Xerox

XRX
🏛️ usa →
3.88
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.53 6.53 6.42 6.42 75.0K
09:31 6.36 6.37 6.28 6.35 24.8K
09:32 6.36 6.36 6.31 6.34 11.1K
09:33 6.34 6.39 6.34 6.37 6.8K
09:34 6.37 6.41 6.37 6.39 5.4K
09:35 6.39 6.39 6.28 6.28 16.7K
09:36 6.27 6.32 6.27 6.31 31.7K
09:37 6.34 6.35 6.32 6.35 7.5K
09:38 6.35 6.36 6.32 6.36 11.9K
09:39 6.37 6.37 6.35 6.36 7.3K
09:40 6.36 6.36 6.35 6.36 1.9K
09:41 6.36 6.36 6.31 6.32 13.8K
09:42 6.30 6.30 6.23 6.23 48.4K
09:43 6.25 6.26 6.25 6.25 7.2K
09:44 6.26 6.30 6.25 6.30 14.2K
09:45 6.31 6.34 6.31 6.33 13.2K
09:46 6.33 6.33 6.32 6.32 4.4K
09:47 6.33 6.34 6.33 6.34 12.4K
09:48 6.34 6.35 6.33 6.35 6.1K
09:49 6.35 6.35 6.35 6.35 3.4K
09:50 6.35 6.38 6.35 6.38 6.9K
09:51 6.37 6.38 6.36 6.36 3.0K
09:52 6.35 6.36 6.35 6.36 5.2K
09:53 6.36 6.36 6.35 6.35 8.4K
09:54 6.36 6.36 6.36 6.36 1.3K
09:55 6.37 6.37 6.37 6.37 11.3K
09:56 6.35 6.35 6.32 6.33 9.2K
09:57 6.33 6.33 6.33 6.33 2.3K
09:58 6.34 6.40 6.34 6.39 15.4K
09:59 6.39 6.44 6.39 6.41 18.4K
10:00 6.43 6.43 6.40 6.40 4.2K
10:01 6.40 6.40 6.39 6.39 3.8K
10:02 6.39 6.42 6.39 6.42 16.9K
10:03 6.42 6.42 6.42 6.42 6.8K
10:04 6.42 6.43 6.42 6.42 7.0K
10:05 6.43 6.46 6.43 6.46 8.6K
10:06 6.46 6.47 6.45 6.46 8.6K
10:07 6.47 6.47 6.43 6.43 8.5K
10:08 6.45 6.45 6.43 6.44 5.3K
10:09 6.44 6.47 6.43 6.47 9.4K
10:10 6.47 6.47 6.46 6.46 11.1K
10:11 6.46 6.46 6.46 6.46 8.1K
10:12 6.47 6.48 6.47 6.48 8.8K
10:13 6.47 6.47 6.46 6.47 5.5K
10:14 6.47 6.47 6.45 6.45 10.2K
10:15 6.44 6.47 6.44 6.46 13.5K
10:16 6.47 6.47 6.44 6.44 3.6K
10:17 6.43 6.44 6.42 6.42 10.1K
10:18 6.42 6.42 6.42 6.42 6.2K
10:19 6.42 6.43 6.42 6.43 4.2K
10:20 6.44 6.44 6.44 6.44 4.5K
10:21 6.45 6.45 6.45 6.45 1.5K
10:22 6.45 6.45 6.43 6.43 4.5K
10:23 6.43 6.43 6.42 6.42 5.8K
10:24 6.42 6.43 6.42 6.43 0.8K
10:25 6.42 6.42 6.41 6.41 1.5K
10:26 6.43 6.43 6.42 6.42 11.9K
10:27 6.41 6.42 6.41 6.41 29.9K
10:28 6.41 6.43 6.41 6.43 12.7K
10:29 6.43 6.43 6.41 6.43 13.1K
10:30 6.44 6.44 6.44 6.44 3.6K
10:31 6.44 6.44 6.42 6.42 6.5K
10:32 6.41 6.41 6.40 6.41 4.4K
