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 4.25 4.41 4.25 4.41 586.4K
09:31 4.40 4.50 4.38 4.45 243.7K
09:32 4.46 4.59 4.43 4.59 137.6K
09:33 4.59 4.60 4.53 4.55 69.7K
09:34 4.55 4.55 4.49 4.49 20.3K
09:35 4.43 4.45 4.41 4.44 84.2K
09:36 4.44 4.57 4.43 4.56 80.7K
09:37 4.55 4.60 4.55 4.60 30.0K
09:38 4.58 4.58 4.48 4.48 57.5K
09:39 4.48 4.49 4.45 4.45 15.7K
09:40 4.45 4.45 4.39 4.39 30.9K
09:41 4.38 4.45 4.38 4.42 82.2K
09:42 4.39 4.39 4.37 4.37 13.6K
09:43 4.37 4.37 4.35 4.35 5.6K
09:44 4.34 4.35 4.33 4.33 3.2K
09:45 4.33 4.35 4.32 4.33 14.4K
09:46 4.33 4.34 4.33 4.34 6.2K
09:47 4.33 4.34 4.31 4.33 18.9K
09:48 4.32 4.32 4.31 4.32 13.3K
09:49 4.32 4.33 4.31 4.31 23.6K
09:50 4.31 4.32 4.31 4.32 18.0K
09:51 4.32 4.38 4.32 4.38 44.2K
09:52 4.36 4.36 4.35 4.36 10.7K
09:53 4.38 4.39 4.36 4.37 59.7K
09:54 4.37 4.40 4.35 4.36 44.2K
09:55 4.33 4.34 4.31 4.34 14.6K
09:56 4.36 4.38 4.36 4.36 13.9K
09:57 4.35 4.35 4.35 4.35 6.1K
09:58 4.34 4.35 4.34 4.35 3.5K
09:59 4.35 4.36 4.35 4.35 13.8K
10:00 4.35 4.37 4.35 4.36 40.6K
10:01 4.36 4.37 4.36 4.36 19.5K
10:02 4.36 4.36 4.36 4.36 26.7K
10:03 4.35 4.38 4.35 4.38 26.0K
10:04 4.37 4.37 4.35 4.35 16.5K
10:05 4.33 4.33 4.33 4.33 23.7K
10:06 4.33 4.33 4.33 4.33 26.3K
10:07 4.33 4.35 4.32 4.35 21.3K
10:08 4.35 4.35 4.34 4.34 8.3K
10:09 4.32 4.34 4.32 4.34 12.4K
10:10 4.34 4.35 4.34 4.35 7.7K
10:11 4.35 4.35 4.32 4.32 37.4K
10:12 4.31 4.31 4.31 4.31 4.2K
10:13 4.31 4.31 4.30 4.31 17.0K
10:14 4.30 4.31 4.29 4.29 34.3K
10:15 4.28 4.29 4.28 4.29 1.5K
10:16 4.28 4.30 4.28 4.29 21.9K
10:17 4.30 4.32 4.30 4.32 4.8K
10:18 4.31 4.32 4.31 4.32 1.6K
10:19 4.32 4.32 4.32 4.32 1.4K
10:20 4.32 4.32 4.28 4.28 53.0K
10:21 4.28 4.29 4.28 4.29 14.3K
10:22 4.29 4.29 4.28 4.28 3.0K
10:23 4.28 4.28 4.27 4.26 8.5K
10:24 4.26 4.28 4.26 4.27 5.1K
10:25 4.26 4.26 4.25 4.26 5.8K
10:26 4.26 4.26 4.26 4.26 4.8K
10:27 4.25 4.25 4.25 4.25 40.9K
10:28 4.25 4.25 4.23 4.23 7.1K
10:29 4.23 4.24 4.23 4.24 7.2K
10:30 4.23 4.23 4.22 4.22 6.8K
