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 5.14 5.22 5.14 5.16 115.1K
09:31 5.15 5.15 4.95 4.97 76.4K
09:32 4.95 4.95 4.85 4.85 40.7K
09:33 4.86 4.86 4.84 4.85 30.1K
09:34 4.83 4.88 4.83 4.87 39.6K
09:35 4.84 4.88 4.75 4.76 102.3K
09:36 4.75 4.75 4.64 4.65 84.2K
09:37 4.65 4.66 4.56 4.56 38.6K
09:38 4.53 4.56 4.51 4.56 110.3K
09:39 4.55 4.60 4.52 4.60 35.1K
09:40 4.58 4.64 4.58 4.64 28.5K
09:41 4.64 4.64 4.61 4.62 37.3K
09:42 4.62 4.62 4.59 4.59 49.3K
09:43 4.59 4.60 4.58 4.60 38.2K
09:44 4.58 4.58 4.58 4.58 8.9K
09:45 4.58 4.58 4.56 4.56 50.7K
09:46 4.56 4.57 4.55 4.56 70.0K
09:47 4.56 4.57 4.55 4.57 44.5K
09:48 4.57 4.57 4.55 4.55 21.8K
09:49 4.55 4.56 4.54 4.55 42.1K
09:50 4.55 4.55 4.52 4.52 38.8K
09:51 4.52 4.52 4.52 4.52 34.5K
09:52 4.52 4.52 4.50 4.51 22.7K
09:53 4.50 4.51 4.50 4.50 12.2K
09:54 4.51 4.51 4.50 4.50 25.9K
09:55 4.47 4.47 4.44 4.44 291.0K
09:56 4.44 4.44 4.40 4.44 306.3K
09:57 4.44 4.45 4.42 4.42 57.2K
09:58 4.42 4.42 4.41 4.42 5.8K
09:59 4.42 4.42 4.33 4.34 76.7K
10:00 4.33 4.38 4.32 4.38 95.0K
10:01 4.37 4.39 4.37 4.38 17.6K
10:02 4.38 4.39 4.36 4.36 30.5K
10:03 4.35 4.35 4.31 4.32 70.3K
10:04 4.32 4.32 4.28 4.29 35.8K
10:05 4.29 4.29 4.27 4.28 52.9K
10:06 4.27 4.27 4.27 4.27 24.7K
10:07 4.28 4.28 4.23 4.24 68.7K
10:08 4.24 4.24 4.21 4.21 53.5K
10:09 4.22 4.22 4.19 4.19 100.1K
10:10 4.20 4.20 4.16 4.16 31.1K
10:11 4.17 4.19 4.16 4.16 63.2K
10:12 4.17 4.23 4.17 4.21 86.1K
10:13 4.21 4.25 4.21 4.23 66.4K
10:14 4.23 4.23 4.19 4.20 24.2K
10:15 4.20 4.26 4.20 4.26 45.4K
10:16 4.26 4.26 4.25 4.26 18.8K
10:17 4.24 4.24 4.23 4.22 40.3K
10:18 4.22 4.22 4.21 4.22 19.6K
10:19 4.21 4.23 4.21 4.23 57.2K
10:20 4.23 4.23 4.20 4.20 188.4K
10:21 4.21 4.23 4.21 4.22 106.2K
10:22 4.22 4.22 4.21 4.22 64.1K
10:23 4.25 4.26 4.25 4.26 35.5K
10:24 4.27 4.29 4.27 4.29 37.4K
10:25 4.29 4.29 4.26 4.26 36.4K
10:26 4.25 4.25 4.24 4.24 20.8K
10:27 4.23 4.24 4.23 4.23 24.8K
10:28 4.23 4.24 4.21 4.21 41.3K
10:29 4.21 4.22 4.20 4.21 19.6K
10:30 4.22 4.23 4.22 4.23 35.2K
10:31 4.23 4.25 4.23 4.25 13.3K
10:32 4.25 4.30 4.25 4.30 68.2K
10:33 4.30 4.30 4.29 4.29 15.7K
