VivoPower Intl

VVPR
🏛️ usa →
4.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.59 6.59 6.33 6.39 101.8K
09:31 6.40 6.40 6.33 6.33 3.6K
09:32 6.34 6.34 6.25 6.26 7.2K
09:33 6.20 6.20 6.04 6.16 9.3K
09:34 6.11 6.13 6.02 6.12 20.4K
09:35 6.12 6.14 6.11 6.12 7.8K
09:36 6.10 6.13 6.10 6.12 13.9K
09:37 6.12 6.12 6.10 6.10 5.4K
09:38 6.10 6.10 6.00 6.06 39.3K
09:39 6.01 6.09 6.00 6.05 11.6K
09:40 6.05 6.05 6.01 6.01 5.6K
09:41 6.03 6.14 6.03 6.05 16.7K
09:42 6.13 6.15 6.13 6.15 2.9K
09:43 6.12 6.13 6.10 6.10 12.9K
09:44 6.07 6.12 6.06 6.12 3.0K
09:45 6.09 6.09 6.05 6.05 4.8K
09:46 6.05 6.05 6.05 6.05 9.8K
09:47 6.05 6.06 6.05 6.06 13.6K
09:48 6.01 6.01 5.92 5.99 54.9K
09:49 5.99 5.99 5.92 5.94 13.8K
09:50 5.95 6.08 5.93 6.02 20.6K
09:51 6.02 6.06 6.00 6.00 11.3K
09:52 6.00 6.03 6.00 6.03 19.3K
09:53 6.08 6.08 6.07 6.07 14.3K
09:54 6.08 6.12 6.08 6.12 19.3K
09:55 6.12 6.27 6.12 6.22 6.4K
09:56 6.20 6.20 6.19 6.19 6.8K
09:57 6.17 6.18 6.16 6.16 6.4K
09:58 6.16 6.21 6.16 6.21 2.7K
09:59 6.19 6.20 6.10 6.20 4.3K
10:00 6.19 6.19 6.18 6.18 0.3K
10:01 6.17 6.18 6.17 6.18 0.8K
10:02 6.18 6.19 6.16 6.16 8.6K
10:03 6.17 6.20 6.16 6.20 4.5K
10:04 6.22 6.23 6.20 6.23 6.3K
10:05 6.23 6.26 6.22 6.25 6.5K
10:06 6.25 6.26 6.24 6.24 7.4K
10:07 6.24 6.26 6.21 6.21 28.9K
10:08 6.21 6.21 6.19 6.19 1.1K
10:09 6.19 6.19 6.15 6.15 4.3K
10:10 6.20 6.22 6.20 6.22 4.4K
10:11 6.24 6.24 6.24 6.24 14.9K
10:13 6.26 6.28 6.26 6.26 4.6K
10:14 6.27 6.31 6.27 6.31 10.6K
10:15 6.31 6.31 6.31 6.31 7.1K
10:16 6.31 6.31 6.25 6.26 4.1K
10:17 6.27 6.28 6.27 6.28 1.4K
10:18 6.28 6.28 6.27 6.27 0.9K
10:19 6.26 6.29 6.25 6.29 1.9K
10:21 6.30 6.30 6.30 6.30 6.1K
10:23 6.33 6.37 6.33 6.37 6.0K
10:24 6.35 6.37 6.35 6.35 4.5K
10:25 6.35 6.36 6.35 6.36 4.4K
10:27 6.38 6.38 6.38 6.38 0.2K
10:28 6.36 6.39 6.36 6.39 9.5K
10:29 6.38 6.38 6.38 6.38 0.7K
10:30 6.36 6.38 6.36 6.37 5.5K
10:32 6.37 6.37 6.37 6.37 0.5K
10:33 6.37 6.37 6.37 6.37 0.5K
10:34 6.35 6.37 6.35 6.36 3.7K