10:31 4.20 4.21 4.20 4.21 3.9K
10:32 4.22 4.22 4.19 4.19 26.1K
10:33 4.18 4.18 4.18 4.18 8.5K
10:34 4.19 4.19 4.19 4.18 1.8K
10:35 4.20 4.20 4.20 4.20 6.3K
10:36 4.20 4.20 4.20 4.20 4.5K
10:37 4.21 4.21 4.21 4.21 8.9K
10:38 4.21 4.21 4.20 4.20 15.4K
10:39 4.21 4.21 4.21 4.21 3.9K
10:40 4.21 4.21 4.21 4.21 5.4K
10:41 4.22 4.22 4.22 4.22 2.6K
10:42 4.22 4.22 4.22 4.22 9.0K
10:43 4.21 4.21 4.21 4.21 10.6K
10:44 4.22 4.22 4.20 4.20 15.9K
10:45 4.22 4.22 4.22 4.22 5.6K
10:46 4.22 4.22 4.21 4.21 5.2K
10:47 4.22 4.22 4.21 4.21 6.5K
10:48 4.21 4.21 4.20 4.20 6.6K
10:49 4.19 4.20 4.19 4.20 4.2K
10:50 4.19 4.20 4.19 4.20 10.3K
10:51 4.20 4.20 4.20 4.20 6.6K
10:52 4.20 4.21 4.20 4.21 3.0K
10:53 4.21 4.21 4.21 4.21 18.6K
10:54 4.21 4.21 4.21 4.21 6.7K
10:55 4.21 4.22 4.19 4.20 20.5K
10:56 4.19 4.19 4.19 4.19 2.3K
10:57 4.18 4.18 4.18 4.18 4.7K
10:58 4.18 4.18 4.17 4.18 7.5K
10:59 4.18 4.18 4.18 4.18 3.8K
11:00 4.19 4.19 4.19 4.18 13.7K
11:01 4.18 4.18 4.18 4.18 3.2K
11:02 4.18 4.18 4.18 4.18 7.4K
11:03 4.21 4.22 4.20 4.20 38.4K
11:04 4.20 4.20 4.19 4.18 15.3K
11:05 4.18 4.18 4.18 4.18 16.1K
11:06 4.18 4.18 4.18 4.18 5.3K
11:07 4.18 4.18 4.16 4.17 26.6K
11:08 4.17 4.18 4.17 4.17 9.5K
11:09 4.17 4.17 4.16 4.17 3.7K
11:10 4.17 4.17 4.16 4.16 22.5K
11:11 4.16 4.16 4.15 4.14 9.8K
11:12 4.15 4.15 4.12 4.12 18.6K
11:13 4.13 4.13 4.13 4.13 5.5K
11:14 4.13 4.13 4.13 4.13 2.9K
11:15 4.13 4.16 4.13 4.16 26.3K
11:16 4.17 4.17 4.17 4.17 2.1K
11:17 4.17 4.17 4.15 4.15 3.1K
11:18 4.15 4.15 4.15 4.14 1.3K
11:19 4.15 4.15 4.15 4.15 2.4K
11:20 4.15 4.16 4.15 4.15 13.1K
11:21 4.16 4.16 4.16 4.16 12.3K
11:22 4.16 4.16 4.16 4.16 0.6K
11:23 4.16 4.16 4.15 4.16 13.2K
11:24 4.17 4.18 4.16 4.18 58.0K
11:25 4.18 4.18 4.17 4.17 21.8K
11:26 4.16 4.16 4.16 4.16 1.2K
11:27 4.16 4.16 4.16 4.16 1.0K
11:28 4.17 4.18 4.17 4.19 7.9K
11:29 4.19 4.19 4.18 4.19 6.1K
11:30 4.19 4.19 4.19 4.18 2.4K
11:31 4.19 4.19 4.19 4.19 2.2K
11:32 4.19 4.19 4.19 4.18 4.2K
11:33 4.18 4.18 4.18 4.18 2.6K
11:34 4.18 4.18 4.17 4.17 7.5K
