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 6.03 6.13 5.95 6.11 137.9K
09:31 6.11 6.20 6.11 6.15 14.4K
09:32 6.11 6.27 6.11 6.15 4.7K
09:33 6.20 6.24 6.11 6.15 26.2K
09:34 6.29 6.29 6.27 6.29 3.6K
09:35 6.38 6.55 6.38 6.55 40.7K
09:36 6.58 6.58 6.47 6.48 22.8K
09:37 6.57 6.70 6.55 6.70 54.0K
09:38 6.69 6.74 6.53 6.56 35.3K
09:39 6.61 6.69 6.56 6.64 3.3K
09:40 6.63 6.63 6.42 6.52 34.6K
09:41 6.45 6.69 6.45 6.65 67.0K
09:42 6.80 6.80 6.61 6.70 39.5K
09:43 6.65 6.65 6.44 6.44 15.2K
09:44 6.41 6.59 6.41 6.59 15.1K
09:45 6.59 6.59 6.49 6.53 9.9K
09:46 6.52 6.57 6.52 6.55 2.8K
09:47 6.53 6.59 6.53 6.55 2.8K
09:48 6.50 6.50 6.48 6.48 3.9K
09:49 6.50 6.65 6.50 6.59 15.6K
09:50 6.58 6.58 6.43 6.43 20.5K
09:51 6.44 6.44 6.44 6.44 0.2K
09:52 6.50 6.50 6.43 6.43 3.8K
09:53 6.43 6.43 6.30 6.31 12.0K
09:54 6.31 6.32 6.23 6.25 13.6K
09:55 6.28 6.28 6.25 6.25 3.4K
09:56 6.25 6.29 6.21 6.22 13.3K
09:57 6.27 6.28 6.22 6.27 32.0K
09:58 6.23 6.43 6.23 6.25 15.6K
09:59 6.25 6.26 6.23 6.25 1.3K
10:01 6.24 6.24 6.18 6.18 18.1K
10:02 6.20 6.20 6.20 6.20 3.0K
10:03 6.31 6.31 6.24 6.24 2.7K
10:04 6.24 6.31 6.22 6.31 4.0K
10:05 6.31 6.31 6.31 6.31 3.1K
10:06 6.31 6.36 6.31 6.33 3.9K
10:07 6.31 6.32 6.31 6.32 1.9K
10:08 6.31 6.31 6.31 6.31 0.5K
10:10 6.30 6.32 6.27 6.32 3.5K
10:11 6.32 6.32 6.32 6.32 0.2K
10:12 6.32 6.32 6.27 6.27 2.2K
10:13 6.27 6.27 6.27 6.27 1.3K
10:14 6.27 6.28 6.25 6.28 4.0K
10:15 6.25 6.26 6.25 6.26 1.9K
10:16 6.25 6.25 6.25 6.25 0.1K
10:17 6.27 6.27 6.27 6.27 1.1K
10:18 6.27 6.28 6.27 6.28 7.8K
10:20 6.27 6.27 6.23 6.23 0.9K
10:21 6.18 6.18 6.10 6.11 18.7K
10:22 6.12 6.15 6.12 6.15 3.6K
10:24 6.16 6.16 6.11 6.11 2.7K
10:26 6.12 6.12 6.12 6.12 0.2K
10:28 6.12 6.13 6.12 6.13 2.1K
10:29 6.16 6.16 6.16 6.16 9.1K
10:30 6.22 6.22 6.20 6.20 1.0K
10:31 6.14 6.26 6.14 6.26 1.7K
10:33 6.25 6.25 6.24 6.24 0.6K
10:34 6.23 6.23 6.23 6.23 0.1K
10:35 6.24 6.25 6.24 6.24 0.8K
10:36 6.23 6.24 6.23 6.24 0.6K
10:37 6.24 6.25 6.24 6.25 1.1K
10:39 6.21 6.21 6.20 6.21 5.4K
10:40 6.21 6.21 6.21 6.21 0.7K
10:41 6.19 6.19 6.17 6.17 5.5K
10:42 6.19 6.19 6.19 6.19 0.6K
10:43 6.25 6.25 6.23 6.23 5.5K
10:44 6.23 6.23 6.23 6.23 1.6K
10:46 6.24 6.24 6.24 6.24 11.8K
10:48 6.26 6.26 6.25 6.25 1.6K
10:51 6.23 6.23 6.18 6.18 1.2K
10:53 6.20 6.20 6.19 6.19 2.8K
10:54 6.24 6.24 6.24 6.24 0.6K
10:57 6.23 6.23 6.23 6.23 1.6K
10:58 6.22 6.23 6.20 6.23 4.0K
10:59 6.23 6.23 6.23 6.23 1.0K
11:01 6.28 6.28 6.28 6.28 0.1K
11:03 6.25 6.25 6.25 6.25 2.0K
11:04 6.27 6.27 6.27 6.27 0.2K
11:05 6.29 6.29 6.29 6.29 0.9K
11:06 6.29 6.29 6.29 6.29 1.9K
11:07 6.28 6.28 6.25 6.27 8.0K
