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 4.20 4.26 4.20 4.26 101.1K
09:31 4.25 4.27 4.21 4.21 70.9K
09:32 4.22 4.26 4.22 4.26 29.3K
09:33 4.26 4.26 4.26 4.26 3.5K
09:34 4.26 4.28 4.25 4.27 16.1K
09:35 4.25 4.25 4.24 4.24 11.8K
09:36 4.24 4.24 4.23 4.22 40.8K
09:37 4.23 4.23 4.23 4.23 10.2K
09:38 4.21 4.21 4.20 4.21 17.7K
09:39 4.21 4.23 4.21 4.23 7.4K
09:40 4.24 4.24 4.22 4.22 6.9K
09:41 4.23 4.23 4.23 4.22 1.6K
09:42 4.22 4.23 4.21 4.22 8.2K
09:43 4.21 4.23 4.21 4.22 7.4K
09:44 4.25 4.25 4.24 4.24 8.3K
09:45 4.24 4.24 4.23 4.22 5.6K
09:46 4.23 4.23 4.23 4.22 2.5K
09:47 4.21 4.21 4.20 4.20 4.6K
09:48 4.20 4.20 4.19 4.19 17.7K
09:49 4.20 4.20 4.19 4.20 3.4K
09:50 4.18 4.18 4.17 4.17 9.4K
09:51 4.17 4.17 4.15 4.15 28.8K
09:52 4.15 4.16 4.15 4.15 15.3K
09:53 4.16 4.16 4.15 4.15 7.7K
09:54 4.16 4.17 4.16 4.16 2.5K
09:55 4.17 4.17 4.17 4.17 1.1K
09:56 4.17 4.17 4.16 4.17 7.5K
09:57 4.16 4.17 4.16 4.17 7.0K
09:58 4.16 4.17 4.16 4.16 2.2K
09:59 4.16 4.17 4.16 4.17 0.9K
10:00 4.18 4.18 4.18 4.18 15.7K
10:01 4.17 4.17 4.16 4.16 15.9K
10:02 4.17 4.17 4.15 4.14 10.6K
10:03 4.15 4.16 4.15 4.15 6.9K
10:04 4.16 4.16 4.16 4.16 6.7K
10:05 4.15 4.16 4.15 4.16 5.4K
10:06 4.16 4.16 4.16 4.16 1.6K
10:07 4.15 4.15 4.15 4.14 11.0K
10:08 4.15 4.15 4.15 4.15 2.6K
10:09 4.15 4.15 4.15 4.14 3.7K
10:10 4.15 4.15 4.15 4.14 3.1K
10:11 4.15 4.15 4.15 4.15 6.0K
10:12 4.16 4.16 4.16 4.16 3.2K
10:13 4.16 4.16 4.16 4.16 6.1K
10:14 4.16 4.17 4.16 4.17 5.3K
10:15 4.17 4.17 4.16 4.16 7.5K
10:16 4.15 4.16 4.15 4.16 0.9K
10:17 4.17 4.17 4.15 4.15 40.4K
10:18 4.15 4.20 4.15 4.20 37.6K
10:19 4.20 4.20 4.20 4.20 1.0K
10:20 4.20 4.20 4.20 4.19 0.9K
10:21 4.19 4.21 4.19 4.21 23.7K
10:22 4.20 4.20 4.19 4.18 6.7K
10:23 4.19 4.19 4.19 4.19 9.9K
10:24 4.19 4.19 4.19 4.18 1.0K
10:25 4.19 4.19 4.19 4.19 2.5K
10:26 4.19 4.19 4.19 4.18 1.8K
10:27 4.19 4.19 4.19 4.19 1.3K
10:28 4.18 4.18 4.17 4.17 5.4K
10:29 4.18 4.18 4.17 4.17 3.0K
10:30 4.19 4.19 4.19 4.18 9.8K
10:31 4.20 4.20 4.20 4.20 3.3K
10:32 4.19 4.20 4.19 4.20 5.7K
10:33 4.19 4.19 4.19 4.18 4.8K
10:34 4.19 4.19 4.19 4.18 0.8K
10:35 4.19 4.19 4.19 4.18 4.2K
10:36 4.18 4.20 4.18 4.20 13.8K
10:37 4.21 4.21 4.20 4.20 2.7K
10:38 4.20 4.20 4.19 4.19 17.0K
10:39 4.19 4.19 4.19 4.19 5.5K
10:40 4.18 4.19 4.18 4.18 7.8K