10:35 6.31 6.31 6.30 6.30 1.5K
10:36 6.35 6.35 6.35 6.35 0.1K
10:37 6.31 6.31 6.31 6.31 2.1K
10:38 6.28 6.28 6.28 6.28 0.8K
10:39 6.29 6.30 6.29 6.30 1.1K
10:40 6.30 6.31 6.29 6.29 4.0K
10:41 6.32 6.32 6.32 6.32 0.4K
10:42 6.35 6.35 6.35 6.35 14.6K
10:44 6.37 6.38 6.37 6.38 0.7K
10:45 6.38 6.38 6.37 6.37 0.4K
10:46 6.37 6.37 6.37 6.37 0.7K
10:47 6.39 6.39 6.39 6.39 1.1K
10:48 6.39 6.39 6.39 6.39 0.6K
10:49 6.35 6.35 6.35 6.35 0.2K
10:50 6.37 6.37 6.32 6.32 1.0K
10:51 6.29 6.29 6.29 6.29 1.7K
10:52 6.29 6.30 6.29 6.30 1.4K
10:54 6.29 6.29 6.22 6.24 10.4K
10:55 6.23 6.23 6.23 6.23 1.9K
10:57 6.24 6.24 6.22 6.22 5.7K
10:58 6.22 6.22 6.22 6.22 2.8K
10:59 6.22 6.22 6.22 6.22 1.0K
11:00 6.20 6.25 6.18 6.21 13.9K
11:01 6.25 6.25 6.21 6.21 1.2K
11:03 6.23 6.23 6.23 6.23 3.3K
11:04 6.21 6.21 6.21 6.21 7.9K
11:05 6.17 6.17 6.15 6.15 3.7K
11:06 6.23 6.23 6.16 6.16 5.9K
11:09 6.21 6.21 6.21 6.21 0.7K
11:11 6.23 6.23 6.23 6.23 5.2K
11:15 6.25 6.25 6.25 6.25 0.8K
11:17 6.21 6.21 6.21 6.21 0.3K
11:20 6.22 6.22 6.21 6.21 0.6K
11:21 6.23 6.23 6.23 6.23 0.2K
11:22 6.23 6.23 6.19 6.19 1.2K
11:23 6.16 6.20 6.16 6.20 0.5K
11:24 6.11 6.13 6.01 6.01 79.4K
11:25 6.09 6.09 6.09 6.09 2.2K
11:27 6.10 6.12 6.10 6.12 2.4K
11:28 6.10 6.11 6.10 6.10 6.8K
11:29 6.13 6.13 6.13 6.13 0.7K
11:30 6.13 6.13 6.13 6.13 1.0K
11:31 6.09 6.10 6.09 6.10 3.1K
11:32 6.09 6.10 6.05 6.07 7.5K
11:33 6.09 6.09 6.09 6.09 0.1K
11:34 6.07 6.09 6.07 6.09 0.6K
11:35 6.09 6.09 6.09 6.09 0.4K
11:36 6.08 6.08 6.08 6.08 0.2K
11:37 6.08 6.08 6.08 6.08 1.0K
11:41 6.09 6.09 6.09 6.09 0.4K
11:42 6.10 6.14 6.10 6.14 3.3K
11:43 6.17 6.17 6.17 6.17 0.3K
11:45 6.16 6.16 6.13 6.13 0.6K
11:46 6.13 6.13 6.13 6.13 0.6K
11:47 6.13 6.13 6.13 6.13 0.8K
11:48 6.14 6.14 6.14 6.14 0.6K
11:49 6.13 6.13 6.13 6.13 0.3K
11:50 6.13 6.13 6.13 6.13 0.8K
11:51 6.12 6.12 6.12 6.12 0.2K
11:52 6.15 6.15 6.15 6.15 0.4K
11:54 6.12 6.12 6.12 6.12 0.2K
11:55 6.15 6.15 6.15 6.15 7.1K
