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 3.97 3.98 3.97 3.98 55.9K
09:31 3.97 4.02 3.97 4.02 17.1K
09:32 4.04 4.04 4.00 4.03 28.5K
09:33 4.03 4.06 4.03 4.03 37.5K
09:34 4.04 4.04 4.00 4.01 23.5K
09:35 4.02 4.02 4.02 4.01 15.7K
09:36 4.02 4.02 4.02 4.02 5.9K
09:37 4.02 4.03 4.02 4.03 8.7K
09:38 4.03 4.03 4.03 4.03 2.5K
09:39 4.03 4.03 4.00 4.01 17.3K
09:40 4.01 4.01 4.01 4.01 28.1K
09:41 4.01 4.02 4.00 4.02 2.9K
09:42 4.01 4.01 4.01 4.01 2.5K
09:43 4.02 4.05 4.02 4.04 25.6K
09:44 4.04 4.05 4.04 4.05 18.9K
09:45 4.05 4.06 4.03 4.04 14.8K
09:46 4.04 4.09 4.04 4.09 16.6K
09:47 4.09 4.10 4.09 4.10 5.3K
09:48 4.09 4.10 4.09 4.09 14.1K
09:49 4.08 4.09 4.08 4.09 7.6K
09:50 4.09 4.09 4.08 4.09 3.9K
09:51 4.09 4.09 4.09 4.09 3.7K
09:52 4.09 4.09 4.09 4.09 12.8K
09:53 4.09 4.10 4.09 4.09 11.1K
09:54 4.09 4.09 4.08 4.08 9.0K
09:55 4.08 4.08 4.08 4.08 1.9K
09:56 4.08 4.09 4.08 4.09 38.0K
09:57 4.09 4.11 4.09 4.09 43.3K
09:58 4.09 4.11 4.09 4.11 11.8K
09:59 4.11 4.13 4.11 4.11 20.4K
10:00 4.12 4.16 4.12 4.15 32.0K
10:01 4.16 4.19 4.16 4.18 10.9K
10:02 4.19 4.19 4.19 4.18 29.2K
10:03 4.18 4.18 4.16 4.17 46.2K
10:04 4.18 4.18 4.17 4.17 3.5K
10:05 4.18 4.19 4.17 4.18 10.1K
10:06 4.17 4.18 4.16 4.18 15.9K
10:07 4.18 4.18 4.16 4.16 6.9K
10:08 4.17 4.17 4.13 4.14 25.5K
10:09 4.13 4.14 4.12 4.12 9.5K
10:10 4.13 4.13 4.13 4.13 2.9K
10:11 4.13 4.13 4.12 4.13 8.8K
10:12 4.12 4.14 4.12 4.14 10.0K
10:13 4.14 4.14 4.14 4.15 4.8K
10:14 4.15 4.15 4.12 4.13 27.4K
10:15 4.12 4.14 4.12 4.14 9.3K
10:16 4.15 4.17 4.15 4.16 10.1K
10:17 4.17 4.17 4.15 4.14 8.9K
10:18 4.15 4.15 4.15 4.15 3.9K
10:19 4.15 4.15 4.15 4.14 21.4K
10:20 4.13 4.13 4.12 4.13 12.8K
10:21 4.13 4.13 4.13 4.13 1.8K
10:22 4.13 4.14 4.13 4.14 5.8K
10:23 4.14 4.14 4.14 4.14 1.6K
10:24 4.15 4.15 4.15 4.15 2.2K
10:25 4.15 4.15 4.15 4.14 3.1K
10:26 4.15 4.15 4.15 4.14 0.9K
10:27 4.15 4.15 4.13 4.14 20.0K
10:28 4.14 4.14 4.12 4.14 33.5K
10:29 4.14 4.14 4.14 4.14 4.3K
10:30 4.14 4.14 4.14 4.13 7.5K
10:31 4.13 4.14 4.13 4.14 5.3K