10:34 4.27 4.29 4.27 4.29 24.3K
10:35 4.28 4.29 4.27 4.26 17.1K
10:36 4.26 4.29 4.26 4.29 26.8K
10:37 4.28 4.30 4.28 4.30 38.7K
10:38 4.30 4.31 4.29 4.30 20.2K
10:39 4.31 4.31 4.29 4.28 38.2K
10:40 4.28 4.29 4.27 4.28 37.3K
10:41 4.29 4.29 4.25 4.26 14.6K
10:42 4.26 4.27 4.26 4.27 14.8K
10:43 4.27 4.28 4.27 4.27 12.0K
10:44 4.27 4.28 4.27 4.27 15.9K
10:45 4.29 4.31 4.29 4.30 19.6K
10:46 4.30 4.30 4.30 4.30 4.5K
10:47 4.31 4.31 4.30 4.31 7.7K
10:48 4.31 4.31 4.29 4.30 20.5K
10:49 4.30 4.33 4.30 4.33 25.5K
10:50 4.33 4.34 4.33 4.34 27.8K
10:51 4.34 4.36 4.34 4.36 34.2K
10:52 4.37 4.37 4.37 4.37 6.8K
10:53 4.37 4.37 4.36 4.37 4.8K
10:54 4.37 4.37 4.35 4.34 39.1K
10:55 4.35 4.35 4.30 4.30 42.6K
10:56 4.31 4.34 4.30 4.34 52.8K
10:57 4.33 4.34 4.30 4.31 50.1K
10:58 4.32 4.32 4.31 4.32 12.3K
10:59 4.30 4.34 4.30 4.34 28.7K
11:00 4.34 4.35 4.34 4.35 5.4K
11:01 4.35 4.36 4.34 4.36 25.2K
11:02 4.37 4.37 4.36 4.36 12.4K
11:03 4.36 4.38 4.36 4.37 8.7K
11:04 4.38 4.38 4.31 4.32 28.2K
11:05 4.31 4.31 4.28 4.28 25.0K
11:06 4.28 4.28 4.25 4.25 14.1K
11:07 4.25 4.26 4.25 4.25 10.5K
11:08 4.25 4.25 4.23 4.24 42.0K
11:09 4.24 4.24 4.20 4.23 143.8K
11:10 4.22 4.23 4.22 4.22 52.8K
11:11 4.21 4.22 4.21 4.21 11.0K
11:12 4.21 4.22 4.21 4.21 27.8K
11:13 4.22 4.22 4.20 4.21 20.1K
11:14 4.21 4.21 4.17 4.17 141.0K
11:15 4.18 4.18 4.16 4.16 40.5K
11:16 4.16 4.16 4.15 4.15 61.1K
11:17 4.18 4.18 4.18 4.18 99.6K
11:18 4.19 4.19 4.17 4.17 36.9K
11:19 4.16 4.16 4.15 4.15 16.7K
11:20 4.15 4.15 4.15 4.15 48.5K
11:21 4.14 4.14 4.11 4.13 104.3K
11:22 4.13 4.13 4.12 4.13 6.1K
11:23 4.13 4.13 4.12 4.12 66.2K
11:24 4.11 4.12 4.11 4.11 44.4K
11:25 4.11 4.14 4.10 4.14 88.3K
11:26 4.15 4.15 4.13 4.13 24.4K
11:27 4.13 4.14 4.13 4.13 11.2K
11:28 4.14 4.14 4.12 4.13 13.8K
11:29 4.12 4.13 4.12 4.13 7.7K
11:30 4.12 4.13 4.12 4.12 58.1K
11:31 4.13 4.13 4.12 4.12 46.0K
11:32 4.12 4.12 4.11 4.12 42.9K
11:33 4.12 4.12 4.10 4.10 173.2K
11:34 4.11 4.11 4.07 4.07 323.1K
11:35 4.07 4.08 4.07 4.07 10.6K
11:36 4.08 4.10 4.08 4.10 64.9K
11:37 4.09 4.10 4.09 4.10 9.5K
11:38 4.10 4.10 4.09 4.09 27.3K