10:33 6.42 6.44 6.42 6.44 10.1K
10:34 6.44 6.44 6.43 6.44 2.2K
10:35 6.44 6.44 6.44 6.44 2.6K
10:36 6.45 6.45 6.45 6.45 2.6K
10:37 6.45 6.46 6.45 6.46 5.2K
10:38 6.46 6.46 6.43 6.43 7.3K
10:39 6.43 6.43 6.41 6.41 5.9K
10:40 6.41 6.41 6.38 6.40 11.1K
10:41 6.40 6.40 6.40 6.40 0.8K
10:42 6.41 6.42 6.41 6.42 5.6K
10:43 6.42 6.42 6.40 6.40 15.7K
10:44 6.40 6.40 6.39 6.40 1.9K
10:45 6.40 6.40 6.38 6.39 9.4K
10:46 6.39 6.39 6.36 6.39 38.8K
10:47 6.39 6.41 6.39 6.41 5.0K
10:48 6.40 6.40 6.40 6.40 6.2K
10:49 6.40 6.40 6.39 6.40 1.5K
10:50 6.40 6.40 6.39 6.40 2.0K
10:51 6.39 6.39 6.39 6.39 4.1K
10:52 6.38 6.38 6.36 6.36 12.5K
10:53 6.35 6.36 6.32 6.32 19.1K
10:54 6.33 6.33 6.27 6.27 45.7K
10:55 6.27 6.28 6.24 6.28 68.9K
10:56 6.27 6.29 6.27 6.28 13.4K
10:57 6.28 6.28 6.26 6.27 30.4K
10:58 6.28 6.29 6.28 6.29 7.2K
10:59 6.29 6.30 6.29 6.30 9.4K
11:00 6.30 6.30 6.30 6.30 8.7K
11:01 6.30 6.30 6.27 6.27 33.4K
11:02 6.27 6.27 6.26 6.27 14.0K
11:03 6.27 6.27 6.27 6.27 0.8K
11:04 6.26 6.27 6.25 6.26 25.4K
11:05 6.25 6.25 6.24 6.24 5.1K
11:06 6.25 6.28 6.25 6.28 21.9K
11:07 6.28 6.31 6.28 6.31 19.4K
11:08 6.31 6.33 6.31 6.33 4.1K
11:09 6.34 6.38 6.34 6.37 45.9K
11:10 6.37 6.37 6.36 6.36 29.6K
11:11 6.36 6.36 6.33 6.34 25.6K
11:12 6.32 6.33 6.32 6.32 11.1K
11:13 6.32 6.32 6.30 6.30 8.7K
11:14 6.30 6.33 6.29 6.33 13.7K
11:15 6.32 6.32 6.31 6.31 10.7K
11:16 6.31 6.31 6.30 6.31 8.7K
11:17 6.31 6.31 6.30 6.30 3.8K
11:18 6.30 6.30 6.29 6.29 10.5K
11:19 6.29 6.29 6.27 6.27 6.6K
11:20 6.28 6.28 6.27 6.28 5.8K
11:21 6.29 6.29 6.29 6.29 12.6K
11:22 6.29 6.29 6.28 6.28 8.4K
11:23 6.28 6.28 6.28 6.28 3.6K
11:24 6.28 6.28 6.28 6.28 0.8K
11:25 6.28 6.29 6.27 6.29 26.0K
11:26 6.28 6.28 6.24 6.26 79.7K
11:27 6.26 6.27 6.25 6.25 8.3K
11:28 6.25 6.26 6.25 6.26 5.0K
11:29 6.26 6.26 6.26 6.26 2.4K
11:30 6.26 6.26 6.26 6.26 3.9K
11:31 6.26 6.26 6.26 6.26 5.4K
11:32 6.26 6.27 6.26 6.27 4.2K
11:33 6.27 6.27 6.27 6.27 7.1K
11:34 6.27 6.27 6.26 6.26 12.0K
11:35 6.26 6.26 6.26 6.26 5.1K
11:36 6.24 6.25 6.24 6.24 23.5K
11:37 6.22 6.22 6.21 6.21 9.7K
