Xerox

XRX
🏛️ usa →
3.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.95 6.09 5.95 6.09 252.4K
09:31 6.06 6.08 6.05 6.08 17.0K
09:32 6.15 6.19 6.13 6.13 98.6K
09:33 6.11 6.25 6.10 6.24 56.7K
09:34 6.22 6.26 6.22 6.23 28.5K
09:35 6.20 6.24 6.18 6.24 45.2K
09:36 6.26 6.26 6.18 6.18 27.5K
09:37 6.17 6.17 6.14 6.14 10.6K
09:38 6.14 6.18 6.14 6.18 8.1K
09:39 6.18 6.19 6.17 6.17 17.2K
09:40 6.17 6.17 6.16 6.16 15.1K
09:41 6.16 6.17 6.16 6.17 5.2K
09:42 6.16 6.16 6.15 6.15 13.0K
09:43 6.15 6.18 6.15 6.18 21.7K
09:44 6.16 6.21 6.16 6.21 21.7K
09:45 6.21 6.22 6.21 6.22 20.9K
09:46 6.23 6.27 6.20 6.26 106.5K
09:47 6.26 6.26 6.23 6.23 13.6K
09:48 6.23 6.23 6.15 6.16 38.4K
09:49 6.17 6.18 6.16 6.16 25.2K
09:50 6.16 6.16 6.15 6.16 13.0K
09:51 6.16 6.16 6.14 6.15 34.5K
09:52 6.15 6.19 6.15 6.19 48.6K
09:53 6.16 6.17 6.12 6.16 50.4K
09:54 6.16 6.16 6.16 6.16 7.3K
09:55 6.19 6.19 6.19 6.19 101.6K
09:56 6.19 6.23 6.19 6.21 29.3K
09:57 6.21 6.23 6.21 6.23 9.8K
09:58 6.23 6.23 6.20 6.20 14.4K
09:59 6.19 6.21 6.19 6.21 5.9K
10:00 6.21 6.26 6.21 6.25 14.2K
10:01 6.25 6.33 6.25 6.33 48.8K
10:02 6.34 6.38 6.34 6.38 96.7K
10:03 6.37 6.41 6.35 6.37 81.4K
10:04 6.37 6.37 6.36 6.36 39.8K
10:05 6.37 6.38 6.36 6.36 20.6K
10:06 6.33 6.33 6.30 6.30 40.6K
10:07 6.31 6.31 6.31 6.31 27.5K
10:08 6.30 6.32 6.30 6.30 39.4K
10:09 6.31 6.31 6.31 6.31 5.1K
10:10 6.31 6.31 6.30 6.31 12.4K
10:11 6.31 6.36 6.31 6.36 69.8K
10:12 6.36 6.36 6.36 6.36 13.7K
10:13 6.37 6.40 6.37 6.39 131.7K
10:14 6.39 6.47 6.39 6.45 102.6K
10:15 6.46 6.49 6.46 6.47 63.5K
10:16 6.46 6.47 6.46 6.47 14.3K
10:17 6.47 6.49 6.44 6.44 60.4K
10:18 6.44 6.45 6.44 6.45 6.3K
10:19 6.45 6.46 6.43 6.43 22.0K
10:20 6.44 6.47 6.43 6.47 8.7K
10:21 6.47 6.49 6.46 6.49 54.8K
10:22 6.49 6.50 6.48 6.48 63.3K
10:23 6.48 6.50 6.48 6.49 23.5K
10:24 6.49 6.56 6.47 6.56 241.6K
10:25 6.56 6.58 6.53 6.54 83.2K
10:26 6.54 6.54 6.53 6.54 13.8K
10:27 6.55 6.55 6.54 6.55 25.3K
10:28 6.55 6.55 6.54 6.54 9.2K
10:29 6.54 6.62 6.54 6.62 151.3K
10:30 6.61 6.61 6.60 6.61 82.7K
10:31 6.61 6.61 6.60 6.61 38.3K