11:39 4.09 4.11 4.09 4.11 24.2K
11:40 4.11 4.13 4.11 4.13 94.2K
11:41 4.14 4.14 4.13 4.13 49.4K
11:42 4.13 4.13 4.13 4.13 6.0K
11:43 4.13 4.14 4.12 4.13 19.7K
11:44 4.13 4.14 4.12 4.12 29.1K
11:45 4.13 4.13 4.12 4.12 32.8K
11:46 4.12 4.13 4.11 4.11 17.8K
11:47 4.11 4.11 4.11 4.10 14.1K
11:48 4.11 4.12 4.11 4.11 27.8K
11:49 4.12 4.12 4.10 4.11 16.1K
11:50 4.10 4.12 4.10 4.11 28.6K
11:51 4.11 4.12 4.11 4.12 7.4K
11:52 4.12 4.13 4.12 4.12 8.4K
11:53 4.13 4.13 4.12 4.12 12.9K
11:54 4.13 4.13 4.12 4.12 3.3K
11:55 4.13 4.13 4.12 4.12 6.7K
11:56 4.12 4.12 4.10 4.10 33.1K
11:57 4.10 4.10 4.10 4.10 5.5K
11:58 4.10 4.11 4.10 4.10 16.3K
11:59 4.10 4.11 4.10 4.11 45.2K
12:00 4.11 4.13 4.10 4.13 77.7K
12:01 4.13 4.13 4.11 4.11 32.7K
12:02 4.11 4.11 4.10 4.10 1.1K
12:03 4.11 4.11 4.10 4.10 9.3K
12:04 4.10 4.10 4.09 4.09 47.3K
12:05 4.09 4.10 4.09 4.10 20.6K
12:06 4.10 4.10 4.09 4.10 29.2K
12:07 4.09 4.10 4.09 4.10 25.9K
12:08 4.09 4.09 4.07 4.08 408.8K
12:09 4.08 4.08 4.06 4.08 109.4K
12:10 4.08 4.08 4.06 4.06 19.3K
12:11 4.07 4.08 4.06 4.07 96.7K
12:12 4.07 4.08 4.07 4.08 25.6K
12:13 4.08 4.08 4.08 4.08 10.7K
12:14 4.08 4.09 4.08 4.09 55.7K
12:15 4.09 4.09 4.07 4.08 34.9K
12:16 4.07 4.07 4.04 4.04 118.5K
12:17 4.04 4.04 4.02 4.03 74.4K
12:18 4.02 4.02 4.01 4.02 28.5K
12:19 4.01 4.02 4.01 4.01 23.7K
12:20 4.02 4.03 4.02 4.03 246.4K
12:21 4.03 4.05 4.02 4.05 47.2K
12:22 4.05 4.05 4.03 4.04 14.4K
12:23 4.05 4.05 4.04 4.05 40.7K
12:24 4.05 4.05 4.04 4.04 5.6K
12:25 4.04 4.04 4.03 4.04 17.2K
12:26 4.04 4.04 4.03 4.03 7.2K
12:27 4.03 4.03 4.02 4.02 29.2K
12:28 4.02 4.03 4.02 4.03 25.1K
12:29 4.03 4.03 4.01 4.01 16.9K
12:30 4.01 4.01 4.01 4.01 28.2K
12:31 4.01 4.01 4.01 4.01 11.1K
12:32 4.01 4.02 4.01 4.02 21.1K
12:33 4.02 4.02 4.02 4.01 37.2K
12:34 4.01 4.05 4.01 4.05 115.3K
12:35 4.05 4.05 4.05 4.05 19.8K
12:36 4.05 4.05 4.04 4.04 10.7K
12:37 4.04 4.04 4.03 4.03 12.0K
12:38 4.06 4.08 4.06 4.07 205.6K
12:39 4.07 4.07 4.06 4.06 6.2K
12:40 4.06 4.06 4.05 4.06 15.7K
12:41 4.06 4.06 4.06 4.06 4.0K
12:42 4.06 4.12 4.06 4.09 203.7K
12:43 4.08 4.08 4.07 4.07 34.6K