11:38 6.21 6.21 6.21 6.21 9.6K
11:39 6.22 6.24 6.22 6.24 11.7K
11:40 6.24 6.24 6.22 6.22 4.2K
11:41 6.22 6.23 6.22 6.23 3.5K
11:42 6.23 6.23 6.23 6.23 1.0K
11:43 6.22 6.24 6.22 6.24 8.5K
11:44 6.24 6.24 6.24 6.24 5.2K
11:45 6.24 6.26 6.24 6.26 8.4K
11:46 6.26 6.26 6.26 6.26 5.1K
11:47 6.26 6.26 6.24 6.24 5.6K
11:48 6.24 6.24 6.24 6.24 1.1K
11:49 6.24 6.24 6.24 6.24 1.6K
11:50 6.24 6.24 6.24 6.24 5.3K
11:51 6.24 6.24 6.24 6.24 0.2K
11:52 6.24 6.24 6.24 6.24 1.3K
11:53 6.24 6.24 6.24 6.24 2.5K
11:54 6.24 6.25 6.23 6.25 10.3K
11:55 6.24 6.24 6.23 6.24 13.5K
11:56 6.24 6.24 6.24 6.24 1.3K
11:57 6.23 6.25 6.23 6.25 11.8K
11:58 6.25 6.25 6.25 6.25 1.5K
11:59 6.24 6.24 6.24 6.24 34.8K
12:00 6.25 6.25 6.22 6.22 24.7K
12:01 6.21 6.21 6.20 6.20 9.3K
12:02 6.20 6.20 6.19 6.19 5.1K
12:03 6.20 6.20 6.19 6.19 7.7K
12:04 6.20 6.22 6.20 6.22 28.4K
12:05 6.21 6.21 6.20 6.21 7.3K
12:06 6.21 6.21 6.20 6.21 6.4K
12:07 6.20 6.20 6.18 6.18 8.5K
12:08 6.18 6.19 6.18 6.19 28.6K
12:09 6.19 6.20 6.19 6.19 5.3K
12:10 6.19 6.19 6.18 6.18 13.3K
12:11 6.18 6.18 6.17 6.17 8.7K
12:12 6.17 6.17 6.16 6.16 1.2K
12:13 6.16 6.17 6.16 6.17 2.2K
12:14 6.17 6.17 6.16 6.17 2.9K
12:15 6.17 6.17 6.16 6.16 1.8K
12:16 6.17 6.19 6.17 6.19 12.0K
12:17 6.19 6.19 6.18 6.18 7.8K
12:18 6.19 6.19 6.18 6.19 8.3K
12:19 6.19 6.19 6.18 6.19 3.3K
12:20 6.19 6.19 6.18 6.18 5.6K
12:21 6.17 6.18 6.17 6.18 2.8K
12:22 6.18 6.19 6.18 6.19 10.3K
12:23 6.20 6.20 6.19 6.19 4.3K
12:24 6.20 6.20 6.19 6.19 18.1K
12:25 6.18 6.18 6.16 6.17 5.4K
12:26 6.17 6.17 6.14 6.14 10.4K
12:27 6.15 6.15 6.14 6.15 1.3K
12:28 6.14 6.14 6.13 6.13 4.7K
12:29 6.14 6.14 6.13 6.13 3.2K
12:30 6.13 6.15 6.13 6.15 3.9K
12:31 6.15 6.15 6.15 6.15 5.5K
12:32 6.15 6.15 6.15 6.15 3.6K
12:33 6.15 6.15 6.14 6.14 2.8K
12:34 6.15 6.15 6.14 6.14 7.6K
12:35 6.14 6.15 6.14 6.15 5.8K
12:36 6.15 6.15 6.14 6.15 13.6K
12:37 6.15 6.15 6.15 6.15 3.4K
12:38 6.15 6.15 6.15 6.15 2.0K
12:39 6.15 6.15 6.14 6.14 7.8K
12:40 6.15 6.15 6.15 6.15 7.3K
12:41 6.15 6.15 6.15 6.15 2.4K
12:42 6.15 6.15 6.15 6.15 2.2K
12:43 6.15 6.15 6.15 6.15 2.0K