10:32 6.61 6.61 6.60 6.61 44.7K
10:33 6.61 6.61 6.59 6.59 91.4K
10:34 6.59 6.59 6.55 6.56 68.7K
10:35 6.56 6.59 6.56 6.58 21.9K
10:36 6.59 6.59 6.58 6.58 2.8K
10:37 6.59 6.60 6.58 6.60 18.9K
10:38 6.60 6.61 6.60 6.61 6.1K
10:39 6.61 6.62 6.57 6.57 58.1K
10:40 6.56 6.59 6.56 6.58 85.4K
10:41 6.59 6.61 6.59 6.61 12.8K
10:42 6.64 6.64 6.62 6.61 67.4K
10:43 6.61 6.61 6.57 6.58 91.7K
10:44 6.58 6.58 6.58 6.58 5.7K
10:45 6.58 6.58 6.57 6.58 8.2K
10:46 6.59 6.62 6.59 6.62 18.3K
10:47 6.62 6.63 6.61 6.61 22.9K
10:48 6.63 6.63 6.60 6.61 43.4K
10:49 6.61 6.61 6.60 6.60 26.5K
10:50 6.60 6.62 6.60 6.62 68.7K
10:51 6.62 6.63 6.62 6.63 6.7K
10:52 6.63 6.64 6.63 6.64 21.2K
10:53 6.64 6.67 6.63 6.66 61.1K
10:54 6.69 6.69 6.67 6.67 56.0K
10:55 6.67 6.67 6.60 6.61 37.4K
10:56 6.60 6.61 6.60 6.61 15.6K
10:57 6.60 6.63 6.60 6.63 9.6K
10:58 6.63 6.63 6.62 6.62 20.2K
10:59 6.61 6.65 6.60 6.65 20.8K
11:00 6.65 6.67 6.65 6.67 24.8K
11:01 6.67 6.70 6.67 6.70 15.9K
11:02 6.69 6.69 6.68 6.69 15.0K
11:03 6.70 6.70 6.69 6.70 9.9K
11:04 6.70 6.73 6.70 6.73 49.4K
11:05 6.73 6.76 6.72 6.76 104.7K
11:06 6.76 6.76 6.75 6.76 40.7K
11:07 6.77 6.78 6.73 6.74 54.5K
11:08 6.74 6.74 6.72 6.72 18.5K
11:09 6.72 6.74 6.72 6.73 92.3K
11:10 6.73 6.77 6.73 6.76 23.8K
11:11 6.74 6.79 6.74 6.78 48.2K
11:12 6.78 6.79 6.77 6.78 42.8K
11:13 6.76 6.76 6.73 6.72 144.6K
11:14 6.72 6.72 6.70 6.71 22.9K
11:15 6.72 6.72 6.72 6.72 63.8K
11:16 6.72 6.76 6.72 6.76 55.6K
11:17 6.76 6.78 6.76 6.78 19.4K
11:18 6.78 6.79 6.78 6.78 12.8K
11:19 6.79 6.79 6.72 6.72 87.8K
11:20 6.72 6.77 6.70 6.77 23.9K
11:21 6.75 6.76 6.72 6.73 36.6K
11:22 6.73 6.73 6.70 6.70 42.3K
11:23 6.70 6.70 6.70 6.70 18.6K
11:24 6.70 6.72 6.69 6.72 29.3K
11:25 6.73 6.77 6.73 6.76 37.9K
11:26 6.77 6.77 6.76 6.76 8.6K
11:27 6.76 6.76 6.76 6.76 40.0K
11:28 6.77 6.77 6.75 6.75 22.7K
11:29 6.75 6.76 6.75 6.76 5.5K
11:30 6.76 6.77 6.76 6.77 37.9K
11:31 6.77 6.77 6.77 6.77 6.2K
11:32 6.76 6.77 6.76 6.77 5.9K
11:33 6.77 6.77 6.77 6.77 18.4K
11:34 6.77 6.77 6.76 6.76 117.4K
11:35 6.76 6.76 6.76 6.76 28.0K
11:36 6.76 6.78 6.75 6.76 53.8K
