57 6.18 6.24 6.18 6.24 16.2K
13:58 6.24 6.24 6.24 6.24 0.0K
13:59 6.24 6.24 6.24 6.24 0.0K
14:00 6.24 6.24 6.24 6.24 0.0K
14:01 6.23 6.23 6.23 6.23 0.6K
14:02 6.23 6.23 6.23 6.23 0.4K
14:03 6.23 6.23 6.23 6.23 0.0K
14:04 6.22 6.22 6.22 6.22 0.9K
14:05 6.22 6.22 6.22 6.22 0.2K
14:06 6.22 6.22 6.22 6.22 0.1K
14:07 6.17 6.17 6.17 6.17 0.5K
14:08 6.17 6.18 6.14 6.14 1.3K
14:09 6.21 6.22 6.13 6.22 1.6K
14:10 6.21 6.21 6.20 6.20 0.6K
14:11 6.20 6.20 6.20 6.20 0.1K
14:12 6.21 6.21 6.21 6.21 0.1K
14:13 6.21 6.21 6.21 6.21 0.9K
14:14 6.21 6.21 6.21 6.21 0.3K
14:15 6.21 6.21 6.21 6.21 0.1K
14:16 6.21 6.21 6.20 6.20 2.8K
14:17 6.20 6.20 6.20 6.20 1.5K
14:18 6.20 6.20 6.20 6.20 0.0K
14:19 6.14 6.18 6.14 6.18 1.0K
14:20 6.18 6.18 6.18 6.18 0.0K
14:21 6.18 6.18 6.14 6.14 0.3K
14:22 6.16 6.16 6.16 6.16 0.1K
14:23 6.16 6.16 6.16 6.16 0.1K
14:24 6.16 6.16 6.16 6.16 0.1K
14:25 6.16 6.16 6.16 6.16 0.1K
14:26 6.16 6.16 6.16 6.16 0.1K
14:27 6.16 6.16 6.16 6.16 0.0K
14:28 6.16 6.16 6.16 6.16 0.1K
14:29 6.16 6.16 6.16 6.16 1.1K
14:30 6.16 6.16 6.16 6.16 0.0K
14:31 6.16 6.16 6.16 6.16 0.1K
14:32 6.12 6.12 6.12 6.12 1.7K
14:33 6.12 6.12 6.12 6.12 2.0K
14:34 6.12 6.12 6.12 6.12 0.1K
14:35 6.12 6.12 6.12 6.12 0.0K
14:36 6.12 6.12 6.12 6.12 0.0K
14:37 6.12 6.12 6.12 6.12 0.0K
14:38 6.12 6.12 6.12 6.12 0.1K
14:39 6.12 6.12 6.10 6.10 1.2K
14:40 6.10 6.10 6.10 6.10 0.1K
14:41 6.10 6.12 6.10 6.12 0.8K
14:42 6.12 6.12 6.12 6.12 0.0K
14:43 6.12 6.12 6.12 6.12 0.0K
14:44 6.06 6.06 6.06 6.06 0.1K
14:45 6.06 6.09 6.06 6.09 0.2K
14:46 6.09 6.09 6.09 6.09 0.0K
14:47 6.12 6.12 6.12 6.12 2.0K
14:48 6.12 6.12 6.12 6.12 0.0K
14:49 6.12 6.12 6.12 6.12 0.0K
14:50 6.12 6.12 6.08 6.08 0.9K
14:51 6.08 6.08 6.08 6.08 0.0K
14:52 6.10 6.13 6.09 6.13 4.1K
14:53 6.13 6.13 6.13 6.13 0.0K
14:54 6.13 6.13 6.13 6.13 0.0K
14:55 6.09 6.09 6.09 6.09 0.3K
14:56 6.09 6.09 6.09 6.09 0.2K
14:57 6.11 6.13 6.11 6.13 0.5K
14:58 6.11 6.13 6.11 6.13 1.3K
14:59 6.13 6.15 6.13 6.15 1.1K