11:35 4.17 4.17 4.16 4.16 10.5K
11:36 4.16 4.17 4.16 4.17 4.1K
11:37 4.17 4.17 4.16 4.17 4.4K
11:38 4.17 4.17 4.16 4.16 6.5K
11:39 4.16 4.16 4.16 4.16 4.7K
11:40 4.16 4.17 4.15 4.17 11.3K
11:41 4.17 4.18 4.17 4.18 5.5K
11:42 4.18 4.18 4.18 4.18 9.5K
11:43 4.18 4.18 4.18 4.18 1.4K
11:44 4.18 4.18 4.18 4.18 8.4K
11:45 4.17 4.18 4.17 4.18 12.6K
11:46 4.17 4.18 4.17 4.18 4.6K
11:47 4.18 4.18 4.17 4.17 2.3K
11:48 4.17 4.17 4.17 4.17 2.5K
11:49 4.17 4.17 4.17 4.17 3.7K
11:50 4.17 4.17 4.17 4.17 3.7K
11:51 4.17 4.17 4.17 4.17 1.5K
11:52 4.17 4.17 4.17 4.17 0.6K
11:53 4.17 4.18 4.17 4.18 39.1K
11:54 4.18 4.21 4.18 4.20 16.4K
11:55 4.20 4.20 4.20 4.20 1.6K
11:56 4.20 4.20 4.19 4.20 3.4K
11:57 4.19 4.19 4.19 4.19 0.9K
11:58 4.20 4.20 4.20 4.20 1.7K
11:59 4.20 4.20 4.20 4.20 1.7K
12:00 4.20 4.20 4.19 4.18 12.3K
12:02 4.20 4.20 4.20 4.20 8.9K
12:03 4.22 4.22 4.22 4.22 84.8K
12:04 4.22 4.22 4.20 4.20 11.2K
12:05 4.20 4.20 4.20 4.20 0.9K
12:06 4.20 4.20 4.20 4.20 1.9K
12:07 4.20 4.20 4.20 4.20 4.4K
12:09 4.20 4.20 4.19 4.18 16.9K
12:10 4.19 4.19 4.17 4.18 18.1K
12:11 4.18 4.18 4.16 4.16 8.4K
12:12 4.16 4.16 4.15 4.16 1.4K
12:13 4.16 4.16 4.15 4.16 2.7K
12:14 4.16 4.16 4.16 4.16 2.1K
12:15 4.16 4.16 4.15 4.15 1.7K
12:16 4.16 4.16 4.15 4.16 4.1K
12:17 4.16 4.16 4.16 4.16 11.3K
12:18 4.16 4.16 4.15 4.16 19.9K
12:19 4.16 4.16 4.16 4.16 3.8K
12:20 4.16 4.17 4.16 4.17 10.4K
12:21 4.16 4.16 4.15 4.16 5.1K
12:22 4.16 4.16 4.16 4.16 1.9K
12:23 4.16 4.16 4.16 4.16 4.6K
12:24 4.16 4.16 4.15 4.16 1.4K
12:25 4.16 4.16 4.16 4.16 2.5K
12:26 4.16 4.16 4.16 4.16 1.9K
12:27 4.15 4.16 4.15 4.16 15.0K
12:28 4.16 4.16 4.15 4.16 13.0K
12:29 4.16 4.17 4.15 4.17 27.6K
12:30 4.18 4.18 4.17 4.17 13.4K
12:31 4.17 4.17 4.16 4.16 6.9K
12:32 4.16 4.17 4.16 4.17 6.7K
12:33 4.17 4.17 4.17 4.17 6.9K
12:34 4.17 4.17 4.17 4.17 4.7K
12:35 4.17 4.17 4.16 4.17 2.2K
12:36 4.17 4.18 4.17 4.18 4.4K
12:37 4.18 4.18 4.18 4.18 0.8K
12:38 4.18 4.18 4.18 4.18 1.4K
12:39 4.18 4.18 4.18 4.18 0.6K
12:40 4.18 4.18 4.17 4.17 4.0K