10:32 4.13 4.13 4.12 4.12 10.0K
10:33 4.13 4.13 4.13 4.13 3.6K
10:34 4.13 4.13 4.11 4.11 8.5K
10:35 4.11 4.11 4.11 4.11 4.1K
10:36 4.11 4.12 4.11 4.12 6.1K
10:37 4.11 4.13 4.11 4.13 4.9K
10:38 4.13 4.13 4.13 4.12 9.1K
10:39 4.12 4.12 4.12 4.12 2.3K
10:40 4.14 4.14 4.13 4.14 41.0K
10:41 4.14 4.14 4.14 4.14 3.3K
10:42 4.13 4.14 4.13 4.13 13.6K
10:43 4.13 4.13 4.13 4.13 1.2K
10:44 4.13 4.13 4.12 4.12 5.2K
10:45 4.12 4.13 4.12 4.13 2.8K
10:46 4.13 4.13 4.12 4.13 5.6K
10:47 4.12 4.12 4.12 4.12 9.3K
10:48 4.13 4.14 4.13 4.14 4.8K
10:49 4.14 4.14 4.14 4.14 1.0K
10:50 4.15 4.15 4.15 4.14 9.8K
10:51 4.14 4.15 4.14 4.15 15.5K
10:52 4.15 4.16 4.15 4.14 3.7K
10:53 4.14 4.14 4.14 4.14 1.7K
10:54 4.14 4.14 4.14 4.14 7.4K
10:55 4.13 4.14 4.13 4.14 2.0K
10:57 4.13 4.13 4.13 4.13 6.1K
10:58 4.11 4.11 4.10 4.11 5.3K
10:59 4.11 4.11 4.11 4.11 1.6K
11:00 4.11 4.13 4.11 4.13 9.6K
11:01 4.12 4.14 4.12 4.14 3.3K
11:02 4.14 4.14 4.14 4.14 2.9K
11:03 4.14 4.14 4.14 4.14 1.8K
11:04 4.14 4.14 4.12 4.12 4.8K
11:05 4.12 4.12 4.11 4.11 6.2K
11:06 4.12 4.13 4.12 4.12 62.0K
11:07 4.13 4.13 4.12 4.13 15.8K
11:08 4.13 4.13 4.13 4.13 6.0K
11:09 4.13 4.14 4.13 4.14 9.1K
11:10 4.14 4.17 4.14 4.17 35.7K
11:11 4.17 4.18 4.17 4.18 10.9K
11:12 4.19 4.19 4.19 4.19 14.0K
11:13 4.20 4.20 4.18 4.18 50.6K
11:14 4.17 4.18 4.16 4.18 17.2K
11:15 4.18 4.18 4.16 4.16 17.6K
11:16 4.16 4.18 4.16 4.18 28.1K
11:17 4.19 4.19 4.19 4.18 4.0K
11:18 4.18 4.18 4.18 4.18 4.8K
11:19 4.18 4.18 4.17 4.17 2.6K
11:20 4.17 4.17 4.17 4.17 8.6K
11:21 4.18 4.18 4.17 4.18 9.0K
11:22 4.18 4.18 4.18 4.18 3.7K
11:23 4.18 4.18 4.18 4.18 3.9K
11:24 4.18 4.18 4.18 4.18 2.7K
11:25 4.18 4.18 4.17 4.17 4.9K
11:26 4.17 4.17 4.17 4.17 3.5K
11:27 4.17 4.17 4.17 4.17 4.1K
11:28 4.17 4.17 4.17 4.17 1.3K
11:29 4.17 4.17 4.15 4.16 7.2K
11:30 4.16 4.16 4.15 4.16 2.2K
11:31 4.16 4.16 4.16 4.16 2.7K
11:32 4.16 4.16 4.15 4.14 3.5K
11:33 4.15 4.15 4.15 4.14 20.6K
11:34 4.14 4.15 4.14 4.14 3.6K
11:35 4.14 4.14 4.14 4.14 5.4K
11:36 4.15 4.15 4.15 4.14 1.1K
11:37 4.15 4.15 4.15 4.15 11.4K
