Xerox

XRX
🏛️ usa →
3.63
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.75 9.64 8.74 8.76 29.1K
09:32 8.77 8.77 8.74 8.74 4.7K
09:33 8.75 8.75 8.74 8.75 3.5K
09:34 8.75 8.81 8.73 8.81 6.9K
09:35 8.81 8.81 8.78 8.78 1.9K
09:36 8.77 8.78 8.77 8.78 0.6K
09:37 8.78 8.83 8.77 8.83 3.5K
09:38 8.82 8.82 8.81 8.82 1.4K
09:39 8.82 8.82 8.77 8.77 1.6K
09:40 8.79 8.81 8.79 8.79 8.8K
09:41 8.81 8.82 8.81 8.82 1.3K
09:42 8.84 8.84 8.84 8.84 1.8K
09:43 8.84 8.84 8.84 8.84 2.2K
09:44 8.86 8.86 8.85 8.85 2.2K
09:45 8.86 8.88 8.86 8.88 1.5K
09:46 8.90 8.90 8.89 8.90 2.8K
09:47 8.91 8.91 8.87 8.87 3.6K
09:48 8.88 8.88 8.87 8.88 9.2K
09:49 8.86 8.87 8.86 8.87 6.4K
09:50 8.87 8.89 8.86 8.88 1.9K
09:51 8.88 8.88 8.87 8.87 1.6K
09:52 8.87 8.88 8.87 8.87 8.8K
09:53 8.88 8.88 8.87 8.87 2.9K
09:54 8.88 8.89 8.88 8.89 2.1K
09:55 8.89 8.90 8.89 8.90 2.8K
09:56 8.91 8.93 8.91 8.93 25.7K
09:57 8.93 8.98 8.93 8.98 15.7K
09:58 8.98 9.03 8.98 9.03 45.9K
09:59 9.04 9.04 9.03 9.03 9.7K
10:00 9.04 9.05 9.04 9.05 4.7K
10:01 9.03 9.06 9.02 9.04 11.0K
10:02 9.04 9.04 9.03 9.03 3.2K
10:03 9.04 9.04 9.04 9.04 2.8K
10:04 9.03 9.07 9.03 9.07 3.8K
10:05 9.05 9.06 9.05 9.06 6.3K
10:06 9.08 9.08 9.05 9.05 13.8K
10:07 9.06 9.06 9.04 9.04 17.2K
10:08 9.05 9.06 9.05 9.06 9.6K
10:09 9.05 9.05 8.98 8.98 10.5K
10:10 8.98 9.00 8.98 9.00 7.6K
10:11 9.00 9.00 8.99 8.99 7.7K
10:12 8.99 8.99 8.99 8.99 2.2K
10:13 8.99 8.99 8.99 8.99 2.1K
10:14 8.99 9.00 8.99 9.00 5.6K
10:15 9.00 9.04 9.00 9.03 2.8K
10:16 9.04 9.04 9.04 9.04 4.7K
10:17 9.05 9.07 9.05 9.07 2.7K
10:18 9.07 9.08 9.07 9.08 4.6K
10:19 9.09 9.13 9.09 9.12 15.6K
10:20 9.15 9.17 9.14 9.15 41.6K
10:21 9.15 9.15 9.11 9.11 5.3K
10:22 9.10 9.12 9.10 9.11 30.6K
10:23 9.10 9.11 9.10 9.10 4.2K
10:24 9.10 9.12 9.10 9.12 1.7K
10:25 9.12 9.12 9.12 9.12 2.4K
10:26 9.12 9.12 9.10 9.10 1.9K
10:27 9.10 9.10 9.08 9.10 3.4K
10:28 9.10 9.11 9.09 9.11 7.9K
10:29 9.11 9.14 9.11 9.14 3.8K
10:30 9.16 9.19 9.16 9.19 13.3K
10:31 9.19 9.19 9.18 9.18 6.1K
10:32 9.17 9.17 9.14 9.15 18.2K
10:33 9.15 9.15 9.14 9.15 6.4K