12:41 4.17 4.17 4.17 4.17 0.6K
12:42 4.17 4.17 4.17 4.17 1.3K
12:43 4.17 4.17 4.16 4.17 1.3K
12:44 4.17 4.17 4.16 4.16 5.8K
12:45 4.16 4.17 4.16 4.17 6.9K
12:46 4.16 4.16 4.16 4.16 3.4K
12:47 4.17 4.17 4.16 4.16 1.3K
12:48 4.16 4.17 4.16 4.17 1.8K
12:49 4.17 4.17 4.17 4.17 0.4K
12:50 4.17 4.17 4.17 4.17 0.2K
12:51 4.17 4.17 4.17 4.17 1.0K
12:52 4.16 4.17 4.16 4.17 0.7K
12:53 4.17 4.18 4.17 4.18 7.5K
12:55 4.17 4.18 4.17 4.18 1.1K
12:56 4.17 4.17 4.17 4.17 1.0K
12:57 4.17 4.17 4.17 4.17 3.2K
12:58 4.17 4.18 4.17 4.18 7.6K
12:59 4.18 4.18 4.18 4.18 4.0K
13:00 4.18 4.18 4.18 4.18 2.7K
13:01 4.18 4.19 4.18 4.19 10.3K
13:02 4.18 4.18 4.17 4.17 10.9K
13:03 4.17 4.18 4.17 4.18 1.6K
13:04 4.17 4.17 4.17 4.17 3.5K
13:05 4.17 4.17 4.17 4.17 1.3K
13:07 4.17 4.17 4.17 4.17 2.2K
13:08 4.17 4.17 4.17 4.17 2.2K
13:09 4.17 4.17 4.17 4.17 0.5K
13:10 4.17 4.17 4.17 4.17 0.9K
13:11 4.17 4.17 4.17 4.17 1.4K
13:12 4.17 4.17 4.16 4.17 2.0K
13:13 4.17 4.17 4.17 4.17 1.5K
13:14 4.17 4.17 4.17 4.17 0.5K
13:15 4.17 4.17 4.16 4.16 1.3K
13:16 4.17 4.17 4.16 4.16 1.1K
13:17 4.17 4.17 4.17 4.17 0.9K
13:18 4.16 4.17 4.16 4.17 1.2K
13:19 4.17 4.17 4.17 4.17 10.1K
13:20 4.17 4.17 4.17 4.17 1.3K
13:21 4.17 4.17 4.17 4.17 0.9K
13:22 4.17 4.17 4.17 4.17 4.4K
13:23 4.17 4.17 4.17 4.17 1.0K
13:24 4.17 4.17 4.17 4.17 1.5K
13:25 4.17 4.17 4.16 4.17 2.5K
13:26 4.17 4.17 4.17 4.17 1.6K
13:28 4.17 4.17 4.17 4.17 1.2K
13:30 4.17 4.17 4.17 4.17 0.6K
13:31 4.17 4.17 4.17 4.17 2.7K
13:32 4.17 4.17 4.17 4.17 0.7K
13:33 4.17 4.17 4.17 4.17 1.1K
13:34 4.17 4.17 4.17 4.17 1.5K
13:36 4.19 4.19 4.19 4.18 44.4K
13:38 4.17 4.18 4.17 4.18 6.1K
13:39 4.18 4.18 4.18 4.18 2.0K
13:40 4.18 4.18 4.18 4.18 2.3K
13:42 4.18 4.19 4.18 4.18 3.3K
13:43 4.18 4.18 4.18 4.18 2.3K
13:44 4.19 4.19 4.18 4.18 1.0K
13:45 4.19 4.19 4.19 4.18 10.0K
13:47 4.18 4.18 4.18 4.18 2.6K
13:48 4.18 4.18 4.18 4.18 0.8K
13:49 4.17 4.17 4.16 4.16 12.5K
13:50 4.17 4.17 4.17 4.17 2.7K
13:51 4.17 4.17 4.17 4.17 0.3K
13:52 4.17 4.17 4.17 4.17 0.9K
