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 6.04 6.50 6.04 6.06 46.1K
09:32 6.01 6.02 6.00 6.00 1.4K
09:33 5.96 5.96 5.85 5.85 6.0K
09:34 5.85 5.85 5.81 5.81 2.8K
09:35 5.81 6.02 5.81 6.02 3.2K
09:36 6.02 6.03 6.02 6.03 1.8K
09:37 6.03 6.06 6.01 6.06 1.2K
09:38 6.10 6.11 6.09 6.10 6.7K
09:39 6.08 6.12 6.08 6.12 3.5K
09:40 6.08 6.10 6.01 6.01 2.6K
09:41 6.01 6.16 6.01 6.16 6.1K
09:42 6.16 6.16 6.16 6.16 0.6K
09:43 6.16 6.16 6.10 6.10 0.7K
09:44 6.20 6.20 6.12 6.12 2.6K
09:45 6.12 6.16 6.12 6.16 15.0K
09:46 6.16 6.19 6.16 6.17 12.4K
09:47 6.17 6.17 6.16 6.16 1.7K
09:48 6.16 6.16 6.12 6.12 1.1K
09:49 6.12 6.13 6.12 6.13 0.2K
09:50 6.13 6.13 6.13 6.13 0.1K
09:51 6.13 6.14 6.13 6.14 8.0K
09:52 6.12 6.12 6.01 6.07 8.3K
09:53 6.10 6.10 6.10 6.10 0.6K
09:54 6.10 6.11 6.01 6.08 3.6K
09:55 6.08 6.10 6.08 6.10 1.0K
09:56 6.10 6.11 6.09 6.09 1.3K
09:57 6.06 6.07 6.06 6.06 1.4K
09:58 6.06 6.06 6.06 6.06 0.5K
09:59 6.06 6.25 6.06 6.25 1.4K
10:00 6.25 6.25 6.14 6.15 0.4K
10:01 6.15 6.15 6.10 6.14 1.7K
10:02 6.10 6.10 6.10 6.10 0.3K
10:03 6.10 6.17 6.10 6.15 0.4K
10:04 6.15 6.15 6.12 6.12 0.6K
10:05 6.12 6.12 6.12 6.12 1.6K
10:06 6.12 6.12 6.12 6.12 0.1K
10:07 6.09 6.09 6.02 6.02 2.3K
10:08 6.05 6.05 5.99 6.02 8.2K
10:09 6.02 6.03 6.00 6.03 13.1K
10:10 6.03 6.09 6.03 6.09 0.9K
10:11 6.09 6.09 6.08 6.08 0.7K
10:12 6.13 6.18 6.13 6.18 3.1K
10:13 6.18 6.18 6.14 6.14 0.2K
10:14 6.14 6.14 6.14 6.14 0.0K
10:15 6.14 6.14 6.14 6.14 0.2K
10:16 6.14 6.19 6.14 6.19 10.4K
10:17 6.20 6.22 6.20 6.22 7.1K
10:18 6.22 6.24 6.20 6.21 7.9K
10:19 6.20 6.20 6.20 6.20 2.0K
10:20 6.20 6.21 6.20 6.21 1.5K
10:21 6.21 6.21 6.21 6.21 0.7K
10:22 6.20 6.20 6.20 6.20 0.8K
10:23 6.20 6.30 6.20 6.29 2.2K
10:24 6.29 6.29 6.20 6.20 0.2K
10:25 6.25 6.25 6.25 6.25 3.1K
10:26 6.25 6.25 6.25 6.25 1.0K
10:27 6.25 6.25 6.25 6.25 0.1K
10:28 6.25 6.25 6.25 6.25 0.0K
10:29 6.25 6.25 6.25 6.25 0.3K
10:30 6.24 6.24 6.24 6.24 0.7K
10:31 6.24 6.24 6.23 6.23 7.8K
10:32 6.23 6.23 6.22 6.22 0.2K
10:33 6.26 6.26 6.23 6.26 1.3K
10:34 6.27 6.27 6.23 6.25 1.5K
