Xerox

XRX
🏛️ usa →
3.78
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.49 5.51 5.45 5.51 276.6K
09:31 5.51 5.51 5.47 5.51 54.5K
09:32 5.51 5.55 5.51 5.54 32.9K
09:33 5.55 5.58 5.55 5.58 11.6K
09:34 5.58 5.63 5.58 5.62 19.4K
09:35 5.63 5.63 5.60 5.60 18.2K
09:36 5.61 5.61 5.59 5.60 2.9K
09:37 5.60 5.60 5.60 5.60 4.1K
09:38 5.58 5.58 5.57 5.57 6.7K
09:39 5.59 5.60 5.59 5.59 8.1K
09:40 5.58 5.59 5.57 5.57 11.0K
09:41 5.58 5.58 5.58 5.58 10.2K
09:42 5.52 5.52 5.50 5.51 124.6K
09:43 5.51 5.52 5.50 5.50 6.8K
09:44 5.50 5.50 5.50 5.50 30.2K
09:45 5.51 5.56 5.51 5.55 79.6K
09:46 5.55 5.55 5.51 5.51 3.2K
09:47 5.52 5.52 5.51 5.52 3.5K
09:48 5.53 5.54 5.53 5.53 6.0K
09:49 5.54 5.55 5.54 5.54 5.4K
09:50 5.54 5.56 5.54 5.56 4.4K
09:51 5.56 5.56 5.56 5.56 0.5K
09:52 5.56 5.57 5.56 5.57 1.8K
09:53 5.57 5.59 5.57 5.59 10.4K
09:54 5.59 5.59 5.59 5.59 2.0K
09:55 5.60 5.61 5.60 5.61 4.4K
09:56 5.59 5.59 5.59 5.59 4.7K
09:57 5.60 5.60 5.60 5.60 0.5K
09:58 5.59 5.59 5.57 5.57 5.5K
09:59 5.57 5.58 5.57 5.58 3.4K
10:00 5.59 5.61 5.59 5.61 16.8K
10:01 5.60 5.61 5.58 5.58 11.8K
10:02 5.59 5.60 5.58 5.59 6.8K
10:03 5.60 5.61 5.60 5.61 7.0K
10:04 5.60 5.61 5.60 5.61 1.9K
10:05 5.61 5.61 5.61 5.61 1.5K
10:06 5.60 5.62 5.59 5.62 25.1K
10:07 5.62 5.63 5.61 5.61 17.9K
10:08 5.61 5.61 5.60 5.60 1.7K
10:09 5.60 5.60 5.58 5.58 5.0K
10:10 5.57 5.57 5.57 5.57 8.1K
10:11 5.57 5.57 5.57 5.56 1.6K
10:13 5.53 5.55 5.53 5.53 88.2K
10:14 5.53 5.53 5.53 5.53 2.5K
10:15 5.53 5.53 5.53 5.53 1.7K
10:17 5.53 5.53 5.53 5.53 1.1K
10:18 5.55 5.55 5.52 5.52 6.1K
10:19 5.54 5.54 5.53 5.53 2.3K
10:20 5.53 5.53 5.53 5.53 2.5K
10:21 5.53 5.53 5.53 5.53 0.6K
10:22 5.53 5.53 5.51 5.52 56.3K
10:23 5.54 5.54 5.51 5.54 31.9K
10:24 5.54 5.54 5.53 5.54 2.6K
10:25 5.54 5.54 5.54 5.54 1.0K
10:26 5.54 5.54 5.53 5.53 3.9K
10:27 5.54 5.54 5.54 5.54 4.4K
10:28 5.55 5.57 5.55 5.57 4.0K
10:29 5.57 5.57 5.57 5.57 13.8K
10:30 5.55 5.55 5.55 5.55 8.6K
10:31 5.54 5.54 5.53 5.53 2.7K
10:32 5.52 5.52 5.51 5.51 2.0K
10:33 5.52 5.53 5.52 5.53 8.8K
10:34 5.53 5.53 5.52 5.52 13.6K
10:35 5.52 5.52 5.50 5.51 11.7K
10:36 5.50 5.50 5.50 5.50 0.2K
10:37 5.50 5.50 5.50 5.50 0.8K
10:38 5.51 5.51 5.50 5.50 1.0K