11:38 4.14 4.14 4.14 4.14 2.6K
11:39 4.14 4.14 4.13 4.13 11.3K
11:40 4.13 4.14 4.13 4.14 5.9K
11:41 4.14 4.14 4.14 4.14 3.4K
11:42 4.14 4.14 4.13 4.13 5.3K
11:43 4.13 4.14 4.13 4.13 5.7K
11:44 4.13 4.14 4.13 4.14 2.4K
11:45 4.13 4.13 4.13 4.13 20.9K
11:46 4.14 4.14 4.14 4.14 2.1K
11:47 4.14 4.14 4.13 4.13 7.1K
11:48 4.13 4.13 4.13 4.13 8.7K
11:50 4.13 4.13 4.13 4.13 2.1K
11:51 4.13 4.13 4.13 4.13 3.2K
11:52 4.13 4.13 4.13 4.13 3.0K
11:53 4.13 4.14 4.13 4.14 20.7K
11:54 4.15 4.15 4.15 4.14 0.9K
11:55 4.16 4.16 4.16 4.16 4.4K
11:56 4.16 4.16 4.15 4.16 3.5K
11:57 4.16 4.16 4.16 4.16 2.6K
11:58 4.16 4.16 4.16 4.16 5.5K
11:59 4.16 4.16 4.15 4.16 3.9K
12:00 4.16 4.16 4.15 4.16 2.2K
12:01 4.16 4.16 4.16 4.16 2.1K
12:02 4.16 4.16 4.16 4.16 1.4K
12:03 4.16 4.16 4.15 4.14 10.7K
12:04 4.15 4.15 4.15 4.14 2.9K
12:05 4.15 4.16 4.15 4.16 4.2K
12:06 4.16 4.16 4.16 4.16 1.1K
12:07 4.16 4.16 4.15 4.15 2.9K
12:08 4.15 4.15 4.14 4.14 10.8K
12:09 4.15 4.15 4.15 4.14 6.8K
12:10 4.16 4.16 4.16 4.16 5.7K
12:11 4.16 4.16 4.16 4.16 6.6K
12:12 4.14 4.14 4.14 4.14 11.2K
12:14 4.15 4.15 4.15 4.14 5.8K
12:15 4.15 4.15 4.15 4.14 1.6K
12:16 4.15 4.15 4.15 4.14 3.2K
12:17 4.15 4.15 4.15 4.14 2.3K
12:18 4.14 4.14 4.14 4.14 8.8K
12:19 4.13 4.14 4.13 4.13 3.6K
12:21 4.14 4.14 4.13 4.13 1.3K
12:22 4.14 4.14 4.14 4.14 1.1K
12:23 4.13 4.15 4.13 4.15 25.5K
12:24 4.14 4.14 4.14 4.14 2.8K
12:25 4.14 4.14 4.14 4.14 3.5K
12:26 4.14 4.14 4.14 4.14 2.2K
12:27 4.14 4.14 4.14 4.14 2.3K
12:29 4.14 4.14 4.13 4.14 25.6K
12:30 4.14 4.14 4.14 4.14 4.1K
12:31 4.14 4.14 4.14 4.14 0.7K
12:32 4.13 4.14 4.13 4.14 4.2K
12:33 4.15 4.15 4.15 4.14 6.5K
12:34 4.15 4.15 4.15 4.14 3.5K
12:35 4.15 4.15 4.15 4.14 1.0K
12:36 4.15 4.15 4.15 4.15 10.5K
12:37 4.15 4.15 4.15 4.14 2.2K
12:38 4.15 4.15 4.15 4.14 1.2K
12:39 4.15 4.16 4.15 4.16 17.1K
12:40 4.16 4.16 4.16 4.16 1.0K
12:41 4.16 4.16 4.16 4.16 2.0K
12:42 4.16 4.16 4.16 4.16 0.8K
12:43 4.16 4.16 4.16 4.16 3.7K
12:44 4.16 4.16 4.16 4.16 0.5K
12:45 4.16 4.16 4.16 4.16 1.2K
12:46 4.17 4.17 4.17 4.17 8.4K