11:56 6.10 6.12 6.10 6.12 1.1K
11:57 6.11 6.11 6.11 6.11 0.2K
11:58 6.14 6.14 6.14 6.14 0.3K
11:59 6.12 6.14 6.12 6.14 1.8K
12:01 6.12 6.12 6.12 6.12 0.3K
12:03 6.13 6.13 6.13 6.13 0.8K
12:04 6.12 6.12 6.12 6.12 0.3K
12:05 6.12 6.12 6.12 6.12 0.1K
12:06 6.12 6.12 6.12 6.12 0.2K
12:07 6.17 6.17 6.17 6.17 15.2K
12:08 6.19 6.19 6.17 6.17 0.6K
12:09 6.17 6.17 6.17 6.17 0.3K
12:10 6.17 6.17 6.17 6.17 0.3K
12:11 6.16 6.19 6.16 6.19 0.7K
12:12 6.20 6.20 6.20 6.20 1.0K
12:14 6.19 6.19 6.15 6.15 0.3K
12:15 6.14 6.14 6.14 6.14 0.1K
12:17 6.17 6.17 6.15 6.16 1.7K
12:18 6.17 6.17 6.17 6.17 0.5K
12:19 6.17 6.17 6.17 6.17 0.4K
12:20 6.16 6.16 6.15 6.15 4.9K
12:22 6.13 6.13 6.13 6.13 2.1K
12:23 6.11 6.11 6.10 6.11 45.9K
12:24 6.08 6.08 6.03 6.03 6.4K
12:25 6.02 6.02 6.02 6.02 2.6K
12:26 6.09 6.09 6.02 6.02 1.4K
12:27 5.99 6.00 5.98 6.00 13.0K
12:28 5.99 6.16 5.99 6.16 6.6K
12:29 6.03 6.03 6.03 6.03 0.5K
12:30 6.01 6.01 5.98 6.00 27.5K
12:31 6.00 6.00 5.97 5.97 0.9K
12:32 6.02 6.02 6.02 6.02 0.3K
12:33 6.01 6.01 5.99 5.99 3.6K
12:34 6.00 6.00 5.98 5.98 4.2K
12:35 6.00 6.00 5.99 6.00 2.1K
12:36 5.96 5.96 5.96 5.96 8.4K
12:37 5.95 6.00 5.94 6.00 10.0K
12:38 5.95 5.95 5.95 5.95 0.1K
12:39 5.94 5.97 5.94 5.97 1.3K
12:40 5.97 5.97 5.93 5.96 17.4K
12:41 5.97 5.98 5.96 5.98 3.6K
12:42 5.92 5.96 5.92 5.92 13.9K
12:43 5.95 5.95 5.87 5.87 33.6K
12:44 5.90 5.90 5.84 5.85 7.7K
12:45 5.93 5.96 5.93 5.96 0.7K
12:46 5.97 5.97 5.90 5.90 2.9K
12:47 5.90 5.90 5.90 5.90 1.1K
12:48 5.90 5.90 5.90 5.90 0.4K
12:49 5.90 5.90 5.90 5.90 0.9K
12:50 5.90 5.90 5.90 5.90 1.3K
12:51 5.90 5.90 5.90 5.90 0.4K
12:52 5.90 5.90 5.90 5.90 0.3K
12:53 5.89 5.89 5.89 5.89 1.0K
12:54 5.89 5.89 5.89 5.89 1.7K
12:55 5.90 5.90 5.89 5.89 1.6K
12:56 5.86 5.86 5.79 5.83 47.4K
12:57 5.82 5.88 5.82 5.88 1.2K
12:58 5.90 5.90 5.86 5.90 4.4K
12:59 5.89 5.89 5.89 5.89 0.9K
13:00 5.88 5.88 5.86 5.86 9.6K
13:01 5.88 5.88 5.88 5.88 0.4K
13:02 5.86 5.86 5.86 5.86 0.7K
13:03 5.89 5.97 5.89 5.97 12.0K