11:37 6.73 6.74 6.66 6.66 137.1K
11:38 6.66 6.67 6.62 6.65 29.4K
11:39 6.65 6.65 6.63 6.63 15.0K
11:40 6.63 6.63 6.60 6.61 26.2K
11:41 6.61 6.61 6.61 6.61 16.3K
11:42 6.60 6.61 6.56 6.56 65.5K
11:43 6.56 6.56 6.55 6.56 23.6K
11:44 6.56 6.56 6.56 6.56 7.5K
11:45 6.56 6.58 6.55 6.58 10.2K
11:46 6.59 6.59 6.59 6.59 4.0K
11:47 6.59 6.59 6.58 6.58 3.2K
11:48 6.59 6.59 6.59 6.59 11.2K
11:49 6.59 6.60 6.58 6.58 17.5K
11:50 6.57 6.57 6.56 6.56 17.2K
11:51 6.55 6.55 6.55 6.55 15.0K
11:52 6.56 6.57 6.56 6.57 7.6K
11:53 6.54 6.54 6.54 6.54 17.4K
11:54 6.55 6.55 6.54 6.55 15.4K
11:55 6.55 6.55 6.52 6.53 50.2K
11:56 6.54 6.59 6.54 6.59 50.0K
11:57 6.59 6.59 6.56 6.56 18.4K
11:58 6.57 6.61 6.57 6.61 31.2K
11:59 6.61 6.62 6.61 6.62 10.1K
12:00 6.62 6.62 6.61 6.61 8.1K
12:01 6.61 6.61 6.59 6.61 10.9K
12:02 6.60 6.60 6.59 6.59 5.2K
12:04 6.60 6.61 6.59 6.61 11.2K
12:05 6.61 6.61 6.58 6.58 13.7K
12:06 6.57 6.57 6.56 6.56 4.5K
12:07 6.57 6.57 6.56 6.57 3.9K
12:08 6.57 6.58 6.57 6.57 13.4K
12:09 6.56 6.56 6.55 6.56 11.0K
12:10 6.57 6.57 6.55 6.56 13.7K
12:11 6.56 6.56 6.56 6.56 3.1K
12:12 6.56 6.57 6.53 6.53 19.9K
12:13 6.52 6.54 6.52 6.54 15.2K
12:14 6.53 6.56 6.53 6.56 31.7K
12:15 6.56 6.60 6.56 6.59 44.2K
12:16 6.60 6.60 6.59 6.59 10.3K
12:17 6.59 6.59 6.57 6.57 7.7K
12:18 6.57 6.58 6.56 6.58 4.2K
12:19 6.59 6.59 6.59 6.59 4.0K
12:20 6.58 6.59 6.57 6.57 15.5K
12:21 6.58 6.58 6.57 6.57 4.6K
12:22 6.58 6.58 6.57 6.57 2.5K
12:23 6.58 6.58 6.58 6.58 1.3K
12:24 6.58 6.61 6.58 6.61 13.5K
12:25 6.61 6.61 6.57 6.57 13.6K
12:26 6.58 6.58 6.58 6.58 4.5K
12:27 6.59 6.59 6.59 6.59 4.4K
12:28 6.59 6.59 6.59 6.59 2.7K
12:29 6.58 6.58 6.58 6.58 9.6K
12:30 6.58 6.58 6.54 6.54 18.5K
12:31 6.55 6.55 6.55 6.55 6.6K
12:32 6.54 6.54 6.53 6.54 11.8K
12:33 6.54 6.54 6.54 6.54 3.1K
12:34 6.55 6.55 6.54 6.54 19.0K
12:35 6.54 6.55 6.54 6.55 11.0K
12:36 6.56 6.56 6.55 6.56 4.1K
12:37 6.54 6.54 6.51 6.52 17.0K
12:38 6.52 6.52 6.52 6.52 0.2K
12:39 6.52 6.52 6.51 6.51 1.3K
12:40 6.52 6.52 6.49 6.49 22.5K
12:41 6.50 6.50 6.50 6.50 0.7K
12:42 6.50 6.51 6.50 6.51 12.3K