12:44 6.15 6.15 6.15 6.15 0.9K
12:45 6.15 6.16 6.15 6.16 35.9K
12:46 6.16 6.16 6.15 6.15 6.1K
12:47 6.15 6.16 6.14 6.14 19.6K
12:48 6.14 6.14 6.13 6.13 6.8K
12:49 6.13 6.13 6.13 6.13 7.2K
12:50 6.13 6.13 6.13 6.13 0.9K
12:51 6.12 6.12 6.11 6.11 19.4K
12:52 6.12 6.12 6.12 6.12 1.1K
12:53 6.12 6.12 6.12 6.12 4.0K
12:54 6.12 6.13 6.12 6.12 24.7K
12:55 6.13 6.13 6.12 6.12 18.7K
12:56 6.11 6.11 6.10 6.11 10.2K
12:58 6.10 6.10 6.10 6.10 18.8K
12:59 6.10 6.11 6.10 6.10 10.0K
13:00 6.11 6.11 6.11 6.11 7.0K
13:01 6.11 6.12 6.11 6.12 11.1K
13:02 6.11 6.12 6.11 6.12 21.0K
13:03 6.12 6.13 6.12 6.13 9.7K
13:04 6.13 6.13 6.13 6.13 4.0K
13:05 6.13 6.13 6.13 6.13 3.1K
13:06 6.13 6.13 6.13 6.13 1.1K
13:07 6.13 6.14 6.13 6.14 6.0K
13:08 6.14 6.14 6.14 6.14 5.0K
13:09 6.15 6.15 6.15 6.15 4.4K
13:10 6.15 6.15 6.11 6.11 21.7K
13:11 6.11 6.11 6.11 6.11 7.4K
13:12 6.11 6.11 6.10 6.10 24.6K
13:13 6.10 6.10 6.10 6.10 4.1K
13:14 6.10 6.10 6.10 6.10 1.6K
13:15 6.10 6.11 6.10 6.11 22.9K
13:16 6.10 6.10 6.10 6.10 3.8K
13:17 6.10 6.10 6.09 6.09 1.6K
13:18 6.10 6.10 6.10 6.10 1.1K
13:19 6.10 6.10 6.10 6.10 1.5K
13:20 6.10 6.10 6.10 6.10 3.3K
13:21 6.10 6.10 6.09 6.09 29.4K
13:22 6.06 6.08 6.06 6.08 138.2K
13:23 6.10 6.10 6.10 6.10 13.1K
13:24 6.10 6.10 6.10 6.10 1.0K
13:25 6.11 6.11 6.11 6.11 16.0K
13:26 6.11 6.11 6.11 6.11 7.9K
13:27 6.11 6.11 6.10 6.10 2.7K
13:28 6.11 6.11 6.11 6.11 2.8K
13:29 6.11 6.11 6.11 6.11 2.0K
13:30 6.11 6.12 6.11 6.12 22.4K
13:31 6.12 6.12 6.12 6.12 1.8K
13:32 6.12 6.12 6.12 6.12 2.5K
13:33 6.12 6.12 6.12 6.12 2.5K
13:34 6.12 6.13 6.12 6.13 9.2K
13:35 6.13 6.13 6.13 6.13 3.4K
13:36 6.13 6.13 6.13 6.13 1.0K
13:37 6.13 6.13 6.13 6.13 0.3K
13:38 6.13 6.13 6.11 6.12 22.0K
13:39 6.12 6.12 6.12 6.12 2.8K
13:40 6.12 6.12 6.12 6.12 0.8K
13:41 6.12 6.12 6.12 6.12 1.5K
13:42 6.12 6.12 6.09 6.09 29.6K
13:43 6.08 6.08 6.08 6.07 6.5K
13:44 6.07 6.07 6.05 6.06 9.5K
13:45 6.06 6.06 6.05 6.05 2.9K
13:46 6.06 6.07 6.06 6.07 20.1K
13:47 6.07 6.07 6.06 6.06 1.2K
13:48 6.07 6.07 6.07 6.07 3.0K
13:49 6.07 6.07 6.07 6.07 3.1K