10:39 5.50 5.50 5.50 5.50 0.9K
10:40 5.50 5.50 5.48 5.48 7.3K
10:41 5.48 5.49 5.48 5.48 7.5K
10:42 5.47 5.47 5.46 5.46 2.7K
10:43 5.46 5.47 5.46 5.47 1.6K
10:44 5.47 5.47 5.45 5.45 3.2K
10:45 5.46 5.46 5.45 5.46 6.7K
10:46 5.45 5.47 5.45 5.46 8.5K
10:47 5.47 5.47 5.46 5.46 62.8K
10:48 5.45 5.47 5.45 5.47 9.4K
10:49 5.47 5.48 5.45 5.45 48.4K
10:50 5.45 5.45 5.43 5.44 20.8K
10:51 5.43 5.44 5.43 5.43 4.6K
10:52 5.43 5.44 5.43 5.44 1.2K
10:53 5.44 5.44 5.44 5.44 45.2K
10:54 5.44 5.44 5.42 5.42 7.1K
10:55 5.42 5.44 5.42 5.44 3.3K
10:56 5.44 5.44 5.44 5.44 0.7K
10:57 5.44 5.44 5.44 5.44 1.3K
10:58 5.44 5.44 5.43 5.43 8.5K
10:59 5.43 5.43 5.43 5.43 3.2K
11:00 5.43 5.43 5.43 5.43 2.8K
11:01 5.43 5.43 5.43 5.43 1.2K
11:02 5.42 5.42 5.42 5.42 3.2K
11:03 5.42 5.42 5.41 5.41 1.9K
11:04 5.40 5.42 5.40 5.42 8.4K
11:05 5.41 5.42 5.41 5.42 13.1K
11:06 5.42 5.43 5.42 5.43 15.8K
11:07 5.42 5.42 5.42 5.42 6.1K
11:08 5.43 5.43 5.43 5.43 11.8K
11:09 5.42 5.42 5.42 5.42 3.6K
11:11 5.42 5.43 5.42 5.43 2.5K
11:12 5.42 5.42 5.42 5.42 3.5K
11:13 5.42 5.42 5.41 5.41 4.5K
11:14 5.42 5.42 5.42 5.42 2.6K
11:15 5.43 5.43 5.43 5.43 5.6K
11:16 5.44 5.44 5.43 5.43 8.8K
11:17 5.43 5.43 5.41 5.42 6.9K
11:18 5.42 5.42 5.42 5.42 5.4K
11:19 5.42 5.42 5.42 5.42 4.3K
11:20 5.42 5.42 5.42 5.42 9.0K
11:21 5.42 5.43 5.42 5.43 6.7K
11:22 5.42 5.42 5.41 5.41 7.0K
11:23 5.42 5.43 5.42 5.43 8.6K
11:24 5.43 5.43 5.43 5.43 2.5K
11:26 5.44 5.44 5.44 5.44 5.4K
11:28 5.43 5.43 5.43 5.43 5.8K
11:29 5.43 5.43 5.43 5.43 2.0K
11:31 5.43 5.43 5.43 5.43 0.7K
11:32 5.43 5.43 5.43 5.43 2.8K
11:33 5.42 5.44 5.42 5.44 3.7K
11:34 5.44 5.44 5.44 5.44 0.4K
11:36 5.44 5.44 5.43 5.43 1.9K
11:37 5.44 5.44 5.44 5.44 2.3K
11:38 5.44 5.45 5.43 5.43 36.5K
11:40 5.43 5.43 5.43 5.43 1.1K
11:42 5.44 5.44 5.43 5.43 17.9K
11:43 5.43 5.44 5.43 5.44 3.8K
11:44 5.44 5.44 5.44 5.44 0.6K
11:45 5.44 5.44 5.44 5.44 0.8K
11:46 5.44 5.44 5.43 5.43 4.3K
11:47 5.43 5.43 5.42 5.42 5.3K
11:48 5.43 5.44 5.43 5.44 1.4K
11:49 5.44 5.44 5.44 5.44 1.0K
11:50 5.44 5.44 5.44 5.44 0.8K
11:51 5.43 5.43 5.43 5.43 2.0K
11:52 5.43 5.43 5.43 5.43 1.5K
11:53 5.43 5.43 5.43 5.43 0.5K
11:54 5.42 5.42 5.42 5.42 17.6K
11:55 5.42 5.42 5.42 5.42 3.5K
11:56 5.42 5.42 5.42 5.42 1.8K