12:47 4.17 4.17 4.17 4.17 0.3K
12:48 4.17 4.17 4.16 4.16 1.5K
12:49 4.16 4.16 4.16 4.16 15.7K
12:50 4.16 4.16 4.16 4.16 2.2K
12:51 4.15 4.16 4.15 4.16 2.2K
12:52 4.16 4.16 4.16 4.16 0.7K
12:53 4.16 4.16 4.16 4.16 1.4K
12:54 4.16 4.16 4.16 4.16 3.7K
12:55 4.16 4.16 4.16 4.16 2.1K
12:56 4.16 4.16 4.15 4.14 8.1K
12:57 4.15 4.15 4.15 4.14 1.3K
12:58 4.14 4.14 4.13 4.14 6.8K
12:59 4.14 4.14 4.14 4.14 0.8K
13:00 4.14 4.15 4.14 4.15 11.9K
13:01 4.16 4.16 4.16 4.16 4.9K
13:02 4.16 4.16 4.16 4.16 10.7K
13:04 4.16 4.16 4.16 4.16 0.5K
13:05 4.16 4.17 4.16 4.17 4.8K
13:06 4.17 4.17 4.17 4.17 1.1K
13:07 4.17 4.17 4.17 4.17 1.6K
13:09 4.17 4.18 4.17 4.18 16.8K
13:10 4.17 4.17 4.17 4.17 10.2K
13:11 4.17 4.17 4.17 4.17 4.9K
13:12 4.17 4.17 4.17 4.17 1.6K
13:13 4.17 4.17 4.17 4.16 2.5K
13:14 4.17 4.17 4.16 4.16 2.5K
13:15 4.17 4.17 4.17 4.17 1.3K
13:16 4.16 4.17 4.16 4.16 14.6K
13:17 4.16 4.16 4.16 4.16 4.0K
13:18 4.16 4.16 4.16 4.16 0.3K
13:19 4.16 4.16 4.16 4.16 1.2K
13:20 4.16 4.16 4.16 4.16 2.4K
13:21 4.16 4.17 4.16 4.17 13.1K
13:22 4.17 4.17 4.17 4.17 2.9K
13:23 4.17 4.17 4.17 4.17 1.5K
13:24 4.16 4.17 4.15 4.16 31.9K
13:25 4.17 4.17 4.17 4.17 8.9K
13:26 4.16 4.17 4.16 4.17 5.9K
13:27 4.17 4.17 4.16 4.16 11.0K
13:28 4.16 4.17 4.16 4.17 7.7K
13:29 4.16 4.17 4.16 4.17 2.3K
13:30 4.17 4.17 4.16 4.17 5.9K
13:31 4.17 4.17 4.17 4.17 2.0K
13:32 4.17 4.17 4.17 4.17 8.2K
13:33 4.17 4.17 4.17 4.17 2.0K
13:34 4.17 4.17 4.17 4.17 4.7K
13:35 4.16 4.17 4.16 4.17 7.0K
13:36 4.17 4.17 4.17 4.17 4.1K
13:37 4.17 4.17 4.17 4.17 3.1K
13:38 4.17 4.17 4.17 4.17 1.2K
13:39 4.17 4.17 4.17 4.17 2.1K
13:40 4.17 4.17 4.17 4.17 3.4K
13:41 4.17 4.18 4.17 4.19 40.0K
13:42 4.18 4.18 4.16 4.16 36.2K
13:43 4.16 4.16 4.16 4.16 4.6K
13:44 4.16 4.16 4.15 4.15 2.4K
13:45 4.16 4.16 4.15 4.16 2.0K
13:46 4.16 4.16 4.16 4.16 1.2K
13:47 4.16 4.16 4.15 4.16 3.6K
13:48 4.16 4.16 4.16 4.16 7.0K
13:49 4.16 4.16 4.16 4.16 8.4K
13:50 4.16 4.16 4.16 4.16 1.0K
13:51 4.16 4.16 4.15 4.16 2.4K
13:52 4.16 4.16 4.16 4.16 2.6K
13:53 4.16 4.16 4.16 4.16 8.9K