10:34 9.15 9.16 9.15 9.16 2.2K
10:35 9.17 9.17 9.17 9.17 2.0K
10:36 9.17 9.17 9.16 9.16 4.8K
10:37 9.16 9.16 9.13 9.14 5.3K
10:38 9.15 9.16 9.15 9.15 1.1K
10:39 9.17 9.18 9.17 9.18 1.9K
10:40 9.18 9.19 9.18 9.18 3.2K
10:41 9.19 9.19 9.18 9.19 13.5K
10:42 9.19 9.19 9.18 9.19 3.6K
10:43 9.19 9.19 9.17 9.17 6.1K
10:44 9.17 9.17 9.15 9.15 3.1K
10:45 9.14 9.14 9.14 9.14 2.3K
10:46 9.15 9.15 9.14 9.15 1.0K
10:47 9.15 9.15 9.13 9.13 3.8K
10:48 9.13 9.15 9.13 9.15 1.8K
10:49 9.14 9.14 9.14 9.14 2.6K
10:50 9.14 9.14 9.13 9.13 2.3K
10:51 9.13 9.13 9.13 9.13 0.6K
10:52 9.13 9.14 9.13 9.14 3.7K
10:53 9.14 9.14 9.13 9.14 3.6K
10:54 9.15 9.15 9.14 9.14 3.9K
10:55 9.14 9.16 9.14 9.14 2.2K
10:56 9.15 9.15 9.15 9.15 3.4K
10:57 9.15 9.15 9.15 9.15 5.0K
10:58 9.13 9.13 9.12 9.12 3.0K
10:59 9.15 9.15 9.13 9.13 13.9K
11:00 9.17 9.18 9.17 9.18 16.0K
11:01 9.18 9.18 9.17 9.17 1.4K
11:02 9.17 9.17 9.17 9.17 3.5K
11:03 9.17 9.17 9.16 9.16 3.7K
11:04 9.17 9.17 9.16 9.16 2.3K
11:05 9.16 9.16 9.14 9.16 13.3K
11:06 9.16 9.16 9.14 9.14 8.1K
11:07 9.14 9.15 9.14 9.14 3.1K
11:08 9.14 9.15 9.14 9.15 1.8K
11:09 9.15 9.15 9.14 9.14 5.9K
11:10 9.14 9.14 9.14 9.14 0.9K
11:11 9.13 9.14 9.13 9.13 7.0K
11:12 9.13 9.14 9.13 9.14 2.1K
11:13 9.15 9.15 9.15 9.15 1.9K
11:14 9.15 9.17 9.15 9.17 7.5K
11:15 9.17 9.18 9.16 9.16 5.3K
11:16 9.15 9.15 9.15 9.15 2.5K
11:17 9.15 9.15 9.14 9.14 7.1K
11:18 9.15 9.15 9.15 9.15 0.8K
11:19 9.15 9.15 9.14 9.14 1.6K
11:20 9.14 9.15 9.14 9.15 9.4K
11:21 9.15 9.15 9.14 9.14 2.2K
11:22 9.14 9.14 9.13 9.14 1.7K
11:23 9.14 9.14 9.14 9.14 0.6K
11:24 9.13 9.14 9.13 9.14 0.9K
11:25 9.14 9.14 9.14 9.14 0.6K
11:26 9.14 9.14 9.14 9.14 0.8K
11:27 9.14 9.14 9.13 9.13 2.8K
11:28 9.13 9.13 9.12 9.13 8.3K
11:29 9.13 9.14 9.13 9.14 6.4K
11:30 9.14 9.14 9.12 9.12 11.1K
11:31 9.12 9.12 9.09 9.09 24.1K
11:32 9.10 9.12 9.10 9.12 16.4K
11:33 9.12 9.13 9.12 9.13 2.0K
11:34 9.13 9.13 9.13 9.13 1.6K
11:35 9.13 9.13 9.10 9.11 35.9K
11:36 9.11 9.13 9.11 9.13 2.8K
11:37 9.13 9.13 9.12 9.13 5.9K
11:38 9.14 9.14 9.13 9.13 1.7K
11:39 9.13 9.14 9.13 9.14 1.8K