11:57 5.42 5.42 5.40 5.40 18.6K
11:58 5.41 5.41 5.41 5.41 3.8K
11:59 5.41 5.41 5.41 5.41 1.2K
12:00 5.41 5.42 5.41 5.42 7.0K
12:01 5.42 5.42 5.41 5.41 1.6K
12:02 5.41 5.42 5.41 5.42 1.1K
12:03 5.41 5.41 5.41 5.41 1.3K
12:04 5.41 5.41 5.41 5.41 1.4K
12:05 5.42 5.42 5.42 5.42 0.4K
12:06 5.41 5.41 5.41 5.41 4.4K
12:07 5.40 5.40 5.40 5.40 3.3K
12:10 5.40 5.42 5.40 5.42 9.0K
12:13 5.40 5.41 5.40 5.41 4.4K
12:14 5.41 5.41 5.41 5.41 0.7K
12:15 5.41 5.41 5.41 5.41 1.5K
12:16 5.41 5.41 5.41 5.40 5.5K
12:17 5.39 5.40 5.39 5.40 4.8K
12:18 5.40 5.40 5.40 5.40 10.1K
12:19 5.40 5.41 5.40 5.41 6.1K
12:20 5.41 5.41 5.41 5.41 2.1K
12:21 5.40 5.40 5.40 5.40 2.3K
12:22 5.40 5.40 5.40 5.40 2.2K
12:23 5.40 5.40 5.39 5.39 1.4K
12:24 5.39 5.39 5.39 5.39 1.9K
12:25 5.39 5.40 5.39 5.40 2.9K
12:26 5.40 5.40 5.40 5.40 1.5K
12:27 5.41 5.41 5.41 5.41 4.5K
12:28 5.42 5.42 5.41 5.41 1.9K
12:30 5.41 5.41 5.41 5.41 1.0K
12:31 5.41 5.42 5.41 5.41 1.7K
12:32 5.42 5.42 5.42 5.42 1.8K
12:33 5.42 5.42 5.41 5.42 2.9K
12:34 5.41 5.41 5.41 5.41 0.7K
12:35 5.41 5.42 5.41 5.42 1.5K
12:36 5.42 5.42 5.42 5.42 0.4K
12:37 5.41 5.42 5.41 5.42 0.4K
12:38 5.42 5.42 5.42 5.42 1.1K
12:39 5.42 5.42 5.42 5.42 0.4K
12:40 5.42 5.42 5.42 5.41 0.6K
12:41 5.42 5.42 5.42 5.42 0.4K
12:42 5.42 5.42 5.42 5.42 6.6K
12:43 5.41 5.41 5.41 5.41 4.0K
12:44 5.41 5.41 5.41 5.41 0.2K
12:45 5.42 5.42 5.42 5.42 2.1K
12:47 5.42 5.42 5.41 5.41 2.8K
12:48 5.41 5.41 5.41 5.41 2.8K
12:49 5.41 5.41 5.41 5.41 0.7K
12:52 5.41 5.41 5.41 5.41 0.4K
12:53 5.41 5.41 5.41 5.41 1.0K
12:55 5.42 5.42 5.41 5.41 6.1K
12:56 5.41 5.41 5.41 5.41 0.7K
12:57 5.41 5.41 5.41 5.41 0.7K
12:58 5.41 5.41 5.41 5.41 21.2K
12:59 5.42 5.42 5.41 5.41 8.6K
13:01 5.41 5.41 5.41 5.41 2.8K
13:02 5.42 5.42 5.42 5.42 0.3K
13:03 5.42 5.42 5.41 5.41 2.3K
13:05 5.41 5.41 5.41 5.41 2.2K
13:06 5.41 5.41 5.41 5.41 3.9K
13:08 5.41 5.41 5.40 5.40 5.4K
13:09 5.40 5.41 5.40 5.41 2.8K
13:10 5.41 5.42 5.41 5.42 2.6K
13:13 5.42 5.42 5.42 5.42 0.9K
13:14 5.41 5.42 5.41 5.42 0.6K
13:15 5.42 5.42 5.42 5.42 0.5K
13:16 5.42 5.42 5.42 5.42 0.5K
13:17 5.42 5.42 5.39 5.39 15.6K
13:18 5.40 5.41 5.40 5.41 3.5K
13:19 5.40 5.41 5.40 5.41 2.1K
13:22 5.41 5.41 5.41 5.41 1.1K