10:41 4.19 4.20 4.19 4.20 5.9K
10:42 4.20 4.20 4.20 4.20 0.8K
10:43 4.20 4.21 4.20 4.21 7.9K
10:44 4.21 4.21 4.20 4.20 8.4K
10:46 4.19 4.19 4.18 4.18 10.1K
10:47 4.17 4.17 4.17 4.17 3.4K
10:48 4.16 4.16 4.16 4.16 0.7K
10:49 4.17 4.17 4.16 4.17 6.2K
10:50 4.18 4.18 4.17 4.18 1.8K
10:51 4.18 4.18 4.18 4.18 1.6K
10:52 4.18 4.18 4.18 4.18 0.4K
10:53 4.18 4.18 4.18 4.18 1.0K
10:54 4.18 4.18 4.18 4.18 3.5K
10:55 4.18 4.18 4.18 4.18 0.6K
10:56 4.18 4.18 4.17 4.18 15.5K
10:57 4.18 4.18 4.17 4.17 1.4K
10:58 4.17 4.18 4.17 4.18 7.3K
10:59 4.19 4.19 4.19 4.18 4.6K
11:01 4.19 4.19 4.19 4.18 0.9K
11:02 4.19 4.19 4.19 4.18 6.5K
11:03 4.18 4.18 4.18 4.18 1.7K
11:04 4.18 4.18 4.17 4.18 4.7K
11:05 4.18 4.18 4.15 4.15 15.4K
11:06 4.15 4.15 4.15 4.14 2.1K
11:07 4.15 4.15 4.15 4.14 3.2K
11:08 4.15 4.15 4.15 4.14 3.6K
11:09 4.14 4.15 4.14 4.14 4.3K
11:10 4.14 4.16 4.14 4.16 11.6K
11:11 4.16 4.16 4.16 4.16 1.5K
11:12 4.16 4.16 4.16 4.16 0.3K
11:13 4.16 4.17 4.16 4.17 17.0K
11:14 4.17 4.17 4.17 4.17 0.3K
11:15 4.17 4.17 4.16 4.17 39.3K
11:16 4.16 4.16 4.16 4.16 11.0K
11:17 4.17 4.17 4.17 4.17 10.3K
11:18 4.18 4.18 4.18 4.18 0.6K
11:19 4.17 4.17 4.17 4.17 3.1K
11:20 4.17 4.17 4.17 4.17 0.4K
11:21 4.17 4.17 4.16 4.16 1.1K
11:22 4.16 4.16 4.16 4.16 1.4K
11:23 4.16 4.16 4.15 4.16 18.2K
11:24 4.17 4.17 4.17 4.17 1.0K
11:25 4.17 4.17 4.16 4.16 18.8K
11:26 4.17 4.17 4.17 4.17 5.9K
11:27 4.17 4.17 4.16 4.16 0.7K
11:28 4.16 4.16 4.16 4.16 1.7K
11:29 4.17 4.17 4.15 4.15 2.1K
11:30 4.16 4.17 4.16 4.17 7.3K
11:31 4.18 4.18 4.17 4.17 5.0K
11:32 4.17 4.17 4.17 4.17 2.5K
11:33 4.17 4.17 4.17 4.17 0.9K
11:34 4.17 4.17 4.17 4.17 2.3K
11:35 4.18 4.18 4.16 4.16 20.5K
11:36 4.16 4.16 4.16 4.16 0.7K
11:37 4.16 4.16 4.16 4.16 1.1K
11:38 4.16 4.16 4.15 4.15 2.2K
11:40 4.15 4.15 4.15 4.15 0.6K
11:41 4.16 4.16 4.16 4.16 0.5K
11:42 4.16 4.16 4.15 4.15 1.5K
11:43 4.16 4.16 4.16 4.16 0.7K
11:44 4.16 4.16 4.16 4.16 1.3K
11:45 4.15 4.16 4.15 4.16 1.6K
11:46 4.16 4.16 4.15 4.15 1.9K
11:47 4.16 4.17 4.16 4.17 6.0K
11:48 4.17 4.17 4.16 4.16 0.8K
11:49 4.17 4.17 4.17 4.17 2.8K
11:50 4.17 4.17 4.17 4.17 1.5K
11:51 4.17 4.17 4.17 4.17 1.6K
11:52 4.17 4.17 4.16 4.17 1.4K
11:53 4.16 4.17 4.16 4.17 11.4K
11:54 4.17 4.17 4.17 4.17 0.6K
11:55 4.17 4.17 4.16 4.17 1.0K