11:40 9.14 9.14 9.13 9.14 4.2K
11:41 9.13 9.13 9.13 9.13 1.4K
11:42 9.12 9.14 9.12 9.14 2.9K
11:43 9.14 9.14 9.14 9.14 1.4K
11:44 9.14 9.14 9.14 9.14 0.2K
11:45 9.14 9.16 9.14 9.16 2.9K
11:46 9.16 9.16 9.15 9.15 6.8K
11:47 9.15 9.19 9.15 9.19 31.4K
11:48 9.19 9.19 9.17 9.17 8.6K
11:49 9.17 9.20 9.17 9.20 2.3K
11:50 9.19 9.19 9.19 9.19 6.8K
11:51 9.20 9.20 9.20 9.20 5.3K
11:52 9.19 9.20 9.19 9.20 9.1K
11:53 9.20 9.22 9.19 9.22 31.2K
11:54 9.22 9.22 9.20 9.20 5.6K
11:55 9.19 9.22 9.19 9.22 7.0K
11:56 9.22 9.22 9.21 9.21 4.8K
11:57 9.21 9.21 9.21 9.21 2.2K
11:58 9.21 9.21 9.19 9.19 5.6K
11:59 9.19 9.19 9.18 9.18 1.5K
12:00 9.17 9.17 9.16 9.16 2.6K
12:01 9.16 9.16 9.15 9.16 0.6K
12:02 9.16 9.16 9.16 9.16 7.3K
12:03 9.17 9.17 9.17 9.17 4.1K
12:04 9.17 9.17 9.17 9.17 1.4K
12:05 9.17 9.17 9.15 9.15 5.0K
12:06 9.15 9.18 9.15 9.18 2.5K
12:07 9.18 9.19 9.18 9.19 8.1K
12:08 9.19 9.20 9.19 9.20 7.9K
12:09 9.21 9.21 9.20 9.21 6.2K
12:10 9.21 9.21 9.20 9.20 2.8K
12:11 9.20 9.20 9.20 9.20 0.8K
12:12 9.21 9.21 9.21 9.21 3.4K
12:13 9.21 9.21 9.21 9.21 2.7K
12:14 9.21 9.21 9.21 9.21 1.8K
12:15 9.21 9.21 9.21 9.21 1.1K
12:16 9.21 9.21 9.21 9.21 6.3K
12:17 9.21 9.21 9.21 9.21 0.4K
12:18 9.21 9.21 9.21 9.21 0.5K
12:19 9.21 9.21 9.21 9.21 0.5K
12:20 9.21 9.21 9.21 9.21 2.5K
12:21 9.21 9.21 9.21 9.21 0.3K
12:22 9.21 9.21 9.20 9.20 4.4K
12:23 9.20 9.21 9.20 9.21 1.0K
12:24 9.21 9.21 9.21 9.21 4.0K
12:25 9.21 9.21 9.21 9.21 1.7K
12:26 9.22 9.22 9.22 9.22 4.0K
12:27 9.23 9.23 9.22 9.22 4.3K
12:28 9.23 9.23 9.22 9.22 4.8K
12:29 9.22 9.23 9.22 9.23 2.2K
12:30 9.23 9.23 9.23 9.23 0.5K
12:31 9.23 9.23 9.23 9.23 1.7K
12:32 9.23 9.23 9.23 9.23 0.4K
12:33 9.23 9.24 9.23 9.24 4.0K
12:34 9.24 9.24 9.24 9.24 6.7K
12:35 9.25 9.25 9.24 9.24 3.7K
12:36 9.25 9.29 9.25 9.28 21.9K
12:37 9.27 9.27 9.26 9.26 5.8K
12:38 9.26 9.27 9.25 9.27 3.2K
12:39 9.27 9.27 9.27 9.27 0.4K
12:40 9.27 9.27 9.27 9.27 0.3K
12:41 9.27 9.28 9.27 9.28 2.0K
12:42 9.28 9.28 9.28 9.28 2.6K
12:43 9.28 9.28 9.28 9.28 0.7K
12:44 9.28 9.28 9.28 9.28 3.6K
12:45 9.28 9.28 9.28 9.28 1.4K