11:08 6.23 6.23 6.19 6.19 8.0K
11:10 6.20 6.20 6.20 6.20 0.4K
11:12 6.22 6.22 6.22 6.22 0.5K
11:13 6.29 6.35 6.29 6.35 35.8K
11:14 6.39 6.39 6.39 6.39 0.6K
11:15 6.35 6.39 6.35 6.39 11.9K
11:16 6.44 6.44 6.41 6.41 0.4K
11:17 6.40 6.42 6.38 6.38 17.6K
11:18 6.39 6.39 6.31 6.38 35.5K
11:19 6.31 6.34 6.31 6.31 6.1K
11:21 6.38 6.38 6.36 6.36 1.5K
11:28 6.33 6.33 6.33 6.33 0.8K
11:29 6.34 6.38 6.28 6.31 3.7K
11:30 6.32 6.32 6.32 6.32 0.9K
11:31 6.29 6.29 6.29 6.29 1.9K
11:36 6.27 6.27 6.27 6.27 0.3K
11:37 6.24 6.24 6.24 6.24 1.8K
11:40 6.25 6.28 6.25 6.28 0.8K
11:41 6.28 6.28 6.25 6.25 1.8K
11:42 6.29 6.29 6.29 6.29 0.2K
11:43 6.26 6.28 6.26 6.28 0.8K
11:44 6.26 6.27 6.24 6.24 1.8K
11:46 6.31 6.31 6.25 6.25 0.6K
11:49 6.29 6.29 6.28 6.28 0.5K
11:50 6.29 6.48 6.29 6.48 22.9K
11:52 6.39 6.48 6.30 6.39 10.8K
11:54 6.38 6.38 6.38 6.38 1.1K
11:55 6.44 6.44 6.44 6.44 0.9K
11:56 6.40 6.40 6.40 6.40 0.8K
11:57 6.36 6.38 6.35 6.35 2.0K
12:04 6.35 6.35 6.35 6.35 0.2K
12:05 6.38 6.38 6.36 6.36 2.7K
12:06 6.39 6.40 6.38 6.38 5.2K
12:07 6.40 6.40 6.40 6.40 1.3K
12:08 6.45 6.45 6.43 6.43 2.1K
12:09 6.44 6.44 6.44 6.44 0.7K
12:10 6.45 6.45 6.45 6.45 5.0K
12:11 6.44 6.44 6.44 6.44 1.8K
12:12 6.46 6.46 6.44 6.44 2.0K
12:13 6.46 6.46 6.46 6.46 0.2K
12:14 6.46 6.46 6.46 6.46 0.4K
12:15 6.44 6.44 6.35 6.35 3.1K
12:16 6.42 6.42 6.42 6.42 1.8K
12:17 6.43 6.43 6.43 6.43 1.6K
12:19 6.41 6.41 6.41 6.41 1.2K
12:20 6.41 6.41 6.41 6.41 0.7K
12:22 6.40 6.40 6.40 6.40 0.3K
12:23 6.39 6.39 6.39 6.39 0.6K
12:25 6.40 6.40 6.37 6.37 1.2K
12:26 6.38 6.38 6.38 6.38 0.7K
12:27 6.33 6.33 6.26 6.26 4.9K
12:28 6.27 6.27 6.27 6.27 0.5K
12:29 6.28 6.30 6.28 6.30 1.5K
12:30 6.31 6.31 6.17 6.17 15.4K
12:31 6.18 6.18 6.15 6.15 2.8K
12:32 6.19 6.19 6.19 6.19 1.8K
12:33 6.13 6.13 6.13 6.13 0.7K
12:34 6.16 6.16 6.16 6.16 0.6K
12:35 6.15 6.15 6.15 6.15 0.5K
12:36 6.15 6.17 6.15 6.17 0.7K
12:37 6.13 6.15 6.12 6.12 11.4K
12:38 6.13 6.13 6.13 6.13 0.2K
12:39 6.12 6.13 6.09 6.10 11.5K
12:41 6.05 6.08 6.05 6.07 17.0K
12:42 6.07 6.07 6.07 6.07 0.5K
12:43 6.06 6.08 6.06 6.08 2.3K
12:46 6.06 6.06 6.04 6.04 12.3K
12:48 6.05 6.06 6.05 6.06 3.5K
12:49 6.03 6.03 6.03 6.03 1.1K
12:50 6.10 6.10 6.10 6.10 1.1K
12:51 6.04 6.09 6.04 6.09 0.7K
12:54 6.06 6.06 6.06 6.06 0.7K
12:56 6.09 6.09 6.09 6.09 0.3K
12:58 6.11 6.11 6.06 6.06 1.0K
12:59 6.06 6.07 6.05 6.07 7.8K
13:02 6.09 6.09 6.09 6.09 1.1K
13:04 6.05 6.05 6.05 6.05 0.4K
13:05 6.09 6.09 6.09 6.09 0.2K
13:07 6.08 6.08 6.08 6.08 0.3K
13:08 6.09 6.09 6.09 6.09 0.6K
13:09 6.06 6.06 6.06 6.06 3.4K
13:13 6.05 6.05 6.05 6.05 0.6K
13:16 6.05 6.05 6.05 6.05 0.3K