11:56 4.17 4.17 4.17 4.17 2.5K
11:57 4.17 4.17 4.17 4.17 0.8K
11:58 4.16 4.16 4.16 4.16 1.0K
11:59 4.17 4.17 4.17 4.17 3.0K
12:00 4.17 4.17 4.16 4.16 1.9K
12:01 4.17 4.17 4.17 4.17 8.1K
12:02 4.17 4.19 4.17 4.18 13.6K
12:03 4.18 4.18 4.18 4.18 3.5K
12:04 4.19 4.20 4.19 4.20 3.7K
12:05 4.20 4.20 4.20 4.20 1.2K
12:07 4.20 4.20 4.20 4.20 12.7K
12:08 4.21 4.21 4.21 4.21 2.6K
12:10 4.20 4.20 4.20 4.20 0.3K
12:11 4.20 4.22 4.20 4.21 7.1K
12:12 4.22 4.22 4.21 4.21 2.9K
12:13 4.21 4.22 4.21 4.21 2.3K
12:14 4.22 4.22 4.21 4.22 7.7K
12:15 4.22 4.22 4.22 4.21 0.4K
12:16 4.22 4.22 4.22 4.22 1.1K
12:17 4.22 4.24 4.21 4.24 14.2K
12:18 4.25 4.25 4.24 4.25 23.1K
12:19 4.24 4.25 4.24 4.25 7.0K
12:20 4.24 4.24 4.24 4.24 8.9K
12:22 4.23 4.24 4.23 4.24 13.4K
12:23 4.23 4.24 4.23 4.24 7.8K
12:24 4.23 4.27 4.23 4.27 55.0K
12:25 4.27 4.27 4.26 4.26 19.0K
12:26 4.27 4.27 4.27 4.26 4.5K
12:28 4.27 4.27 4.27 4.26 3.1K
12:29 4.26 4.26 4.26 4.26 0.2K
12:30 4.27 4.27 4.27 4.27 2.3K
12:31 4.27 4.27 4.27 4.27 4.7K
12:32 4.27 4.27 4.27 4.26 0.6K
12:33 4.27 4.27 4.27 4.26 1.1K
12:34 4.27 4.27 4.27 4.26 1.9K
12:35 4.27 4.27 4.27 4.26 0.5K
12:36 4.26 4.26 4.26 4.26 1.1K
12:37 4.26 4.26 4.26 4.26 14.0K
12:38 4.25 4.25 4.25 4.25 5.1K
12:39 4.25 4.26 4.25 4.26 5.4K
12:40 4.26 4.26 4.26 4.26 0.9K
12:41 4.25 4.28 4.25 4.26 42.4K
12:42 4.26 4.26 4.26 4.26 5.0K
12:43 4.25 4.26 4.25 4.25 13.4K
12:44 4.24 4.25 4.24 4.24 7.8K
12:45 4.25 4.25 4.24 4.24 0.7K
12:46 4.24 4.24 4.23 4.23 12.6K
12:47 4.23 4.23 4.23 4.22 1.8K
12:48 4.23 4.24 4.23 4.24 4.2K
12:49 4.24 4.24 4.24 4.24 1.2K
12:50 4.24 4.24 4.24 4.24 0.6K
12:51 4.24 4.25 4.24 4.25 6.2K
12:52 4.25 4.25 4.24 4.25 5.7K
12:54 4.24 4.24 4.24 4.24 0.8K
12:55 4.25 4.25 4.25 4.25 0.4K
12:56 4.25 4.25 4.24 4.24 0.5K
12:57 4.25 4.25 4.25 4.25 1.1K
12:58 4.24 4.24 4.24 4.24 0.8K
12:59 4.23 4.23 4.23 4.22 14.1K
13:00 4.23 4.24 4.23 4.24 14.9K
13:01 4.24 4.25 4.24 4.25 3.5K
13:02 4.25 4.25 4.23 4.23 4.2K
13:03 4.23 4.23 4.23 4.22 1.1K
13:04 4.22 4.22 4.22 4.22 5.6K
13:05 4.23 4.23 4.22 4.22 2.8K
13:06 4.22 4.22 4.22 4.22 1.8K
13:08 4.22 4.22 4.22 4.22 2.1K
13:09 4.21 4.22 4.21 4.22 2.4K
13:10 4.22 4.22 4.21 4.21 3.2K
13:11 4.21 4.21 4.21 4.21 0.5K
13:12 4.20 4.21 4.20 4.21 0.4K
13:13 4.21 4.22 4.20 4.22 19.9K
13:14 4.22 4.22 4.22 4.22 4.4K