12:46 9.28 9.28 9.28 9.28 1.4K
12:47 9.27 9.28 9.27 9.28 4.9K
12:48 9.28 9.28 9.28 9.28 0.6K
12:49 9.28 9.30 9.28 9.30 8.1K
12:50 9.29 9.30 9.29 9.30 25.2K
12:51 9.30 9.30 9.30 9.30 26.5K
12:52 9.30 9.30 9.30 9.30 3.5K
12:53 9.30 9.32 9.30 9.32 6.5K
12:54 9.32 9.32 9.31 9.31 24.2K
12:55 9.31 9.31 9.29 9.29 17.7K
12:56 9.29 9.30 9.29 9.30 0.5K
12:57 9.30 9.31 9.30 9.31 3.7K
12:58 9.30 9.30 9.30 9.30 0.5K
12:59 9.30 9.30 9.30 9.30 0.2K
13:00 9.30 9.30 9.30 9.30 2.4K
13:01 9.30 9.30 9.30 9.30 2.3K
13:02 9.30 9.30 9.30 9.30 11.1K
13:03 9.29 9.30 9.29 9.30 5.9K
13:04 9.30 9.30 9.30 9.30 0.3K
13:05 9.29 9.29 9.27 9.27 4.1K
13:06 9.26 9.27 9.26 9.27 14.4K
13:07 9.27 9.28 9.27 9.28 2.0K
13:08 9.28 9.28 9.28 9.28 1.7K
13:09 9.28 9.29 9.28 9.29 1.7K
13:10 9.29 9.29 9.29 9.29 0.3K
13:11 9.29 9.31 9.29 9.30 18.5K
13:12 9.30 9.31 9.30 9.31 1.0K
13:13 9.31 9.31 9.31 9.31 0.2K
13:14 9.31 9.31 9.31 9.31 0.2K
13:15 9.31 9.31 9.31 9.31 5.5K
13:16 9.34 9.36 9.33 9.33 37.0K
13:17 9.33 9.33 9.33 9.33 0.9K
13:18 9.33 9.33 9.33 9.33 5.0K
13:19 9.33 9.33 9.32 9.33 7.0K
13:20 9.33 9.33 9.33 9.33 1.0K
13:21 9.33 9.33 9.32 9.32 1.0K
13:22 9.32 9.34 9.32 9.34 1.5K
13:23 9.34 9.35 9.34 9.35 2.2K
13:24 9.35 9.36 9.35 9.36 0.6K
13:25 9.36 9.36 9.36 9.36 0.4K
13:26 9.36 9.39 9.36 9.36 21.3K
13:27 9.36 9.36 9.35 9.36 15.7K
13:28 9.35 9.36 9.35 9.36 8.8K
13:29 9.33 9.33 9.32 9.33 24.0K
13:30 9.32 9.32 9.32 9.32 9.8K
13:31 9.31 9.32 9.31 9.32 7.4K
13:32 9.32 9.32 9.32 9.32 0.6K
13:33 9.32 9.32 9.32 9.32 0.2K
13:34 9.32 9.34 9.32 9.34 5.7K
13:35 9.34 9.34 9.34 9.34 5.1K
13:36 9.34 9.34 9.34 9.34 0.8K
13:37 9.34 9.34 9.34 9.34 0.5K
13:38 9.34 9.35 9.34 9.35 3.8K
13:39 9.35 9.35 9.35 9.35 1.4K
13:40 9.35 9.35 9.35 9.35 0.8K
13:41 9.34 9.35 9.34 9.35 7.9K
13:42 9.35 9.35 9.34 9.34 2.9K
13:43 9.34 9.34 9.32 9.32 2.1K
13:44 9.32 9.32 9.32 9.32 2.4K
13:45 9.32 9.32 9.30 9.30 4.0K
13:46 9.30 9.30 9.30 9.30 1.8K
13:47 9.30 9.30 9.28 9.28 3.8K
13:48 9.25 9.27 9.25 9.27 13.2K
13:49 9.27 9.28 9.27 9.28 1.7K
13:50 9.28 9.29 9.28 9.29 2.7K
13:51 9.28 9.28 9.28 9.28 3.4K