12:44 4.07 4.07 4.07 4.07 3.3K
12:45 4.07 4.07 4.07 4.07 16.7K
12:46 4.07 4.07 4.05 4.05 13.4K
12:47 4.06 4.07 4.06 4.07 19.3K
12:48 4.07 4.07 4.07 4.07 8.4K
12:49 4.07 4.07 4.05 4.05 20.7K
12:50 4.06 4.06 4.05 4.05 7.6K
12:51 4.05 4.06 4.05 4.05 90.3K
12:52 4.04 4.04 4.03 4.04 9.3K
12:53 4.04 4.04 4.02 4.04 49.9K
12:54 4.04 4.07 4.04 4.07 27.7K
12:55 4.07 4.08 4.07 4.08 22.2K
12:56 4.07 4.10 4.07 4.10 29.3K
12:57 4.10 4.12 4.10 4.12 20.7K
12:58 4.12 4.13 4.12 4.13 12.5K
12:59 4.13 4.18 4.12 4.18 49.1K
13:00 4.18 4.19 4.18 4.19 40.8K
13:01 4.18 4.18 4.17 4.17 13.3K
13:02 4.18 4.18 4.17 4.18 9.2K
13:03 4.18 4.18 4.16 4.17 13.1K
13:04 4.16 4.17 4.16 4.17 2.1K
13:05 4.16 4.21 4.16 4.21 69.4K
13:06 4.21 4.21 4.19 4.19 23.7K
13:07 4.20 4.20 4.18 4.18 6.1K
13:08 4.18 4.18 4.17 4.18 15.3K
13:09 4.21 4.21 4.21 4.21 6.4K
13:10 4.21 4.21 4.20 4.20 2.2K
13:11 4.21 4.21 4.20 4.20 7.1K
13:12 4.20 4.23 4.20 4.23 42.9K
13:13 4.23 4.23 4.23 4.22 29.5K
13:14 4.22 4.25 4.21 4.24 76.4K
13:15 4.24 4.25 4.24 4.25 16.0K
13:16 4.24 4.25 4.24 4.25 29.4K
13:17 4.24 4.25 4.24 4.24 22.3K
13:18 4.24 4.25 4.24 4.24 4.7K
13:19 4.24 4.24 4.20 4.21 41.9K
13:20 4.21 4.21 4.20 4.20 14.7K
13:21 4.20 4.21 4.19 4.19 29.1K
13:22 4.17 4.17 4.16 4.16 28.2K
13:23 4.16 4.19 4.16 4.18 49.1K
13:24 4.18 4.18 4.16 4.17 4.1K
13:25 4.16 4.16 4.16 4.16 3.7K
13:26 4.16 4.17 4.16 4.17 28.7K
13:27 4.17 4.17 4.17 4.17 4.3K
13:28 4.17 4.17 4.16 4.17 10.8K
13:29 4.17 4.17 4.16 4.16 10.0K
13:30 4.16 4.16 4.15 4.16 7.8K
13:31 4.16 4.18 4.16 4.18 25.6K
13:32 4.17 4.17 4.16 4.16 4.1K
13:33 4.16 4.16 4.15 4.16 4.7K
13:34 4.15 4.16 4.13 4.13 39.4K
13:35 4.13 4.13 4.12 4.12 6.4K
13:36 4.12 4.13 4.12 4.12 10.8K
13:37 4.12 4.12 4.11 4.12 25.6K
13:38 4.11 4.12 4.10 4.10 35.1K
13:39 4.10 4.11 4.10 4.10 5.3K
13:40 4.10 4.10 4.09 4.10 75.1K
13:41 4.10 4.12 4.09 4.12 43.0K
13:42 4.11 4.12 4.11 4.12 19.2K
13:43 4.12 4.12 4.11 4.11 6.5K
13:44 4.12 4.12 4.10 4.11 61.4K
13:45 4.12 4.12 4.12 4.12 4.3K
13:46 4.12 4.12 4.12 4.12 1.4K
13:47 4.12 4.12 4.12 4.12 4.3K
13:48 4.12 4.12 4.11 4.11 6.1K
13:49 4.11 4.11 4.10 4.10 9.7K