13:17 6.07 6.07 6.07 6.07 0.9K
13:19 6.11 6.11 6.10 6.10 0.7K
13:21 6.10 6.10 6.10 6.10 0.2K
13:23 6.10 6.10 6.10 6.10 0.8K
13:24 6.06 6.06 6.05 6.05 4.0K
13:26 6.05 6.05 6.05 6.05 0.4K
13:29 6.05 6.05 6.05 6.05 6.6K
13:30 6.07 6.07 6.07 6.07 2.5K
13:32 6.04 6.04 6.04 6.04 1.0K
13:33 6.04 6.07 6.01 6.07 2.4K
13:39 6.07 6.07 6.07 6.07 1.0K
13:42 6.07 6.07 6.07 6.07 0.5K
13:43 6.09 6.09 6.09 6.09 1.5K
13:45 6.12 6.12 6.10 6.10 4.1K
13:46 6.11 6.11 6.10 6.10 0.4K
13:50 6.09 6.09 6.09 6.09 1.4K
13:55 6.08 6.08 6.08 6.08 0.2K
13:56 6.11 6.11 6.10 6.10 2.1K
14:00 6.10 6.10 6.10 6.10 0.1K
14:02 6.10 6.10 6.10 6.10 5.0K
14:03 6.10 6.10 6.10 6.10 0.2K
14:06 6.10 6.10 6.10 6.10 0.2K
14:07 6.10 6.14 6.10 6.14 1.4K
14:10 6.10 6.10 6.07 6.07 1.5K
14:16 6.10 6.10 6.10 6.10 0.8K
14:17 6.07 6.09 6.07 6.07 5.8K
14:18 6.08 6.08 6.08 6.08 0.1K
14:19 6.04 6.04 6.04 6.04 0.4K
14:21 6.08 6.08 6.07 6.07 0.7K
14:22 6.05 6.05 6.05 6.05 0.3K
14:26 6.12 6.12 6.08 6.08 0.8K
14:27 6.05 6.05 6.05 6.05 0.5K
14:29 6.11 6.11 6.11 6.11 0.2K
14:30 6.10 6.10 6.10 6.10 0.5K
14:31 6.08 6.08 6.08 6.08 2.7K
14:38 6.07 6.07 6.07 6.07 0.2K
14:40 6.07 6.07 6.07 6.07 0.1K
14:41 6.06 6.06 6.06 6.06 0.6K
14:42 6.07 6.07 6.01 6.01 3.9K
14:44 6.07 6.07 6.07 6.07 1.0K
14:46 6.12 6.12 6.12 6.12 0.5K
14:48 6.10 6.10 6.10 6.10 0.4K
14:50 6.06 6.06 6.06 6.06 1.2K
14:51 6.05 6.06 6.05 6.06 1.5K
14:52 6.06 6.06 6.06 6.06 0.1K
14:53 6.06 6.06 6.06 6.06 0.6K
14:58 6.06 6.06 6.06 6.06 1.1K
14:59 6.06 6.06 6.06 6.06 0.3K
15:03 6.06 6.06 6.06 6.06 1.0K
15:08 6.09 6.09 6.09 6.09 0.3K
15:10 6.06 6.06 6.06 6.06 1.0K
15:11 6.08 6.08 6.08 6.08 1.8K
15:12 6.06 6.06 6.06 6.06 0.8K
15:15 6.06 6.06 6.06 6.06 0.1K
15:17 6.04 6.04 6.00 6.00 2.6K
15:18 6.01 6.01 6.01 6.01 0.9K
15:20 6.01 6.01 6.01 6.01 15.0K
15:25 6.06 6.06 6.06 6.06 1.3K
15:26 6.06 6.06 6.06 6.06 0.5K
15:28 6.06 6.06 6.00 6.00 9.5K
15:29 5.97 5.99 5.97 5.98 2.5K
15:30 5.97 5.99 5.97 5.99 0.4K
15:31 6.00 6.00 5.99 5.99 2.2K
15:32 6.00 6.00 6.00 6.00 1.0K
15:34 6.08 6.08 6.00 6.00 2.6K
15:35 6.08 6.08 6.08 6.08 1.1K
15:41 6.09 6.09 6.09 6.09 1.0K
15:45 5.99 5.99 5.99 5.99 3.5K
15:46 5.99 5.99 5.99 5.99 0.3K
15:47 6.00 6.00 6.00 6.00 3.7K
15:48 5.99 5.99 5.99 5.99 0.7K
15:49 5.99 5.99 5.96 5.96 2.3K
15:50 5.96 5.97 5.96 5.97 2.9K
15:51 6.03 6.03 6.02 6.02 15.2K
15:53 5.99 5.99 5.98 5.98 2.5K
15:54 5.97 5.97 5.97 5.97 2.2K
15:55 5.98 5.99 5.97 5.98 4.4K
15:56 5.99 5.99 5.97 5.98 4.6K
15:57 5.97 6.05 5.97 6.03 41.8K
15:58 6.08 6.11 6.04 6.05 42.4K
15:59 6.05 6.07 6.02 6.02 27.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available