12:43 6.52 6.52 6.52 6.52 3.5K
12:44 6.52 6.52 6.51 6.52 5.5K
12:45 6.51 6.53 6.51 6.53 7.4K
12:46 6.53 6.53 6.52 6.52 13.0K
12:47 6.52 6.53 6.52 6.53 4.6K
12:48 6.53 6.53 6.53 6.53 0.9K
12:49 6.53 6.53 6.50 6.51 15.7K
12:50 6.51 6.52 6.51 6.52 3.9K
12:51 6.52 6.52 6.52 6.52 10.6K
12:52 6.52 6.52 6.52 6.52 8.2K
12:53 6.52 6.52 6.51 6.50 29.6K
12:54 6.51 6.51 6.50 6.50 4.9K
12:55 6.51 6.51 6.49 6.49 19.6K
12:56 6.49 6.49 6.49 6.49 1.3K
12:57 6.48 6.49 6.48 6.49 2.2K
12:58 6.49 6.49 6.48 6.48 1.2K
12:59 6.49 6.49 6.49 6.49 3.8K
13:00 6.49 6.49 6.49 6.49 2.3K
13:01 6.49 6.51 6.48 6.48 34.3K
13:02 6.49 6.49 6.49 6.49 8.5K
13:03 6.49 6.49 6.49 6.49 6.8K
13:04 6.49 6.49 6.48 6.49 19.2K
13:05 6.49 6.49 6.49 6.49 1.6K
13:06 6.49 6.51 6.49 6.51 13.0K
13:07 6.51 6.51 6.51 6.51 11.6K
13:08 6.51 6.51 6.50 6.51 2.3K
13:09 6.51 6.51 6.50 6.51 2.6K
13:10 6.51 6.51 6.50 6.50 6.7K
13:11 6.49 6.50 6.49 6.50 3.3K
13:12 6.50 6.50 6.50 6.50 2.8K
13:13 6.50 6.50 6.49 6.49 8.5K
13:14 6.48 6.49 6.48 6.49 4.9K
13:15 6.49 6.49 6.48 6.48 52.8K
13:16 6.47 6.47 6.46 6.45 8.9K
13:17 6.45 6.46 6.43 6.46 13.5K
13:18 6.46 6.46 6.45 6.45 2.8K
13:19 6.45 6.45 6.45 6.45 13.9K
13:20 6.45 6.45 6.45 6.45 1.9K
13:21 6.45 6.47 6.45 6.47 8.9K
13:22 6.47 6.47 6.47 6.47 2.9K
13:23 6.47 6.48 6.47 6.48 11.6K
13:24 6.48 6.48 6.48 6.48 4.4K
13:25 6.48 6.48 6.48 6.48 2.3K
13:26 6.48 6.49 6.48 6.49 7.9K
13:27 6.49 6.50 6.49 6.50 7.3K
13:28 6.50 6.51 6.50 6.51 4.5K
13:29 6.51 6.51 6.50 6.50 16.4K
13:30 6.50 6.50 6.49 6.50 31.7K
13:31 6.49 6.49 6.49 6.49 11.9K
13:32 6.49 6.49 6.49 6.49 1.1K
13:33 6.49 6.49 6.49 6.49 5.6K
13:34 6.48 6.48 6.46 6.46 18.1K
13:35 6.46 6.46 6.45 6.46 19.3K
13:36 6.46 6.46 6.45 6.45 3.6K
13:37 6.45 6.45 6.45 6.45 8.9K
13:38 6.45 6.45 6.44 6.45 13.9K
13:39 6.45 6.45 6.44 6.45 2.6K
13:40 6.44 6.45 6.44 6.45 2.6K
13:41 6.45 6.45 6.45 6.45 1.0K
13:42 6.45 6.45 6.45 6.45 0.6K
13:43 6.45 6.45 6.45 6.45 4.7K
13:44 6.45 6.45 6.45 6.45 2.0K
13:45 6.45 6.45 6.45 6.45 5.1K
13:46 6.45 6.46 6.45 6.46 13.9K
13:47 6.46 6.46 6.46 6.46 2.9K
13:48 6.45 6.47 6.45 6.47 8.8K