10:35 6.25 6.25 6.25 6.25 0.0K
10:36 6.26 6.26 6.26 6.26 1.0K
10:37 6.26 6.30 6.26 6.26 1.9K
10:38 6.26 6.28 6.26 6.28 0.3K
10:39 6.28 6.28 6.28 6.28 0.8K
10:40 6.28 6.34 6.28 6.29 0.7K
10:41 6.32 6.32 6.30 6.30 0.7K
10:42 6.30 6.33 6.30 6.33 0.4K
10:43 6.33 6.34 6.33 6.34 3.0K
10:44 6.34 6.37 6.34 6.37 0.5K
10:45 6.35 6.35 6.35 6.35 0.8K
10:46 6.35 6.37 6.35 6.37 0.5K
10:47 6.35 6.37 6.35 6.37 7.3K
10:48 6.38 6.38 6.33 6.33 22.3K
10:49 6.33 6.38 6.33 6.38 2.8K
10:50 6.40 6.44 6.40 6.44 10.0K
10:51 6.44 6.45 6.44 6.45 1.5K
10:52 6.45 6.53 6.45 6.53 26.6K
10:53 6.53 6.53 6.50 6.51 1.9K
10:54 6.50 6.54 6.48 6.50 7.2K
10:55 6.50 6.51 6.50 6.51 2.4K
10:56 6.51 6.54 6.49 6.49 7.7K
10:57 6.49 6.49 6.46 6.47 12.3K
10:58 6.47 6.50 6.47 6.50 3.7K
10:59 6.50 6.50 6.50 6.50 1.3K
11:00 6.50 6.50 6.48 6.48 1.2K
11:01 6.48 6.50 6.48 6.50 0.6K
11:02 6.50 6.50 6.48 6.48 0.6K
11:03 6.46 6.51 6.45 6.45 3.6K
11:04 6.50 6.51 6.50 6.51 1.2K
11:05 6.51 6.51 6.47 6.49 1.7K
11:06 6.49 6.49 6.47 6.47 0.9K
11:07 6.47 6.47 6.47 6.47 0.0K
11:08 6.47 6.48 6.47 6.48 1.6K
11:09 6.48 6.50 6.48 6.50 4.7K
11:10 6.53 6.53 6.51 6.53 1.6K
11:11 6.51 6.51 6.50 6.50 5.1K
11:12 6.49 6.49 6.45 6.45 2.3K
11:13 6.45 6.47 6.41 6.47 7.0K
11:14 6.47 6.47 6.40 6.40 4.4K
11:15 6.40 6.42 6.40 6.42 1.0K
11:16 6.42 6.42 6.42 6.42 0.6K
11:17 6.42 6.44 6.42 6.43 0.3K
11:18 6.43 6.44 6.43 6.44 1.8K
11:19 6.44 6.44 6.44 6.44 0.1K
11:20 6.44 6.44 6.40 6.40 0.7K
11:21 6.40 6.40 6.38 6.38 0.8K
11:22 6.38 6.41 6.38 6.41 1.7K
11:23 6.41 6.47 6.41 6.47 2.1K
11:24 6.42 6.44 6.42 6.44 3.5K
11:25 6.46 6.47 6.46 6.47 3.5K
11:26 6.50 6.50 6.48 6.48 1.0K
11:27 6.49 6.49 6.45 6.46 1.5K
11:28 6.49 6.49 6.48 6.48 0.2K
11:29 6.52 6.52 6.43 6.51 2.4K
11:30 6.51 6.51 6.47 6.47 0.5K
11:31 6.47 6.47 6.47 6.47 0.1K
11:32 6.47 6.47 6.40 6.45 5.2K
11:33 6.45 6.49 6.43 6.49 1.0K
11:34 6.49 6.49 6.49 6.49 0.0K
11:35 6.49 6.49 6.49 6.49 0.4K
11:36 6.49 6.49 6.49 6.49 0.0K
11:37 6.49 6.49 6.49 6.49 3.4K
11:38 6.48 6.48 6.45 6.46 4.4K
11:39 6.46 6.46 6.46 6.46 0.5K
11:40 6.46 6.52 6.46 6.52 2.0K