13:52 9.28 9.29 9.28 9.29 1.3K
13:53 9.29 9.29 9.28 9.28 5.4K
13:54 9.28 9.28 9.26 9.26 5.4K
13:55 9.26 9.26 9.26 9.26 0.4K
13:56 9.26 9.27 9.26 9.27 1.7K
13:57 9.27 9.27 9.27 9.27 2.7K
13:58 9.27 9.28 9.27 9.28 3.1K
13:59 9.28 9.29 9.28 9.29 9.2K
14:00 9.29 9.29 9.28 9.28 4.3K
14:01 9.28 9.28 9.26 9.27 4.4K
14:02 9.27 9.27 9.26 9.26 10.2K
14:03 9.26 9.26 9.26 9.26 0.4K
14:04 9.26 9.26 9.26 9.26 0.9K
14:05 9.26 9.26 9.26 9.26 0.4K
14:06 9.24 9.24 9.23 9.23 9.1K
14:07 9.23 9.23 9.23 9.23 0.8K
14:08 9.23 9.23 9.22 9.22 2.8K
14:09 9.22 9.22 9.22 9.22 0.6K
14:10 9.22 9.22 9.22 9.22 0.5K
14:11 9.22 9.23 9.22 9.23 1.0K
14:12 9.23 9.23 9.23 9.23 0.3K
14:13 9.23 9.23 9.23 9.23 4.0K
14:14 9.23 9.24 9.23 9.24 3.9K
14:15 9.24 9.24 9.24 9.24 0.9K
14:16 9.24 9.24 9.23 9.24 9.3K
14:17 9.24 9.25 9.24 9.25 1.1K
14:18 9.25 9.25 9.25 9.25 0.2K
14:19 9.25 9.25 9.25 9.25 0.3K
14:20 9.25 9.26 9.25 9.26 2.9K
14:21 9.26 9.26 9.26 9.26 0.8K
14:22 9.25 9.25 9.25 9.25 7.5K
14:23 9.25 9.25 9.24 9.24 1.2K
14:24 9.24 9.25 9.24 9.25 1.5K
14:25 9.25 9.25 9.25 9.25 1.4K
14:26 9.25 9.25 9.25 9.25 1.4K
14:27 9.25 9.26 9.25 9.26 3.5K
14:28 9.26 9.26 9.26 9.26 0.7K
14:29 9.26 9.26 9.25 9.25 1.3K
14:30 9.25 9.25 9.24 9.24 9.1K
14:31 9.24 9.24 9.23 9.23 3.1K
14:32 9.23 9.23 9.23 9.23 2.8K
14:33 9.23 9.23 9.23 9.23 2.5K
14:34 9.23 9.23 9.22 9.23 6.8K
14:35 9.23 9.23 9.23 9.23 5.9K
14:36 9.23 9.23 9.23 9.23 0.5K
14:37 9.23 9.23 9.22 9.22 1.6K
14:38 9.22 9.22 9.22 9.22 12.2K
14:39 9.22 9.22 9.22 9.22 2.7K
14:40 9.22 9.23 9.22 9.23 1.1K
14:41 9.23 9.23 9.23 9.23 1.3K
14:42 9.23 9.23 9.23 9.23 1.2K
14:43 9.23 9.23 9.23 9.23 2.0K
14:44 9.23 9.23 9.23 9.23 1.0K
14:45 9.23 9.23 9.23 9.23 0.7K
14:46 9.23 9.24 9.23 9.23 10.5K
14:47 9.23 9.24 9.22 9.23 4.0K
14:48 9.23 9.24 9.23 9.24 1.4K
14:49 9.24 9.24 9.23 9.23 1.3K
14:50 9.23 9.24 9.23 9.24 2.1K
14:51 9.24 9.24 9.23 9.23 5.7K
14:52 9.23 9.24 9.23 9.24 0.3K
14:53 9.24 9.24 9.24 9.24 0.4K
14:54 9.24 9.24 9.24 9.24 1.7K
14:55 9.24 9.24 9.24 9.24 0.7K
14:56 9.24 9.24 9.24 9.24 1.7K