13:23 5.41 5.41 5.41 5.41 0.8K
13:24 5.41 5.41 5.41 5.40 0.7K
13:26 5.40 5.41 5.40 5.41 2.9K
13:27 5.41 5.41 5.40 5.40 3.6K
13:28 5.39 5.40 5.39 5.40 0.8K
13:29 5.39 5.39 5.39 5.39 0.2K
13:30 5.40 5.40 5.40 5.40 1.7K
13:31 5.41 5.41 5.41 5.41 1.9K
13:32 5.41 5.41 5.41 5.41 0.7K
13:33 5.41 5.41 5.40 5.40 0.9K
13:34 5.40 5.41 5.40 5.41 0.7K
13:35 5.41 5.41 5.39 5.39 24.7K
13:36 5.38 5.38 5.37 5.37 3.1K
13:37 5.38 5.39 5.38 5.38 4.0K
13:38 5.38 5.38 5.38 5.38 2.5K
13:39 5.38 5.38 5.38 5.38 0.5K
13:40 5.37 5.37 5.37 5.37 1.9K
13:41 5.37 5.39 5.37 5.39 5.1K
13:42 5.38 5.38 5.38 5.38 2.6K
13:43 5.38 5.38 5.37 5.37 3.5K
13:44 5.38 5.38 5.38 5.38 1.4K
13:45 5.37 5.37 5.37 5.37 1.6K
13:46 5.38 5.38 5.38 5.38 0.2K
13:47 5.38 5.38 5.38 5.38 15.1K
13:48 5.38 5.38 5.37 5.37 3.2K
13:49 5.37 5.38 5.37 5.38 1.9K
13:50 5.38 5.40 5.38 5.40 27.4K
13:51 5.40 5.40 5.40 5.40 6.6K
13:52 5.40 5.40 5.40 5.40 1.4K
13:54 5.40 5.40 5.40 5.40 7.8K
13:55 5.40 5.40 5.40 5.40 1.5K
13:56 5.41 5.41 5.41 5.41 1.4K
13:57 5.41 5.41 5.41 5.41 0.7K
13:58 5.41 5.41 5.40 5.41 2.7K
13:59 5.41 5.41 5.41 5.41 1.4K
14:00 5.41 5.41 5.41 5.41 0.8K
14:01 5.41 5.41 5.41 5.41 1.2K
14:02 5.41 5.41 5.40 5.40 2.5K
14:03 5.40 5.41 5.40 5.41 3.1K
14:04 5.41 5.41 5.41 5.41 5.2K
14:06 5.40 5.40 5.40 5.40 0.9K
14:07 5.41 5.41 5.41 5.41 0.5K
14:08 5.41 5.41 5.41 5.41 2.1K
14:09 5.41 5.41 5.41 5.41 12.7K
14:10 5.41 5.41 5.41 5.41 11.8K
14:12 5.42 5.42 5.42 5.42 1.0K
14:13 5.42 5.42 5.42 5.42 10.1K
14:15 5.42 5.42 5.42 5.42 4.9K
14:17 5.42 5.42 5.42 5.42 0.9K
14:18 5.42 5.42 5.42 5.42 3.2K
14:19 5.42 5.42 5.42 5.42 4.8K
14:21 5.42 5.42 5.42 5.42 0.8K
14:22 5.42 5.42 5.42 5.42 1.2K
14:23 5.42 5.42 5.42 5.42 0.9K
14:24 5.42 5.42 5.42 5.42 0.4K
14:25 5.42 5.42 5.42 5.42 1.3K
14:26 5.42 5.42 5.41 5.41 1.6K
14:27 5.42 5.42 5.42 5.42 1.1K
14:28 5.42 5.42 5.42 5.42 1.3K
14:29 5.41 5.41 5.41 5.41 4.8K
14:31 5.42 5.42 5.42 5.42 0.9K
14:32 5.43 5.43 5.43 5.43 9.6K
14:33 5.43 5.43 5.43 5.43 1.3K
14:34 5.43 5.43 5.43 5.43 0.4K
14:35 5.43 5.43 5.43 5.43 0.5K
14:36 5.43 5.43 5.43 5.43 8.7K
14:37 5.43 5.43 5.43 5.43 1.7K
14:38 5.43 5.43 5.43 5.43 0.8K
14:39 5.42 5.42 5.42 5.42 0.8K
14:40 5.42 5.42 5.42 5.42 6.7K