11:41 6.52 6.52 6.52 6.52 0.1K
11:42 6.52 6.52 6.52 6.52 0.0K
11:43 6.49 6.49 6.49 6.49 0.9K
11:44 6.49 6.49 6.49 6.49 0.0K
11:45 6.44 6.49 6.44 6.45 3.5K
11:46 6.45 6.45 6.45 6.45 0.0K
11:47 6.45 6.45 6.45 6.45 0.0K
11:48 6.45 6.45 6.45 6.45 0.0K
11:49 6.45 6.45 6.45 6.45 0.1K
11:50 6.40 6.44 6.39 6.41 4.1K
11:51 6.44 6.44 6.40 6.40 0.6K
11:52 6.40 6.40 6.40 6.40 0.0K
11:53 6.39 6.42 6.39 6.42 5.2K
11:54 6.42 6.42 6.42 6.42 0.4K
11:55 6.42 6.42 6.40 6.40 1.8K
11:56 6.40 6.41 6.40 6.41 0.5K
11:57 6.42 6.42 6.41 6.42 0.8K
11:58 6.42 6.42 6.42 6.42 0.5K
11:59 6.38 6.38 6.38 6.38 0.5K
12:00 6.38 6.38 6.38 6.38 0.3K
12:01 6.38 6.38 6.38 6.38 0.1K
12:02 6.39 6.42 6.38 6.42 2.9K
12:03 6.38 6.39 6.38 6.39 1.6K
12:04 6.38 6.41 6.38 6.41 1.5K
12:05 6.41 6.41 6.37 6.37 0.3K
12:06 6.37 6.41 6.37 6.41 4.2K
12:07 6.44 6.44 6.43 6.44 3.3K
12:08 6.44 6.44 6.44 6.44 0.0K
12:09 6.40 6.40 6.40 6.40 2.1K
12:10 6.47 6.47 6.47 6.47 1.4K
12:11 6.47 6.47 6.47 6.47 0.4K
12:12 6.48 6.48 6.44 6.44 0.9K
12:13 6.45 6.45 6.45 6.45 0.2K
12:14 6.45 6.47 6.45 6.47 1.4K
12:15 6.47 6.47 6.47 6.47 0.1K
12:16 6.48 6.48 6.48 6.48 0.8K
12:17 6.48 6.48 6.47 6.47 0.2K
12:18 6.47 6.47 6.39 6.39 4.4K
12:19 6.39 6.39 6.39 6.39 0.0K
12:20 6.39 6.43 6.39 6.43 0.2K
12:21 6.43 6.43 6.43 6.43 0.0K
12:22 6.39 6.40 6.39 6.40 3.8K
12:23 6.37 6.40 6.37 6.40 0.8K
12:24 6.40 6.40 6.40 6.40 0.0K
12:25 6.33 6.36 6.33 6.36 3.7K
12:26 6.20 6.30 6.20 6.29 12.4K
12:27 6.26 6.26 6.26 6.26 0.3K
12:28 6.26 6.27 6.26 6.27 0.6K
12:29 6.27 6.27 6.22 6.22 2.4K
12:30 6.20 6.20 6.18 6.19 7.1K
12:31 6.19 6.23 6.19 6.19 2.4K
12:32 6.20 6.20 6.18 6.18 1.1K
12:33 6.18 6.21 6.18 6.21 4.3K
12:34 6.21 6.21 6.21 6.21 0.3K
12:35 6.21 6.21 6.18 6.18 2.2K
12:36 6.18 6.18 6.18 6.18 0.0K
12:37 6.18 6.19 6.18 6.19 0.2K
12:38 6.19 6.27 6.19 6.19 0.5K
12:39 6.21 6.21 6.21 6.21 0.8K
12:40 6.19 6.19 6.17 6.17 3.5K
12:41 6.15 6.15 6.09 6.12 12.3K
12:42 6.12 6.13 6.10 6.13 4.9K
12:43 6.13 6.32 6.13 6.32 0.5K
12:44 6.16 6.23 6.16 6.23 0.4K
12:45 6.23 6.23 6.20 6.20 0.2K