15:00 6.13 6.15 6.13 6.15 0.7K
15:01 6.15 6.15 6.15 6.15 0.0K
15:02 6.15 6.15 6.15 6.15 0.0K
15:03 6.15 6.15 6.15 6.15 0.1K
15:04 6.15 6.15 6.15 6.15 0.0K
15:05 6.15 6.15 6.15 6.15 0.0K
15:06 6.15 6.15 6.15 6.15 0.0K
15:07 6.15 6.15 6.15 6.15 0.0K
15:08 6.15 6.15 6.15 6.15 0.0K
15:09 6.15 6.15 6.15 6.15 0.0K
15:10 6.15 6.15 6.15 6.15 0.0K
15:11 6.13 6.13 6.13 6.13 0.1K
15:12 6.13 6.13 6.13 6.13 0.0K
15:13 6.13 6.13 6.13 6.13 0.1K
15:14 6.13 6.13 6.13 6.13 0.0K
15:15 6.13 6.13 6.13 6.13 0.3K
15:16 6.15 6.15 6.15 6.15 0.1K
15:17 6.16 6.16 6.16 6.16 2.1K
15:18 6.16 6.16 6.13 6.13 1.0K
15:19 6.13 6.13 6.13 6.13 0.0K
15:20 6.13 6.13 6.13 6.13 0.0K
15:21 6.13 6.13 6.13 6.13 0.0K
15:22 6.14 6.14 6.13 6.13 2.4K
15:23 6.13 6.13 6.13 6.13 2.0K
15:24 6.13 6.13 6.13 6.13 0.0K
15:25 6.13 6.13 6.13 6.13 0.2K
15:26 6.13 6.13 6.13 6.13 0.1K
15:27 6.13 6.13 6.13 6.13 0.0K
15:28 6.11 6.11 6.11 6.11 1.1K
15:29 6.10 6.10 6.10 6.10 0.1K
15:30 6.10 6.10 6.10 6.10 0.0K
15:31 6.10 6.10 6.10 6.10 0.2K
15:32 6.10 6.10 6.10 6.10 0.1K
15:33 6.10 6.10 6.10 6.10 0.5K
15:34 6.10 6.10 6.10 6.10 0.0K
15:35 6.17 6.17 6.10 6.10 2.8K
15:36 6.14 6.14 6.10 6.10 0.6K
15:37 6.10 6.13 6.10 6.13 0.9K
15:38 6.13 6.13 6.10 6.10 0.1K
15:39 6.09 6.09 6.08 6.08 6.3K
15:40 6.08 6.08 6.08 6.08 5.3K
15:41 6.08 6.08 6.08 6.08 0.4K
15:42 6.09 6.09 6.06 6.06 0.3K
15:43 6.06 6.06 6.06 6.06 0.0K
15:44 6.06 6.06 6.06 6.06 0.2K
15:45 6.07 6.08 6.06 6.08 1.1K
15:46 6.06 6.06 6.06 6.06 0.2K
15:47 6.06 6.06 6.06 6.06 0.1K
15:48 6.06 6.06 6.06 6.06 0.3K
15:49 6.06 6.06 6.06 6.06 0.4K
15:50 6.06 6.08 6.06 6.08 3.0K
15:51 6.08 6.08 6.08 6.08 0.2K
15:52 6.08 6.08 6.08 6.08 0.0K
15:53 6.08 6.08 6.08 6.08 0.8K
15:54 6.05 6.06 6.05 6.06 5.3K
15:55 6.06 6.07 6.05 6.07 0.4K
15:56 6.07 6.07 6.06 6.06 5.0K
15:57 6.07 6.07 6.04 6.04 3.2K
15:58 6.02 6.03 6.02 6.03 1.5K
15:59 6.03 6.03 6.03 6.03 0.7K
16:00 6.04 6.29 6.02 6.04 37.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available