13:54 4.16 4.16 4.14 4.14 38.1K
13:55 4.14 4.14 4.13 4.13 44.0K
13:56 4.13 4.13 4.13 4.13 16.0K
13:57 4.13 4.13 4.13 4.13 2.1K
13:58 4.13 4.13 4.12 4.13 8.0K
13:59 4.12 4.13 4.12 4.13 2.5K
14:00 4.13 4.13 4.12 4.13 3.0K
14:01 4.13 4.13 4.13 4.13 2.4K
14:02 4.13 4.13 4.12 4.12 8.9K
14:03 4.12 4.13 4.12 4.13 13.5K
14:04 4.13 4.13 4.13 4.13 1.0K
14:05 4.14 4.14 4.13 4.14 12.6K
14:06 4.14 4.14 4.14 4.14 1.5K
14:07 4.14 4.14 4.14 4.14 1.3K
14:08 4.14 4.14 4.14 4.14 16.0K
14:09 4.14 4.14 4.14 4.14 1.2K
14:10 4.14 4.14 4.14 4.14 5.5K
14:11 4.14 4.14 4.14 4.14 4.0K
14:12 4.14 4.14 4.14 4.14 3.1K
14:13 4.14 4.16 4.14 4.16 33.2K
14:14 4.15 4.15 4.15 4.14 8.3K
14:15 4.15 4.15 4.15 4.14 2.7K
14:16 4.15 4.15 4.15 4.14 2.1K
14:17 4.15 4.15 4.15 4.14 1.2K
14:18 4.15 4.15 4.15 4.14 2.8K
14:19 4.15 4.15 4.15 4.15 10.7K
14:20 4.15 4.16 4.15 4.16 19.6K
14:21 4.15 4.15 4.15 4.14 13.3K
14:22 4.14 4.14 4.14 4.13 2.7K
14:23 4.14 4.14 4.14 4.14 2.3K
14:24 4.14 4.14 4.14 4.14 3.1K
14:25 4.14 4.15 4.14 4.14 96.5K
14:26 4.15 4.15 4.15 4.15 3.8K
14:27 4.15 4.16 4.15 4.16 22.3K
14:28 4.16 4.17 4.16 4.17 6.8K
14:29 4.17 4.17 4.17 4.17 1.8K
14:30 4.17 4.17 4.17 4.17 2.3K
14:31 4.17 4.17 4.17 4.17 6.6K
14:32 4.22 4.24 4.22 4.24 308.0K
14:33 4.24 4.24 4.24 4.24 36.1K
14:34 4.24 4.24 4.23 4.24 31.7K
14:35 4.23 4.24 4.23 4.24 18.5K
14:36 4.23 4.23 4.23 4.23 48.4K
14:37 4.23 4.23 4.23 4.23 10.9K
14:38 4.23 4.23 4.23 4.23 6.8K
14:39 4.23 4.23 4.21 4.22 11.6K
14:40 4.22 4.22 4.22 4.22 4.2K
14:41 4.22 4.22 4.20 4.21 55.7K
14:42 4.21 4.21 4.20 4.20 38.4K
14:43 4.20 4.20 4.20 4.20 4.3K
14:44 4.20 4.20 4.20 4.20 15.6K
14:45 4.20 4.20 4.20 4.20 8.8K
14:46 4.20 4.20 4.20 4.20 1.3K
14:47 4.20 4.20 4.20 4.20 3.2K
14:48 4.20 4.20 4.19 4.19 3.1K
14:49 4.20 4.20 4.19 4.20 3.3K
14:50 4.19 4.20 4.19 4.19 11.2K
14:51 4.19 4.19 4.19 4.19 20.7K
14:52 4.19 4.20 4.19 4.19 19.7K
14:53 4.20 4.20 4.20 4.20 3.8K
14:54 4.20 4.20 4.19 4.19 7.4K
14:55 4.19 4.19 4.19 4.18 6.0K
14:56 4.19 4.19 4.19 4.18 2.8K
14:57 4.19 4.19 4.19 4.18 1.7K