13:15 4.21 4.22 4.21 4.22 7.8K
13:16 4.21 4.21 4.21 4.21 2.0K
13:17 4.21 4.21 4.21 4.21 8.8K
13:18 4.20 4.21 4.20 4.21 8.5K
13:20 4.21 4.21 4.21 4.21 0.9K
13:21 4.21 4.21 4.21 4.21 3.4K
13:22 4.21 4.21 4.20 4.21 47.1K
13:23 4.20 4.20 4.20 4.20 6.6K
13:24 4.20 4.20 4.19 4.19 23.5K
13:25 4.20 4.20 4.20 4.20 1.6K
13:26 4.20 4.20 4.20 4.20 10.3K
13:27 4.20 4.20 4.20 4.20 0.5K
13:28 4.20 4.20 4.20 4.20 1.0K
13:30 4.20 4.20 4.20 4.20 0.8K
13:31 4.20 4.20 4.19 4.19 1.1K
13:32 4.20 4.20 4.20 4.20 0.9K
13:33 4.19 4.20 4.19 4.20 1.5K
13:34 4.19 4.20 4.19 4.20 1.0K
13:35 4.20 4.20 4.20 4.20 1.4K
13:36 4.20 4.20 4.19 4.20 2.0K
13:37 4.20 4.20 4.19 4.20 1.7K
13:38 4.20 4.20 4.19 4.20 2.1K
13:39 4.20 4.20 4.20 4.20 2.3K
13:40 4.19 4.20 4.19 4.20 1.0K
13:41 4.20 4.20 4.19 4.20 3.0K
13:42 4.21 4.21 4.21 4.21 8.6K
13:43 4.21 4.21 4.21 4.21 1.0K
13:44 4.21 4.21 4.21 4.21 2.0K
13:45 4.21 4.22 4.21 4.22 7.4K
13:46 4.21 4.21 4.20 4.20 12.8K
13:47 4.20 4.20 4.20 4.20 0.6K
13:48 4.20 4.20 4.19 4.19 4.3K
13:49 4.20 4.20 4.20 4.20 1.2K
13:50 4.20 4.20 4.20 4.20 0.5K
13:51 4.20 4.20 4.20 4.20 0.3K
13:52 4.19 4.20 4.19 4.20 1.3K
13:53 4.20 4.20 4.20 4.20 1.0K
13:54 4.20 4.20 4.19 4.20 2.0K
13:55 4.20 4.20 4.20 4.20 0.9K
13:56 4.20 4.20 4.20 4.20 3.6K
13:57 4.20 4.20 4.19 4.19 3.2K
13:58 4.20 4.20 4.19 4.20 2.5K
13:59 4.20 4.20 4.19 4.20 1.2K
14:00 4.20 4.20 4.20 4.20 1.7K
14:01 4.20 4.20 4.19 4.19 2.8K
14:02 4.19 4.20 4.19 4.20 19.3K
14:03 4.20 4.20 4.20 4.20 1.5K
14:04 4.20 4.22 4.20 4.22 13.5K
14:05 4.23 4.23 4.23 4.22 2.3K
14:06 4.23 4.23 4.23 4.22 1.5K
14:07 4.22 4.23 4.22 4.23 13.9K
14:08 4.24 4.24 4.24 4.24 1.1K
14:09 4.24 4.24 4.24 4.24 0.6K
14:10 4.23 4.24 4.23 4.24 0.8K
14:11 4.24 4.24 4.24 4.24 0.4K
14:12 4.24 4.24 4.24 4.24 1.0K
14:13 4.24 4.24 4.23 4.22 25.8K
14:14 4.22 4.22 4.22 4.22 2.6K
14:15 4.22 4.22 4.21 4.21 11.1K
14:16 4.21 4.21 4.20 4.21 22.3K
14:17 4.21 4.21 4.21 4.21 0.4K
14:18 4.20 4.20 4.20 4.20 0.9K
14:19 4.21 4.21 4.20 4.20 0.5K
14:20 4.21 4.21 4.21 4.21 2.7K
14:21 4.20 4.20 4.20 4.20 0.6K
14:22 4.21 4.21 4.20 4.21 1.3K
14:23 4.21 4.21 4.20 4.20 0.8K
14:24 4.21 4.21 4.21 4.21 2.2K
14:25 4.21 4.21 4.21 4.21 4.8K
14:26 4.21 4.21 4.21 4.21 8.7K
14:27 4.21 4.22 4.21 4.22 3.7K
14:28 4.22 4.23 4.22 4.22 7.0K
14:29 4.23 4.23 4.23 4.22 0.6K