12:46 6.20 6.20 6.15 6.15 0.3K
12:47 6.15 6.15 6.15 6.15 0.6K
12:48 6.15 6.15 6.12 6.12 1.0K
12:49 6.12 6.12 6.12 6.12 0.3K
12:50 6.10 6.10 6.10 6.10 0.5K
12:51 6.10 6.12 6.10 6.12 13.5K
12:52 6.12 6.12 6.12 6.12 0.1K
12:53 6.12 6.12 6.11 6.11 11.1K
12:54 6.08 6.08 6.02 6.02 9.5K
12:55 6.02 6.02 6.02 6.02 0.2K
12:56 6.05 6.08 6.05 6.08 7.9K
12:57 6.08 6.08 6.08 6.08 0.4K
12:58 6.08 6.08 6.08 6.08 1.3K
12:59 6.08 6.08 6.08 6.08 0.3K
13:00 6.08 6.08 6.06 6.08 1.3K
13:01 6.08 6.08 6.08 6.08 0.0K
13:02 6.15 6.15 6.15 6.15 0.5K
13:03 6.15 6.15 6.15 6.15 0.6K
13:04 6.15 6.15 6.15 6.15 1.3K
13:05 6.15 6.15 6.07 6.07 4.7K
13:06 6.07 6.14 6.05 6.05 6.6K
13:07 6.12 6.12 6.12 6.12 0.3K
13:08 6.12 6.12 6.12 6.12 1.3K
13:09 6.12 6.12 6.05 6.07 1.3K
13:10 6.07 6.07 6.07 6.07 0.0K
13:11 6.07 6.09 6.07 6.09 0.9K
13:12 6.11 6.11 6.06 6.06 0.6K
13:13 6.06 6.06 6.02 6.02 7.4K
13:14 6.02 6.03 6.02 6.03 1.3K
13:15 6.04 6.04 6.04 6.04 0.3K
13:16 6.04 6.14 6.02 6.14 2.4K
13:17 6.14 6.14 6.02 6.02 1.6K
13:18 6.02 6.02 6.02 6.02 0.1K
13:19 6.02 6.02 6.00 6.00 9.7K
13:20 5.99 5.99 5.99 5.99 1.3K
13:21 5.99 5.99 5.99 5.99 0.0K
13:22 5.99 6.06 5.99 6.06 1.7K
13:23 6.06 6.06 5.99 5.99 0.9K
13:24 5.99 6.00 5.99 6.00 4.9K
13:25 6.00 6.00 6.00 6.00 0.2K
13:26 6.01 6.01 6.01 6.01 0.3K
13:27 5.95 5.95 5.95 5.95 1.5K
13:28 5.95 5.98 5.95 5.98 2.2K
13:29 5.98 5.99 5.98 5.99 1.6K
13:30 5.95 5.98 5.92 5.98 1.7K
13:31 5.97 5.98 5.93 5.93 0.8K
13:32 5.93 5.98 5.93 5.98 1.3K
13:33 5.98 5.98 5.98 5.98 0.0K
13:34 5.98 5.98 5.91 5.93 0.8K
13:35 5.93 5.93 5.86 5.89 10.8K
13:36 5.89 5.90 5.89 5.90 0.8K
13:37 5.90 5.90 5.90 5.90 0.0K
13:38 5.90 5.90 5.90 5.90 0.4K
13:39 5.90 5.90 5.90 5.90 0.0K
13:40 5.90 5.90 5.90 5.90 0.2K
13:41 5.90 5.90 5.85 5.88 4.4K
13:42 5.88 5.88 5.88 5.88 0.0K
13:43 5.88 5.88 5.88 5.88 4.1K
13:44 5.88 5.89 5.88 5.89 3.1K
13:45 5.89 5.90 5.89 5.89 1.4K
13:46 5.89 5.89 5.88 5.88 2.2K
13:47 5.88 5.91 5.88 5.91 1.3K
13:48 5.91 5.91 5.91 5.91 0.1K
13:49 5.91 5.91 5.91 5.91 0.9K
13:50 5.88 5.93 5.88 5.89 4.5K
13:51 5.89 5.93 5.89 5.93 1.0K