14:58 4.19 4.19 4.19 4.18 6.6K
14:59 4.18 4.18 4.18 4.18 2.0K
15:00 4.19 4.19 4.19 4.19 14.7K
15:01 4.18 4.18 4.18 4.18 2.6K
15:02 4.19 4.19 4.19 4.18 5.8K
15:03 4.19 4.19 4.19 4.18 3.4K
15:04 4.18 4.19 4.18 4.19 53.2K
15:05 4.18 4.18 4.18 4.18 0.6K
15:06 4.19 4.19 4.19 4.18 4.0K
15:07 4.18 4.18 4.17 4.17 19.6K
15:08 4.17 4.17 4.17 4.17 2.0K
15:09 4.17 4.17 4.17 4.17 2.8K
15:10 4.17 4.17 4.17 4.17 11.1K
15:11 4.16 4.16 4.16 4.16 10.7K
15:12 4.17 4.17 4.17 4.17 12.5K
15:13 4.17 4.17 4.17 4.17 0.2K
15:14 4.17 4.17 4.17 4.17 4.9K
15:15 4.17 4.18 4.17 4.18 32.4K
15:16 4.18 4.18 4.17 4.18 13.3K
15:17 4.18 4.19 4.18 4.19 96.0K
15:18 4.18 4.18 4.18 4.18 8.9K
15:19 4.18 4.18 4.18 4.18 2.4K
15:20 4.17 4.18 4.17 4.18 1.5K
15:21 4.18 4.18 4.17 4.18 5.1K
15:22 4.18 4.18 4.18 4.18 3.7K
15:23 4.18 4.18 4.18 4.18 5.8K
15:24 4.18 4.20 4.18 4.18 35.8K
15:25 4.19 4.19 4.19 4.19 6.0K
15:26 4.19 4.19 4.18 4.18 6.4K
15:27 4.19 4.19 4.19 4.18 3.4K
15:28 4.19 4.19 4.19 4.19 1.4K
15:29 4.19 4.19 4.19 4.18 27.4K
15:30 4.19 4.19 4.19 4.18 3.6K
15:31 4.18 4.18 4.15 4.16 29.8K
15:32 4.15 4.16 4.15 4.16 17.7K
15:33 4.16 4.16 4.15 4.16 6.0K
15:34 4.16 4.16 4.16 4.16 6.0K
15:35 4.16 4.17 4.15 4.17 22.1K
15:36 4.17 4.17 4.17 4.17 3.1K
15:37 4.17 4.17 4.16 4.16 13.0K
15:38 4.16 4.16 4.16 4.16 1.2K
15:39 4.16 4.16 4.15 4.15 3.9K
15:40 4.16 4.16 4.15 4.15 6.9K
15:41 4.15 4.16 4.15 4.16 1.1K
15:42 4.15 4.16 4.15 4.16 6.2K
15:43 4.16 4.16 4.15 4.15 10.2K
15:44 4.15 4.16 4.15 4.16 8.5K
15:45 4.15 4.16 4.15 4.16 3.8K
15:46 4.15 4.16 4.15 4.14 11.8K
15:47 4.15 4.15 4.15 4.15 9.1K
15:48 4.15 4.15 4.15 4.14 8.4K
15:49 4.15 4.15 4.13 4.13 69.8K
15:50 4.13 4.13 4.13 4.13 15.1K
15:51 4.13 4.13 4.13 4.13 17.6K
15:52 4.13 4.13 4.12 4.13 13.4K
15:53 4.13 4.14 4.13 4.14 77.7K
15:54 4.13 4.14 4.13 4.14 44.4K
15:55 4.15 4.15 4.15 4.15 16.8K
15:56 4.15 4.16 4.15 4.16 102.5K
15:57 4.15 4.15 4.15 4.14 98.6K
15:58 4.15 4.15 4.15 4.15 145.9K
15:59 4.15 4.15 4.13 4.13 613.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available