13:50 6.07 6.07 6.07 6.07 3.3K
13:51 6.07 6.07 6.07 6.07 1.8K
13:52 6.07 6.07 6.07 6.07 3.2K
13:53 6.07 6.07 6.06 6.06 8.8K
13:54 6.06 6.06 6.06 6.06 1.3K
13:55 6.06 6.06 6.06 6.06 10.8K
13:56 6.07 6.07 6.06 6.06 9.7K
13:57 6.05 6.05 6.03 6.04 17.7K
13:58 6.03 6.04 6.03 6.04 3.8K
13:59 6.05 6.05 6.04 6.04 18.1K
14:00 6.05 6.05 6.05 6.05 7.7K
14:01 6.05 6.06 6.05 6.06 12.2K
14:02 6.06 6.07 6.06 6.07 25.9K
14:03 6.07 6.07 6.06 6.06 10.2K
14:04 6.06 6.06 6.04 6.05 24.5K
14:05 6.05 6.05 6.05 6.04 6.0K
14:06 6.04 6.04 6.03 6.04 15.6K
14:07 6.04 6.04 6.03 6.03 3.5K
14:08 6.04 6.04 6.04 6.04 0.8K
14:09 6.04 6.05 6.04 6.05 8.4K
14:10 6.05 6.05 6.05 6.05 7.1K
14:11 6.05 6.05 6.04 6.04 9.2K
14:12 6.03 6.04 6.03 6.04 4.2K
14:13 6.05 6.05 6.05 6.05 5.4K
14:14 6.05 6.05 6.04 6.05 5.4K
14:15 6.05 6.05 6.05 6.05 1.1K
14:16 6.04 6.05 6.04 6.05 1.8K
14:17 6.05 6.05 6.04 6.05 6.3K
14:18 6.05 6.06 6.04 6.06 13.4K
14:19 6.05 6.06 6.05 6.06 1.8K
14:20 6.06 6.06 6.05 6.05 21.2K
14:21 6.05 6.05 6.03 6.04 5.0K
14:22 6.04 6.04 6.03 6.03 5.4K
14:23 6.03 6.03 6.03 6.03 4.6K
14:24 6.03 6.03 6.03 6.03 2.3K
14:25 6.05 6.05 6.05 6.05 25.6K
14:26 6.05 6.05 6.05 6.05 4.5K
14:27 6.05 6.05 6.05 6.05 4.1K
14:28 6.05 6.05 6.05 6.05 4.5K
14:29 6.05 6.05 6.04 6.04 17.8K
14:30 6.04 6.04 6.00 6.00 29.0K
14:31 6.00 6.00 6.00 6.00 5.3K
14:32 6.00 6.01 6.00 6.00 13.3K
14:33 6.00 6.00 5.99 6.00 2.6K
14:34 6.00 6.00 5.99 5.99 4.3K
14:35 5.99 6.00 5.99 6.00 16.2K
14:36 6.00 6.00 6.00 6.00 5.5K
14:37 6.00 6.00 6.00 6.00 3.4K
14:38 6.00 6.00 6.00 6.00 1.4K
14:39 6.00 6.00 6.00 5.99 4.5K
14:40 6.00 6.00 6.00 6.00 6.8K
14:41 6.00 6.00 6.00 6.00 7.4K
14:42 6.00 6.01 6.00 6.00 22.4K
14:43 6.00 6.00 6.00 6.00 2.6K
14:44 5.99 6.00 5.99 6.00 4.5K
14:45 6.00 6.00 6.00 6.00 2.0K
14:46 6.00 6.00 6.00 6.00 1.7K
14:47 5.99 5.99 5.99 5.99 2.5K
14:48 6.00 6.00 6.00 6.00 3.1K
14:49 6.00 6.00 5.99 5.99 4.9K
14:50 6.00 6.00 5.99 5.99 1.9K
14:51 5.99 6.00 5.99 5.99 5.9K
14:52 6.00 6.00 5.99 5.99 2.4K
14:53 5.99 6.00 5.99 6.00 10.6K
14:54 5.99 5.99 5.98 5.99 9.1K
14:55 5.99 5.99 5.99 5.99 3.9K