13:49 6.47 6.47 6.47 6.47 5.4K
13:50 6.47 6.47 6.45 6.45 11.8K
13:51 6.50 6.52 6.49 6.50 113.4K
13:52 6.50 6.51 6.50 6.51 4.0K
13:53 6.53 6.53 6.52 6.52 6.0K
13:54 6.53 6.54 6.53 6.54 4.3K
13:55 6.55 6.55 6.51 6.51 27.5K
13:56 6.51 6.52 6.51 6.52 27.2K
13:57 6.52 6.52 6.52 6.52 3.2K
13:58 6.52 6.52 6.50 6.52 40.8K
13:59 6.52 6.53 6.52 6.53 5.7K
14:01 6.53 6.53 6.52 6.52 4.1K
14:02 6.51 6.52 6.51 6.52 3.3K
14:03 6.52 6.52 6.52 6.51 37.2K
14:04 6.51 6.52 6.50 6.51 13.4K
14:05 6.51 6.52 6.51 6.52 12.0K
14:07 6.52 6.52 6.51 6.52 6.3K
14:08 6.52 6.52 6.52 6.52 2.1K
14:09 6.52 6.52 6.51 6.51 1.7K
14:10 6.52 6.55 6.52 6.54 39.1K
14:11 6.54 6.57 6.54 6.57 11.8K
14:12 6.56 6.56 6.56 6.56 4.6K
14:13 6.56 6.56 6.55 6.55 1.7K
14:14 6.56 6.56 6.55 6.56 1.9K
14:15 6.56 6.56 6.56 6.56 1.5K
14:16 6.55 6.56 6.55 6.56 4.2K
14:17 6.56 6.56 6.56 6.56 3.0K
14:18 6.56 6.56 6.56 6.56 6.6K
14:19 6.55 6.57 6.55 6.57 41.7K
14:20 6.57 6.61 6.57 6.61 14.3K
14:21 6.60 6.60 6.56 6.57 108.4K
14:22 6.58 6.59 6.58 6.59 7.8K
14:23 6.59 6.59 6.58 6.58 8.7K
14:24 6.60 6.61 6.60 6.61 20.0K
14:25 6.61 6.61 6.60 6.60 6.1K
14:26 6.60 6.60 6.60 6.60 1.6K
14:27 6.59 6.60 6.59 6.60 1.4K
14:28 6.60 6.60 6.60 6.60 4.3K
14:29 6.59 6.59 6.57 6.57 65.3K
14:30 6.56 6.56 6.56 6.56 6.6K
14:31 6.56 6.56 6.55 6.55 11.0K
14:32 6.56 6.56 6.56 6.56 9.8K
14:33 6.56 6.56 6.56 6.56 15.3K
14:34 6.56 6.56 6.56 6.56 2.2K
14:35 6.55 6.56 6.55 6.55 31.2K
14:36 6.55 6.55 6.53 6.53 27.3K
14:37 6.53 6.53 6.53 6.53 3.2K
14:38 6.51 6.51 6.51 6.51 5.7K
14:39 6.51 6.51 6.51 6.51 4.8K
14:40 6.51 6.53 6.51 6.53 18.5K
14:41 6.54 6.54 6.53 6.53 19.8K
14:42 6.53 6.53 6.52 6.52 25.7K
14:43 6.53 6.53 6.53 6.53 50.5K
14:44 6.53 6.53 6.53 6.53 18.6K
14:45 6.52 6.53 6.52 6.53 1.8K
14:46 6.53 6.53 6.52 6.52 1.5K
14:47 6.53 6.53 6.52 6.52 21.7K
14:48 6.53 6.55 6.53 6.54 34.5K
14:49 6.54 6.54 6.54 6.54 12.5K
14:50 6.54 6.54 6.54 6.54 44.5K
14:51 6.54 6.54 6.54 6.54 12.3K
14:53 6.54 6.55 6.54 6.55 12.3K
14:54 6.56 6.58 6.56 6.57 13.4K
14:55 6.56 6.56 6.56 6.56 10.6K
14:56 6.55 6.56 6.55 6.56 12.3K