13:52 5.95 5.95 5.95 5.95 1.2K
13:53 6.03 6.12 6.00 6.12 3.3K
13:54 6.12 6.12 6.12 6.12 0.2K
13:55 6.03 6.03 6.03 6.03 0.3K
13:56 6.03 6.03 5.97 5.97 1.6K
13:57 5.97 5.97 5.97 5.97 0.0K
13:58 5.97 5.97 5.97 5.97 0.3K
13:59 5.97 5.97 5.97 5.97 0.2K
14:00 5.97 6.01 5.97 6.01 1.2K
14:01 6.01 6.01 6.01 6.01 0.0K
14:02 6.01 6.01 6.01 6.01 2.9K
14:03 5.98 5.98 5.98 5.98 0.2K
14:04 5.98 5.98 5.97 5.97 0.5K
14:05 5.98 5.98 5.97 5.97 0.4K
14:06 5.97 5.97 5.97 5.97 0.8K
14:07 5.98 5.98 5.98 5.98 1.0K
14:08 5.98 5.98 5.98 5.98 0.2K
14:09 5.98 6.01 5.98 6.01 0.6K
14:10 6.01 6.01 6.01 6.01 0.0K
14:11 5.93 5.93 5.93 5.93 0.1K
14:12 5.93 6.01 5.93 6.01 1.2K
14:13 6.01 6.01 6.01 6.01 0.0K
14:14 6.01 6.07 6.01 6.07 3.8K
14:15 6.07 6.07 6.07 6.07 0.0K
14:16 6.07 6.07 5.95 6.00 2.4K
14:17 6.00 6.00 6.00 6.00 0.0K
14:18 6.00 6.00 6.00 6.00 0.0K
14:19 6.04 6.04 5.92 5.92 1.1K
14:20 5.92 5.92 5.92 5.92 0.2K
14:21 5.93 5.93 5.93 5.93 1.4K
14:22 5.93 5.99 5.93 5.99 0.7K
14:23 5.99 5.99 5.93 5.93 0.3K
14:24 5.93 5.93 5.93 5.93 0.0K
14:25 5.92 5.92 5.92 5.92 0.2K
14:26 5.92 5.98 5.92 5.98 0.4K
14:27 5.93 6.00 5.93 5.97 5.9K
14:28 5.91 5.92 5.91 5.92 1.8K
14:29 5.92 5.92 5.92 5.92 1.0K
14:30 5.95 6.00 5.95 6.00 1.9K
14:31 5.99 5.99 5.99 5.99 0.4K
14:32 5.99 5.99 5.99 5.99 0.1K
14:33 5.99 6.03 5.99 6.03 1.7K
14:34 6.03 6.03 6.01 6.01 1.4K
14:35 6.02 6.02 6.02 6.02 0.7K
14:36 6.02 6.02 6.02 6.02 0.2K
14:37 6.02 6.02 6.02 6.02 0.2K
14:38 6.03 6.03 6.03 6.03 3.6K
14:39 6.03 6.06 6.03 6.06 0.2K
14:40 6.06 6.06 6.05 6.05 0.3K
14:41 6.05 6.05 6.05 6.05 0.0K
14:42 6.05 6.05 6.03 6.03 0.3K
14:43 6.02 6.03 6.02 6.03 0.3K
14:44 6.03 6.03 6.01 6.01 0.5K
14:45 6.01 6.01 6.01 6.01 0.0K
14:46 6.01 6.01 6.01 6.01 0.1K
14:47 6.01 6.01 6.01 6.01 0.4K
14:48 6.01 6.01 6.01 6.01 0.0K
14:49 6.09 6.09 6.09 6.09 1.5K
14:50 6.09 6.09 6.09 6.09 0.0K
14:51 6.09 6.09 6.09 6.09 0.0K
14:52 6.09 6.09 6.00 6.00 2.3K
14:53 6.00 6.00 6.00 6.00 0.2K
14:54 6.00 6.00 6.00 6.00 0.1K
14:55 5.91 5.98 5.91 5.98 5.7K
14:56 5.99 5.99 5.99 5.99 0.9K