13:04 5.97 5.97 5.97 5.97 1.1K
13:06 5.94 5.94 5.94 5.94 0.7K
13:09 5.96 5.96 5.96 5.96 2.3K
13:11 5.95 5.95 5.95 5.95 0.3K
13:12 5.93 5.93 5.92 5.92 5.3K
13:13 5.91 5.92 5.91 5.92 0.3K
13:14 5.91 5.91 5.91 5.91 0.8K
13:15 5.91 5.91 5.91 5.91 1.1K
13:16 5.94 5.94 5.94 5.94 0.3K
13:19 5.97 5.97 5.94 5.95 1.9K
13:20 5.90 5.90 5.88 5.88 0.6K
13:21 5.91 5.91 5.91 5.91 1.4K
13:22 5.86 5.88 5.86 5.88 1.3K
13:26 5.91 5.91 5.91 5.91 0.2K
13:27 5.93 5.93 5.93 5.93 0.3K
13:28 5.93 5.93 5.90 5.90 0.9K
13:29 5.93 5.93 5.93 5.93 0.8K
13:30 5.93 5.93 5.93 5.93 0.8K
13:33 5.94 5.95 5.94 5.95 1.6K
13:34 5.95 5.95 5.93 5.93 0.6K
13:35 5.95 5.95 5.95 5.95 0.1K
13:36 5.94 5.95 5.94 5.95 2.4K
13:38 5.95 5.95 5.95 5.95 0.3K
13:40 5.94 5.95 5.94 5.95 3.0K
13:42 5.93 5.93 5.93 5.93 4.5K
13:43 5.90 5.90 5.90 5.90 4.2K
13:46 5.99 5.99 5.99 5.99 2.9K
13:48 5.97 5.97 5.97 5.97 0.3K
13:49 5.94 5.94 5.94 5.94 0.5K
13:51 5.94 5.94 5.94 5.94 0.6K
13:52 5.91 5.91 5.91 5.91 0.1K
13:53 5.95 5.95 5.95 5.95 0.3K
13:55 5.93 5.95 5.90 5.90 3.1K
13:56 5.94 5.95 5.91 5.95 6.3K
13:57 5.96 5.96 5.94 5.94 0.3K
13:59 5.93 5.93 5.90 5.90 2.9K
14:00 5.92 5.92 5.92 5.92 0.7K
14:03 5.90 5.90 5.85 5.85 4.6K
14:04 5.86 5.86 5.85 5.85 0.9K
14:05 5.86 5.89 5.85 5.89 16.8K
14:07 5.87 5.87 5.85 5.85 2.5K
14:08 5.90 5.90 5.90 5.90 0.7K
14:10 5.86 5.86 5.86 5.86 0.1K
14:11 5.87 5.89 5.87 5.89 0.7K
14:14 5.88 5.88 5.88 5.88 0.4K
14:16 5.87 5.87 5.87 5.87 0.1K
14:18 5.88 5.88 5.88 5.88 0.6K
14:19 5.90 5.90 5.88 5.88 1.2K
14:20 5.87 5.87 5.87 5.87 0.2K
14:21 5.90 5.90 5.88 5.88 3.4K
14:22 5.92 5.92 5.92 5.92 0.4K
14:23 5.90 5.90 5.90 5.90 0.5K
14:24 5.86 5.86 5.86 5.86 0.3K
14:25 5.88 5.90 5.88 5.90 1.4K
14:26 5.89 5.92 5.89 5.92 2.0K
14:27 5.92 5.92 5.91 5.91 2.5K
14:28 5.91 5.93 5.91 5.93 0.5K
14:29 5.93 5.93 5.93 5.93 0.5K
14:31 5.92 5.93 5.92 5.93 1.6K
14:32 5.94 5.95 5.94 5.95 6.5K
14:33 5.95 5.95 5.95 5.95 1.0K
14:34 5.95 5.95 5.91 5.91 7.7K