13:53 4.17 4.17 4.17 4.17 1.4K
13:54 4.17 4.17 4.16 4.16 1.9K
13:55 4.17 4.17 4.17 4.17 0.9K
13:56 4.16 4.17 4.16 4.17 1.9K
13:57 4.17 4.18 4.17 4.18 13.8K
13:58 4.18 4.18 4.18 4.18 0.7K
13:59 4.18 4.18 4.18 4.18 1.0K
14:00 4.18 4.18 4.17 4.18 3.4K
14:01 4.18 4.18 4.18 4.18 0.7K
14:02 4.18 4.18 4.18 4.18 2.7K
14:03 4.18 4.18 4.18 4.18 4.6K
14:04 4.18 4.18 4.18 4.18 2.7K
14:05 4.18 4.18 4.18 4.18 1.7K
14:06 4.18 4.18 4.17 4.17 4.1K
14:08 4.17 4.17 4.17 4.17 1.2K
14:09 4.17 4.17 4.17 4.17 2.9K
14:10 4.17 4.17 4.17 4.17 11.0K
14:11 4.17 4.17 4.17 4.17 0.6K
14:12 4.17 4.17 4.17 4.17 0.8K
14:13 4.17 4.17 4.17 4.17 2.2K
14:14 4.17 4.17 4.17 4.17 2.5K
14:15 4.17 4.17 4.17 4.17 1.4K
14:16 4.17 4.17 4.17 4.17 1.0K
14:17 4.17 4.17 4.16 4.17 1.1K
14:18 4.17 4.17 4.17 4.17 1.7K
14:19 4.17 4.17 4.16 4.16 13.2K
14:20 4.17 4.17 4.17 4.17 0.9K
14:21 4.17 4.17 4.16 4.17 31.4K
14:22 4.17 4.17 4.17 4.17 2.9K
14:23 4.17 4.17 4.17 4.17 1.2K
14:24 4.17 4.18 4.17 4.18 7.0K
14:25 4.18 4.18 4.18 4.18 0.9K
14:26 4.18 4.18 4.18 4.18 1.3K
14:27 4.18 4.18 4.18 4.18 0.8K
14:28 4.18 4.18 4.18 4.18 4.2K
14:29 4.18 4.18 4.17 4.18 3.7K
14:30 4.18 4.18 4.18 4.18 4.8K
14:31 4.18 4.18 4.18 4.18 3.6K
14:32 4.18 4.18 4.18 4.18 4.5K
14:33 4.17 4.18 4.17 4.17 6.6K
14:34 4.17 4.17 4.17 4.17 4.1K
14:35 4.17 4.17 4.17 4.17 2.2K
14:36 4.17 4.17 4.17 4.17 2.2K
14:37 4.17 4.17 4.17 4.17 0.8K
14:38 4.17 4.17 4.17 4.17 3.0K
14:39 4.17 4.17 4.17 4.17 0.7K
14:40 4.16 4.17 4.16 4.17 3.3K
14:41 4.17 4.17 4.16 4.17 1.0K
14:42 4.17 4.17 4.17 4.17 3.9K
14:43 4.17 4.17 4.16 4.17 1.6K
14:44 4.17 4.17 4.17 4.17 1.4K
14:45 4.16 4.17 4.16 4.16 2.4K
14:46 4.17 4.17 4.16 4.16 3.5K
14:47 4.17 4.17 4.16 4.17 0.8K
14:48 4.17 4.17 4.16 4.16 0.9K
14:49 4.16 4.17 4.16 4.17 1.0K
14:50 4.17 4.17 4.17 4.17 1.3K
14:51 4.17 4.17 4.17 4.17 0.9K
14:52 4.17 4.17 4.17 4.17 1.0K
14:53 4.16 4.17 4.16 4.17 2.4K
14:54 4.17 4.17 4.16 4.17 16.8K
14:55 4.17 4.17 4.17 4.17 2.2K
14:56 4.17 4.17 4.17 4.17 0.7K
14:57 4.17 4.17 4.16 4.16 8.0K