14:56 5.99 5.99 5.98 5.98 5.4K
14:57 5.98 5.98 5.97 5.98 26.2K
14:59 5.98 5.98 5.98 5.98 5.1K
15:00 5.98 5.98 5.97 5.97 6.2K
15:01 5.98 5.98 5.98 5.98 8.8K
15:02 5.97 5.97 5.97 5.97 4.0K
15:03 5.97 5.98 5.97 5.98 19.8K
15:04 5.98 5.98 5.98 5.98 24.4K
15:05 5.97 5.98 5.97 5.97 12.9K
15:06 5.96 5.96 5.95 5.96 12.4K
15:07 5.93 5.94 5.92 5.94 35.7K
15:08 5.93 5.94 5.93 5.93 6.8K
15:09 5.93 5.93 5.93 5.93 10.7K
15:10 5.94 5.94 5.94 5.94 3.0K
15:11 5.94 5.94 5.94 5.94 1.3K
15:12 5.94 5.94 5.93 5.94 6.3K
15:13 5.93 5.93 5.93 5.93 3.8K
15:14 5.94 5.94 5.93 5.94 2.3K
15:15 5.93 5.94 5.93 5.93 5.9K
15:16 5.93 5.94 5.93 5.93 3.9K
15:17 5.94 5.94 5.93 5.94 7.2K
15:18 5.94 5.94 5.93 5.94 4.4K
15:19 5.94 5.95 5.93 5.95 52.9K
15:20 5.95 5.95 5.94 5.95 6.1K
15:21 5.95 5.95 5.92 5.92 19.9K
15:22 5.93 5.93 5.92 5.93 17.7K
15:23 5.93 5.93 5.93 5.93 4.0K
15:24 5.93 5.93 5.93 5.93 3.1K
15:25 5.93 5.93 5.92 5.93 12.6K
15:26 5.93 5.93 5.92 5.92 11.4K
15:27 5.93 5.95 5.93 5.95 126.0K
15:28 5.95 5.97 5.95 5.97 31.0K
15:29 5.98 5.98 5.98 5.98 28.1K
15:30 5.98 5.98 5.97 5.98 4.5K
15:31 5.98 5.98 5.97 5.97 22.5K
15:32 5.97 5.99 5.97 5.98 49.7K
15:33 5.98 6.00 5.98 5.99 42.2K
15:34 6.00 6.00 6.00 6.00 35.2K
15:35 6.00 6.00 6.00 6.00 47.6K
15:36 6.00 6.00 5.99 6.00 7.1K
15:37 6.00 6.00 6.00 6.00 5.0K
15:38 6.00 6.00 6.00 6.00 20.4K
15:39 6.00 6.00 6.00 6.00 4.7K
15:40 6.00 6.00 5.98 5.99 17.9K
15:41 5.98 5.99 5.98 5.99 8.6K
15:42 5.99 5.99 5.97 5.98 9.1K
15:43 5.97 5.97 5.97 5.97 8.6K
15:44 5.97 5.97 5.96 5.97 3.8K
15:45 5.96 5.96 5.95 5.95 11.3K
15:46 5.95 5.96 5.94 5.95 5.7K
15:47 5.94 5.95 5.94 5.95 19.0K
15:48 5.95 5.95 5.94 5.95 15.2K
15:49 5.94 5.95 5.93 5.93 76.3K
15:50 5.93 5.93 5.92 5.92 48.5K
15:51 5.92 5.92 5.91 5.91 43.5K
15:52 5.91 5.92 5.91 5.91 13.1K
15:53 5.91 5.94 5.90 5.94 80.4K
15:54 5.94 5.94 5.94 5.94 9.8K
15:55 5.91 5.92 5.91 5.91 38.6K
15:56 5.91 5.91 5.90 5.91 62.3K
15:57 5.91 5.92 5.91 5.92 74.2K
15:58 5.92 5.93 5.92 5.92 79.7K
15:59 5.93 5.93 5.92 5.93 794.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available