13:50 4.10 4.12 4.10 4.11 44.6K
13:51 4.12 4.12 4.11 4.12 4.1K
13:52 4.12 4.12 4.11 4.11 7.3K
13:53 4.12 4.12 4.11 4.12 6.5K
13:54 4.12 4.12 4.11 4.12 3.7K
13:55 4.11 4.12 4.11 4.12 8.7K
13:56 4.11 4.12 4.11 4.12 32.2K
13:57 4.13 4.13 4.13 4.13 7.2K
13:58 4.12 4.12 4.12 4.12 15.3K
13:59 4.12 4.12 4.10 4.11 20.4K
14:00 4.11 4.14 4.11 4.14 47.2K
14:01 4.15 4.15 4.15 4.14 8.6K
14:02 4.14 4.14 4.13 4.14 14.0K
14:03 4.14 4.14 4.13 4.13 1.8K
14:04 4.14 4.14 4.14 4.14 7.0K
14:05 4.15 4.16 4.15 4.16 72.0K
14:06 4.16 4.17 4.15 4.17 11.8K
14:07 4.17 4.17 4.16 4.17 6.3K
14:08 4.17 4.17 4.15 4.14 16.7K
14:09 4.15 4.15 4.15 4.15 17.5K
14:10 4.15 4.15 4.15 4.14 15.1K
14:11 4.14 4.14 4.14 4.14 1.9K
14:12 4.14 4.14 4.14 4.14 5.3K
14:13 4.14 4.14 4.13 4.14 9.3K
14:14 4.14 4.14 4.14 4.14 11.4K
14:15 4.14 4.14 4.13 4.13 3.7K
14:16 4.13 4.14 4.13 4.13 8.3K
14:17 4.13 4.14 4.13 4.14 8.9K
14:18 4.13 4.13 4.12 4.12 15.6K
14:19 4.13 4.13 4.13 4.13 8.5K
14:20 4.12 4.15 4.12 4.15 25.0K
14:21 4.15 4.17 4.15 4.17 18.9K
14:22 4.16 4.17 4.16 4.17 5.4K
14:23 4.17 4.17 4.16 4.17 8.6K
14:24 4.16 4.18 4.16 4.18 38.6K
14:25 4.18 4.18 4.17 4.18 14.0K
14:26 4.19 4.19 4.19 4.19 6.0K
14:27 4.19 4.19 4.19 4.19 10.9K
14:28 4.19 4.22 4.19 4.22 9.4K
14:29 4.21 4.22 4.21 4.21 9.7K
14:30 4.20 4.22 4.20 4.22 9.0K
14:31 4.22 4.22 4.21 4.21 2.3K
14:32 4.22 4.22 4.22 4.22 7.3K
14:33 4.22 4.22 4.20 4.21 9.7K
14:34 4.21 4.21 4.20 4.20 7.5K
14:35 4.20 4.20 4.19 4.20 10.0K
14:36 4.19 4.20 4.19 4.20 8.5K
14:37 4.19 4.20 4.19 4.20 25.4K
14:38 4.20 4.20 4.19 4.19 3.7K
14:39 4.20 4.20 4.19 4.20 11.0K
14:40 4.20 4.20 4.19 4.20 12.3K
14:41 4.20 4.20 4.19 4.19 11.3K
14:42 4.20 4.20 4.20 4.20 16.4K
14:43 4.19 4.20 4.19 4.20 7.1K
14:44 4.19 4.20 4.19 4.19 3.8K
14:45 4.19 4.20 4.19 4.20 8.3K
14:46 4.20 4.20 4.19 4.20 23.1K
14:47 4.20 4.20 4.18 4.18 10.4K
14:48 4.19 4.19 4.19 4.18 8.8K
14:49 4.19 4.19 4.17 4.18 83.2K
14:50 4.18 4.18 4.17 4.18 7.7K
14:51 4.18 4.18 4.18 4.18 8.0K
14:52 4.18 4.18 4.17 4.18 10.3K
14:53 4.18 4.19 4.18 4.19 29.0K
14:54 4.19 4.19 4.17 4.17 22.6K
14:55 4.16 4.16 4.15 4.16 5.8K
14:56 4.16 4.19 4.16 4.18 16.2K