14:36 5.96 5.96 5.93 5.93 3.8K
14:37 5.88 5.92 5.88 5.92 5.1K
14:39 5.95 5.95 5.95 5.95 0.7K
14:43 5.94 5.94 5.92 5.92 2.2K
14:44 5.92 5.92 5.92 5.92 1.2K
14:45 5.94 5.94 5.94 5.94 0.7K
14:47 5.94 5.94 5.92 5.92 4.7K
14:48 5.94 5.94 5.94 5.94 0.2K
14:49 5.93 5.95 5.93 5.95 3.7K
14:50 5.95 5.95 5.95 5.95 1.1K
14:51 5.92 5.92 5.92 5.92 0.2K
14:52 5.95 5.95 5.95 5.95 0.3K
14:56 5.91 5.91 5.91 5.91 1.0K
14:58 5.90 5.90 5.90 5.90 5.8K
15:01 5.90 5.90 5.90 5.90 0.3K
15:02 5.90 5.90 5.90 5.90 0.2K
15:03 5.88 5.88 5.88 5.88 2.5K
15:04 5.89 5.89 5.89 5.89 0.2K
15:05 5.88 5.88 5.88 5.88 0.1K
15:07 5.88 5.88 5.88 5.88 2.0K
15:09 5.89 5.89 5.89 5.89 0.6K
15:10 5.89 5.89 5.89 5.89 0.5K
15:11 5.88 5.89 5.88 5.89 2.1K
15:13 5.91 5.91 5.91 5.91 1.0K
15:14 5.91 5.91 5.91 5.91 1.2K
15:15 5.92 5.92 5.92 5.92 3.4K
15:17 5.95 5.95 5.95 5.95 0.2K
15:18 5.93 5.93 5.92 5.92 1.0K
15:20 5.92 5.92 5.92 5.92 0.5K
15:21 5.90 5.90 5.90 5.90 1.1K
15:22 5.91 5.91 5.91 5.91 0.4K
15:25 5.91 5.91 5.91 5.91 1.8K
15:26 5.90 5.91 5.90 5.91 1.0K
15:27 5.91 5.91 5.91 5.91 3.4K
15:28 5.91 5.94 5.91 5.94 3.0K
15:29 5.94 5.94 5.94 5.94 2.3K
15:31 5.95 5.99 5.93 5.99 14.8K
15:32 6.00 6.00 5.98 5.98 1.0K
15:33 6.00 6.01 6.00 6.01 0.3K
15:34 6.01 6.01 5.98 5.98 3.8K
15:35 5.95 5.95 5.95 5.95 0.9K
15:37 5.90 5.90 5.90 5.90 7.0K
15:38 5.95 5.95 5.90 5.90 27.6K
15:41 5.89 5.92 5.89 5.92 6.2K
15:42 5.92 5.92 5.92 5.92 0.1K
15:43 5.94 5.94 5.94 5.94 0.2K
15:44 5.94 5.94 5.94 5.94 0.1K
15:45 5.94 5.94 5.91 5.91 6.6K
15:46 5.91 5.91 5.90 5.90 7.6K
15:47 5.90 5.90 5.90 5.90 0.6K
15:49 5.89 5.89 5.82 5.82 26.9K
15:50 5.84 5.84 5.78 5.79 29.8K
15:51 5.79 5.79 5.79 5.79 6.4K
15:52 5.78 5.80 5.78 5.80 2.1K
15:53 5.84 5.87 5.83 5.84 4.1K
15:54 5.85 5.85 5.84 5.84 5.5K
15:55 5.85 5.87 5.85 5.87 1.7K
15:56 5.87 5.87 5.78 5.79 32.2K
15:57 5.78 5.79 5.77 5.79 8.1K
15:58 5.79 5.81 5.79 5.81 5.0K
15:59 5.81 5.81 5.78 5.81 54.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available