14:57 5.99 5.99 5.99 5.99 0.1K
14:58 6.08 6.08 6.08 6.08 1.4K
14:59 5.98 5.98 5.98 5.98 1.8K
15:00 5.98 5.98 5.98 5.98 0.0K
15:01 5.98 5.98 5.98 5.98 0.8K
15:02 5.98 5.98 5.98 5.98 0.5K
15:03 5.98 5.98 5.98 5.98 0.2K
15:04 5.98 5.98 5.98 5.98 0.1K
15:05 5.98 5.98 5.98 5.98 0.1K
15:06 5.98 5.98 5.98 5.98 0.3K
15:07 5.98 5.98 5.98 5.98 0.4K
15:08 5.98 5.98 5.98 5.98 0.6K
15:09 5.99 6.01 5.99 6.01 2.6K
15:10 6.01 6.01 6.01 6.01 0.1K
15:11 6.01 6.01 6.01 6.01 0.1K
15:12 6.01 6.01 5.99 5.99 3.0K
15:13 5.99 6.03 5.99 6.03 0.8K
15:14 6.03 6.03 6.03 6.03 0.1K
15:15 5.98 5.98 5.98 5.98 0.5K
15:16 6.03 6.03 5.98 5.98 1.6K
15:17 5.98 5.98 5.98 5.98 0.0K
15:18 5.98 5.98 5.98 5.98 0.3K
15:19 5.98 5.98 5.98 5.98 0.7K
15:20 5.98 6.01 5.98 6.01 2.5K
15:21 6.01 6.01 5.90 5.97 4.5K
15:22 5.97 5.97 5.96 5.96 2.1K
15:23 5.96 5.96 5.96 5.96 1.9K
15:24 5.96 5.96 5.94 5.94 0.2K
15:25 5.94 5.94 5.94 5.94 0.0K
15:26 5.94 5.94 5.94 5.94 0.1K
15:27 5.94 5.94 5.94 5.94 4.0K
15:28 6.00 6.00 6.00 6.00 1.0K
15:29 6.00 6.00 5.95 5.95 0.2K
15:30 5.99 5.99 5.97 5.97 0.4K
15:31 5.97 5.98 5.97 5.98 1.8K
15:32 5.96 6.01 5.96 6.01 1.2K
15:33 5.98 6.00 5.98 6.00 10.2K
15:34 5.99 5.99 5.94 5.94 8.5K
15:35 5.94 5.94 5.94 5.94 1.4K
15:36 5.94 5.94 5.94 5.94 1.2K
15:37 5.94 5.94 5.93 5.93 1.0K
15:38 5.93 5.93 5.93 5.93 2.7K
15:39 5.93 5.95 5.93 5.95 1.8K
15:40 5.95 5.96 5.95 5.96 0.5K
15:41 5.96 5.96 5.91 5.91 0.4K
15:42 5.96 5.97 5.96 5.97 1.5K
15:43 5.97 5.97 5.96 5.96 0.9K
15:44 5.95 5.95 5.95 5.95 2.3K
15:45 5.95 5.96 5.95 5.96 0.6K
15:46 5.96 5.98 5.96 5.96 2.8K
15:47 5.96 5.97 5.96 5.97 4.0K
15:48 5.97 5.98 5.97 5.98 1.9K
15:49 5.98 5.98 5.96 5.96 0.6K
15:50 5.97 5.97 5.95 5.95 1.2K
15:51 5.95 5.95 5.95 5.95 2.7K
15:52 5.99 6.03 5.99 6.03 12.8K
15:53 6.03 6.08 6.03 6.08 18.3K
15:54 6.04 6.04 6.03 6.03 1.2K
15:55 6.03 6.03 6.03 6.03 0.4K
15:56 6.13 6.13 6.12 6.12 21.8K
15:57 6.14 6.14 6.09 6.09 1.8K
15:58 6.11 6.13 6.10 6.13 4.0K
15:59 6.11 6.13 6.10 6.12 5.3K
16:00 6.12 6.25 5.98 6.15 31.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available