14:58 4.16 4.16 4.15 4.15 5.3K
14:59 4.16 4.16 4.16 4.16 5.2K
15:00 4.16 4.16 4.16 4.16 1.8K
15:01 4.16 4.16 4.16 4.16 2.1K
15:02 4.15 4.15 4.15 4.15 9.8K
15:03 4.15 4.15 4.15 4.14 2.1K
15:04 4.15 4.16 4.15 4.16 11.7K
15:05 4.16 4.16 4.16 4.16 1.1K
15:06 4.16 4.16 4.16 4.16 0.5K
15:07 4.16 4.16 4.16 4.16 3.5K
15:08 4.16 4.16 4.16 4.16 2.0K
15:09 4.16 4.16 4.16 4.16 3.1K
15:10 4.16 4.17 4.16 4.17 6.5K
15:11 4.17 4.17 4.17 4.17 0.9K
15:12 4.17 4.17 4.17 4.17 2.3K
15:13 4.16 4.17 4.16 4.17 2.6K
15:14 4.17 4.18 4.16 4.18 12.3K
15:15 4.19 4.19 4.19 4.19 9.3K
15:16 4.19 4.19 4.19 4.18 1.6K
15:17 4.19 4.19 4.19 4.18 1.8K
15:18 4.19 4.19 4.19 4.18 1.5K
15:19 4.19 4.19 4.19 4.19 3.5K
15:20 4.19 4.19 4.19 4.19 8.8K
15:21 4.19 4.19 4.19 4.18 27.8K
15:22 4.19 4.20 4.19 4.20 9.7K
15:23 4.20 4.20 4.20 4.20 1.2K
15:24 4.20 4.21 4.20 4.20 10.1K
15:25 4.21 4.22 4.21 4.22 9.6K
15:26 4.22 4.22 4.22 4.23 10.2K
15:27 4.23 4.23 4.23 4.23 4.4K
15:28 4.23 4.23 4.23 4.23 4.4K
15:29 4.23 4.23 4.23 4.23 11.1K
15:30 4.19 4.19 4.19 4.18 90.2K
15:31 4.18 4.18 4.18 4.18 16.4K
15:32 4.18 4.18 4.18 4.18 1.7K
15:33 4.18 4.18 4.17 4.17 3.2K
15:34 4.17 4.18 4.17 4.18 4.9K
15:35 4.18 4.18 4.18 4.18 0.7K
15:36 4.17 4.17 4.17 4.17 107.8K
15:37 4.17 4.18 4.17 4.18 6.1K
15:38 4.17 4.18 4.17 4.18 6.0K
15:39 4.18 4.18 4.17 4.17 10.0K
15:40 4.17 4.18 4.17 4.18 19.3K
15:41 4.18 4.18 4.18 4.18 0.1K
15:42 4.17 4.18 4.17 4.18 9.2K
15:43 4.18 4.18 4.18 4.18 3.1K
15:44 4.18 4.18 4.17 4.18 5.9K
15:45 4.17 4.18 4.17 4.17 4.8K
15:46 4.18 4.18 4.17 4.18 3.8K
15:47 4.17 4.18 4.17 4.18 4.0K
15:48 4.18 4.19 4.17 4.19 24.4K
15:49 4.19 4.19 4.19 4.19 6.5K
15:50 4.18 4.19 4.18 4.18 9.8K
15:51 4.19 4.19 4.19 4.18 13.3K
15:52 4.19 4.19 4.17 4.17 62.8K
15:53 4.17 4.18 4.17 4.17 6.7K
15:54 4.18 4.18 4.17 4.18 7.9K
15:55 4.17 4.18 4.17 4.17 10.6K
15:56 4.18 4.18 4.17 4.17 118.9K
15:57 4.17 4.17 4.17 4.17 11.7K
15:58 4.17 4.17 4.16 4.16 33.1K
15:59 4.16 4.17 4.16 4.17 611.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available