14:57 6.56 6.56 6.55 6.56 5.1K
14:58 6.57 6.57 6.57 6.57 2.7K
14:59 6.56 6.56 6.55 6.55 21.5K
15:00 6.56 6.56 6.55 6.55 29.8K
15:01 6.56 6.56 6.56 6.55 2.0K
15:02 6.57 6.57 6.56 6.57 13.8K
15:03 6.58 6.58 6.57 6.58 28.0K
15:04 6.57 6.61 6.57 6.61 28.6K
15:05 6.61 6.61 6.61 6.61 4.0K
15:06 6.61 6.61 6.61 6.61 3.3K
15:07 6.61 6.61 6.61 6.61 57.4K
15:08 6.60 6.60 6.57 6.58 28.0K
15:09 6.58 6.61 6.58 6.61 18.6K
15:10 6.61 6.61 6.59 6.59 28.8K
15:11 6.60 6.61 6.60 6.61 11.8K
15:12 6.61 6.61 6.60 6.60 4.9K
15:13 6.61 6.61 6.60 6.61 18.9K
15:14 6.60 6.60 6.60 6.60 21.2K
15:15 6.60 6.60 6.60 6.60 5.5K
15:16 6.60 6.60 6.59 6.60 13.3K
15:17 6.60 6.60 6.60 6.60 12.8K
15:18 6.60 6.60 6.59 6.60 16.1K
15:19 6.60 6.60 6.59 6.60 8.1K
15:20 6.60 6.61 6.60 6.61 13.7K
15:21 6.61 6.61 6.61 6.61 8.7K
15:22 6.61 6.62 6.61 6.62 11.8K
15:23 6.62 6.62 6.60 6.60 42.0K
15:24 6.60 6.61 6.60 6.61 9.1K
15:25 6.61 6.61 6.61 6.61 9.5K
15:26 6.61 6.61 6.61 6.61 9.0K
15:27 6.61 6.63 6.61 6.63 11.4K
15:28 6.63 6.64 6.63 6.64 10.5K
15:29 6.65 6.65 6.63 6.63 27.5K
15:30 6.63 6.64 6.63 6.64 8.1K
15:31 6.64 6.64 6.63 6.63 24.7K
15:32 6.63 6.63 6.62 6.63 37.3K
15:33 6.63 6.64 6.63 6.63 31.4K
15:34 6.63 6.64 6.63 6.64 16.2K
15:35 6.64 6.64 6.63 6.63 14.5K
15:36 6.63 6.63 6.62 6.62 14.2K
15:37 6.61 6.63 6.61 6.63 14.6K
15:38 6.63 6.63 6.62 6.63 13.5K
15:39 6.63 6.63 6.60 6.61 17.5K
15:40 6.61 6.61 6.60 6.61 12.1K
15:41 6.61 6.62 6.61 6.62 43.9K
15:42 6.61 6.62 6.61 6.61 19.4K
15:43 6.61 6.61 6.61 6.61 13.9K
15:44 6.61 6.62 6.61 6.62 24.9K
15:45 6.62 6.63 6.62 6.63 47.9K
15:46 6.63 6.63 6.63 6.63 9.0K
15:47 6.63 6.64 6.62 6.64 34.5K
15:48 6.64 6.64 6.62 6.62 34.4K
15:49 6.63 6.63 6.63 6.62 32.6K
15:50 6.62 6.65 6.62 6.65 59.0K
15:51 6.65 6.66 6.65 6.66 53.7K
15:52 6.66 6.66 6.65 6.66 59.0K
15:53 6.66 6.67 6.66 6.67 41.6K
15:54 6.67 6.67 6.65 6.67 70.1K
15:55 6.67 6.68 6.66 6.68 96.2K
15:56 6.68 6.68 6.68 6.68 107.1K
15:57 6.68 6.70 6.68 6.69 106.9K
15:58 6.69 6.70 6.69 6.70 209.7K
15:59 6.70 6.70 6.65 6.65 899.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available