14:41 5.42 5.42 5.42 5.42 4.6K
14:43 5.42 5.42 5.41 5.41 0.9K
14:45 5.42 5.42 5.42 5.42 1.6K
14:46 5.42 5.42 5.41 5.42 8.8K
14:49 5.42 5.42 5.42 5.42 0.3K
14:50 5.42 5.42 5.42 5.42 2.5K
14:52 5.42 5.42 5.41 5.42 7.4K
14:53 5.42 5.42 5.41 5.41 1.1K
14:54 5.42 5.42 5.42 5.42 1.2K
14:55 5.41 5.42 5.41 5.42 0.7K
14:56 5.41 5.41 5.39 5.39 14.3K
14:57 5.40 5.40 5.39 5.39 11.7K
14:58 5.39 5.39 5.39 5.39 0.9K
14:59 5.39 5.39 5.39 5.39 1.0K
15:00 5.38 5.38 5.38 5.38 4.3K
15:01 5.38 5.38 5.37 5.37 14.7K
15:03 5.36 5.37 5.35 5.37 14.0K
15:04 5.36 5.36 5.36 5.36 0.3K
15:05 5.37 5.37 5.37 5.37 1.7K
15:06 5.37 5.37 5.37 5.37 1.7K
15:09 5.36 5.36 5.36 5.36 1.0K
15:11 5.37 5.37 5.37 5.37 5.3K
15:12 5.36 5.37 5.36 5.37 11.8K
15:13 5.37 5.37 5.37 5.37 7.4K
15:14 5.37 5.37 5.37 5.37 1.2K
15:16 5.37 5.37 5.37 5.37 1.7K
15:17 5.36 5.36 5.36 5.36 6.3K
15:18 5.36 5.36 5.36 5.36 1.1K
15:19 5.37 5.37 5.37 5.37 0.9K
15:20 5.37 5.38 5.37 5.38 10.3K
15:21 5.38 5.38 5.38 5.38 1.2K
15:22 5.38 5.38 5.38 5.38 0.7K
15:23 5.38 5.38 5.38 5.38 1.5K
15:24 5.38 5.38 5.38 5.38 1.0K
15:25 5.38 5.38 5.38 5.38 1.2K
15:26 5.38 5.38 5.37 5.37 1.8K
15:27 5.38 5.38 5.38 5.38 1.2K
15:28 5.38 5.38 5.38 5.38 11.0K
15:29 5.38 5.38 5.38 5.38 1.9K
15:30 5.38 5.38 5.38 5.38 1.0K
15:31 5.38 5.38 5.38 5.38 1.0K
15:32 5.38 5.38 5.38 5.38 3.9K
15:33 5.38 5.38 5.38 5.38 1.8K
15:34 5.38 5.38 5.38 5.38 1.7K
15:36 5.38 5.38 5.38 5.38 1.2K
15:37 5.37 5.38 5.37 5.38 5.4K
15:38 5.38 5.39 5.38 5.39 11.6K
15:39 5.39 5.39 5.39 5.39 1.0K
15:40 5.39 5.39 5.38 5.38 6.2K
15:41 5.39 5.39 5.39 5.39 2.1K
15:42 5.39 5.39 5.37 5.37 6.4K
15:43 5.37 5.37 5.36 5.37 1.5K
15:44 5.38 5.38 5.38 5.38 7.7K
15:45 5.38 5.38 5.37 5.38 3.9K
15:46 5.36 5.37 5.36 5.37 5.8K
15:47 5.37 5.37 5.37 5.37 6.0K
15:48 5.36 5.37 5.36 5.36 3.7K
15:49 5.37 5.37 5.36 5.37 1.4K
15:50 5.37 5.38 5.36 5.37 34.2K
15:51 5.36 5.39 5.36 5.38 35.2K
15:52 5.38 5.38 5.37 5.37 8.6K
15:53 5.38 5.40 5.38 5.40 29.9K
15:54 5.40 5.40 5.38 5.39 47.6K
15:55 5.39 5.39 5.38 5.38 19.7K
15:56 5.38 5.39 5.38 5.39 29.6K
15:57 5.39 5.39 5.37 5.37 21.3K
15:58 5.38 5.38 5.37 5.37 59.1K
15:59 5.37 5.38 5.36 5.37 2,775.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available