14:57 9.24 9.25 9.23 9.23 26.2K
14:58 9.23 9.24 9.23 9.24 2.3K
14:59 9.24 9.24 9.22 9.22 5.3K
15:00 9.22 9.22 9.21 9.21 1.9K
15:01 9.21 9.21 9.18 9.18 9.1K
15:02 9.18 9.18 9.18 9.18 0.4K
15:03 9.19 9.19 9.19 9.19 1.2K
15:04 9.19 9.19 9.18 9.18 0.5K
15:05 9.19 9.19 9.18 9.18 3.3K
15:06 9.18 9.18 9.18 9.18 0.9K
15:07 9.18 9.19 9.18 9.19 2.5K
15:08 9.20 9.20 9.19 9.19 2.6K
15:09 9.19 9.19 9.19 9.19 3.9K
15:10 9.19 9.19 9.19 9.19 0.5K
15:11 9.19 9.19 9.19 9.19 0.9K
15:12 9.19 9.19 9.19 9.19 0.9K
15:13 9.18 9.18 9.18 9.18 3.3K
15:14 9.18 9.18 9.17 9.17 1.6K
15:15 9.17 9.17 9.14 9.14 21.2K
15:16 9.14 9.14 9.14 9.14 0.5K
15:17 9.14 9.14 9.13 9.13 11.6K
15:18 9.13 9.13 9.12 9.12 1.8K
15:19 9.12 9.13 9.12 9.12 10.1K
15:20 9.12 9.12 9.11 9.11 3.3K
15:21 9.11 9.11 9.11 9.11 1.5K
15:22 9.12 9.12 9.11 9.11 12.0K
15:23 9.11 9.15 9.11 9.15 12.7K
15:24 9.17 9.17 9.16 9.16 9.7K
15:25 9.17 9.17 9.17 9.17 1.0K
15:26 9.17 9.17 9.17 9.17 2.3K
15:27 9.16 9.17 9.14 9.14 9.1K
15:28 9.14 9.14 9.13 9.13 7.6K
15:29 9.13 9.13 9.12 9.12 3.0K
15:30 9.12 9.13 9.12 9.13 3.7K
15:31 9.13 9.14 9.13 9.13 6.5K
15:32 9.14 9.14 9.12 9.12 6.6K
15:33 9.12 9.12 9.12 9.12 3.3K
15:34 9.12 9.12 9.12 9.12 1.7K
15:35 9.12 9.12 9.11 9.11 5.8K
15:36 9.11 9.12 9.11 9.11 7.7K
15:37 9.10 9.11 9.10 9.11 4.2K
15:38 9.11 9.11 9.11 9.11 2.0K
15:39 9.11 9.11 9.11 9.11 1.1K
15:40 9.11 9.11 9.11 9.11 2.2K
15:41 9.11 9.11 9.10 9.10 34.0K
15:42 9.10 9.10 9.09 9.09 5.4K
15:43 9.09 9.09 9.08 9.09 6.4K
15:44 9.08 9.08 9.08 9.08 8.2K
15:45 9.08 9.09 9.08 9.09 5.7K
15:46 9.09 9.09 9.09 9.09 3.5K
15:47 9.08 9.08 9.08 9.08 4.0K
15:48 9.08 9.08 9.07 9.07 2.5K
15:49 9.07 9.08 9.07 9.08 6.9K
15:50 9.08 9.08 9.08 9.08 2.6K
15:51 9.08 9.12 9.08 9.12 18.0K
15:52 9.12 9.12 9.10 9.10 14.6K
15:53 9.10 9.11 9.09 9.11 16.4K
15:54 9.11 9.11 9.08 9.08 25.4K
15:55 9.09 9.11 9.09 9.09 34.1K
15:56 9.08 9.09 9.08 9.09 22.4K
15:57 9.09 9.09 9.07 9.07 31.7K
15:58 9.07 9.07 9.05 9.06 44.6K
15:59 9.06 9.06 9.05 9.05 53.7K
16:00 9.05 9.13 9.00 9.05 459.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available