14:57 4.18 4.18 4.18 4.18 6.1K
14:58 4.18 4.18 4.18 4.18 18.5K
14:59 4.18 4.18 4.18 4.18 10.9K
15:00 4.18 4.19 4.18 4.19 7.9K
15:01 4.19 4.19 4.19 4.19 5.9K
15:02 4.19 4.19 4.19 4.19 5.1K
15:03 4.19 4.19 4.19 4.18 5.9K
15:04 4.19 4.19 4.16 4.16 32.8K
15:05 4.16 4.18 4.16 4.18 26.1K
15:06 4.18 4.18 4.15 4.14 33.1K
15:07 4.14 4.14 4.12 4.13 12.1K
15:08 4.13 4.13 4.11 4.11 15.1K
15:09 4.11 4.11 4.08 4.08 9.0K
15:10 4.09 4.09 4.07 4.08 23.5K
15:11 4.08 4.11 4.07 4.11 119.1K
15:12 4.11 4.11 4.10 4.11 4.4K
15:13 4.10 4.11 4.10 4.10 8.9K
15:14 4.10 4.10 4.10 4.10 9.9K
15:15 4.09 4.09 4.09 4.09 8.0K
15:16 4.08 4.08 4.07 4.07 11.5K
15:17 4.07 4.08 4.07 4.08 10.4K
15:18 4.08 4.08 4.06 4.06 20.2K
15:19 4.07 4.07 4.06 4.07 25.8K
15:20 4.07 4.07 4.06 4.06 3.9K
15:21 4.07 4.07 4.05 4.06 18.2K
15:22 4.06 4.09 4.05 4.09 37.1K
15:23 4.09 4.09 4.08 4.08 10.1K
15:24 4.08 4.08 4.07 4.07 6.9K
15:25 4.07 4.07 4.06 4.07 9.1K
15:26 4.06 4.06 4.05 4.05 11.3K
15:27 4.06 4.09 4.06 4.08 80.2K
15:28 4.08 4.08 4.07 4.07 29.2K
15:29 4.06 4.06 4.06 4.06 34.7K
15:30 4.05 4.06 4.05 4.05 11.0K
15:31 4.06 4.07 4.06 4.07 37.8K
15:32 4.07 4.07 4.07 4.07 8.8K
15:33 4.06 4.07 4.06 4.07 11.0K
15:34 4.07 4.07 4.05 4.05 14.6K
15:35 4.05 4.06 4.05 4.05 6.1K
15:36 4.05 4.05 4.03 4.03 40.8K
15:37 4.03 4.03 4.02 4.01 77.5K
15:38 4.02 4.02 4.02 4.01 16.4K
15:39 4.02 4.02 4.01 4.00 89.2K
15:40 4.01 4.01 4.00 4.01 170.7K
15:41 4.01 4.01 4.00 4.00 46.9K
15:42 4.01 4.01 4.00 4.01 96.6K
15:43 4.01 4.05 4.01 4.04 198.3K
15:44 4.03 4.04 4.03 4.04 29.5K
15:45 4.04 4.06 4.04 4.06 72.0K
15:46 4.06 4.07 4.05 4.07 84.3K
15:47 4.08 4.09 4.07 4.07 138.6K
15:48 4.07 4.07 4.04 4.05 72.3K
15:49 4.04 4.04 4.03 4.03 85.3K
15:50 4.04 4.05 4.03 4.05 63.8K
15:51 4.04 4.04 4.03 4.04 86.6K
15:52 4.03 4.04 4.03 4.04 114.8K
15:53 4.03 4.04 4.03 4.03 41.9K
15:54 4.03 4.04 4.03 4.04 34.1K
15:55 4.03 4.04 4.03 4.03 43.2K
15:56 4.04 4.04 4.03 4.03 147.3K
15:57 4.03 4.04 4.01 4.01 164.3K
15:58 4.01 4.03 4.01 4.03 244.7K
15:59 4.03 4.05 4.03 4.05 1,182.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available