14:30 4.23 4.23 4.23 4.22 7.0K
14:31 4.22 4.22 4.22 4.22 0.5K
14:32 4.22 4.22 4.22 4.22 1.0K
14:33 4.22 4.22 4.22 4.22 2.0K
14:34 4.22 4.22 4.21 4.21 1.3K
14:35 4.22 4.22 4.22 4.22 0.5K
14:36 4.22 4.22 4.22 4.22 1.2K
14:37 4.22 4.22 4.22 4.22 3.3K
14:38 4.22 4.22 4.22 4.22 1.9K
14:39 4.21 4.22 4.21 4.22 3.1K
14:40 4.22 4.22 4.22 4.22 0.9K
14:41 4.21 4.22 4.21 4.21 4.4K
14:42 4.22 4.22 4.22 4.22 0.9K
14:43 4.22 4.22 4.22 4.22 1.5K
14:44 4.22 4.22 4.21 4.21 15.0K
14:45 4.21 4.21 4.21 4.21 12.1K
14:46 4.21 4.21 4.21 4.21 7.0K
14:47 4.21 4.21 4.21 4.21 3.1K
14:48 4.21 4.22 4.21 4.22 5.1K
14:50 4.22 4.22 4.22 4.22 8.6K
14:52 4.22 4.22 4.22 4.22 0.9K
14:53 4.22 4.22 4.22 4.22 4.1K
14:54 4.23 4.23 4.23 4.22 7.0K
14:55 4.23 4.23 4.23 4.22 3.2K
14:56 4.22 4.22 4.22 4.22 9.0K
14:57 4.22 4.22 4.22 4.22 13.8K
14:58 4.22 4.22 4.21 4.21 13.7K
14:59 4.21 4.21 4.21 4.21 3.5K
15:00 4.21 4.21 4.20 4.21 23.5K
15:03 4.20 4.20 4.19 4.18 9.4K
15:04 4.19 4.19 4.19 4.18 3.3K
15:05 4.19 4.19 4.19 4.18 2.0K
15:06 4.19 4.19 4.19 4.19 0.6K
15:07 4.19 4.19 4.19 4.18 8.5K
15:08 4.18 4.18 4.17 4.18 3.6K
15:09 4.18 4.18 4.17 4.17 1.1K
15:10 4.18 4.18 4.17 4.18 3.8K
15:11 4.18 4.18 4.17 4.18 1.6K
15:12 4.18 4.18 4.18 4.18 8.6K
15:13 4.19 4.19 4.19 4.18 0.2K
15:14 4.19 4.19 4.19 4.18 2.6K
15:15 4.19 4.19 4.19 4.19 0.9K
15:16 4.19 4.19 4.19 4.18 5.2K
15:17 4.19 4.19 4.19 4.19 1.0K
15:18 4.19 4.19 4.19 4.18 1.0K
15:19 4.19 4.19 4.19 4.19 1.3K
15:20 4.18 4.19 4.18 4.19 1.5K
15:21 4.19 4.19 4.19 4.18 2.3K
15:22 4.19 4.19 4.18 4.18 3.0K
15:23 4.19 4.19 4.19 4.19 2.4K
15:24 4.19 4.19 4.19 4.19 3.2K
15:25 4.18 4.19 4.18 4.19 3.0K
15:26 4.19 4.19 4.19 4.18 17.8K
15:27 4.18 4.18 4.18 4.18 2.3K
15:28 4.18 4.18 4.17 4.18 3.9K
15:29 4.18 4.18 4.17 4.17 3.5K
15:30 4.18 4.18 4.18 4.18 7.9K
15:31 4.18 4.18 4.17 4.17 4.0K
15:32 4.18 4.18 4.18 4.18 4.3K
15:33 4.17 4.18 4.17 4.18 17.8K
15:34 4.18 4.18 4.18 4.18 3.9K
15:35 4.20 4.20 4.19 4.20 34.8K
15:36 4.20 4.21 4.20 4.21 14.2K
15:37 4.21 4.21 4.21 4.21 9.9K
15:38 4.21 4.21 4.21 4.21 0.9K
15:39 4.21 4.21 4.20 4.20 4.9K
15:40 4.21 4.21 4.21 4.21 4.3K
15:41 4.21 4.21 4.21 4.21 11.0K
15:42 4.21 4.21 4.21 4.21 4.6K
15:43 4.21 4.21 4.20 4.20 35.1K
15:44 4.20 4.20 4.19 4.20 18.9K
15:45 4.20 4.21 4.20 4.21 15.2K
15:46 4.21 4.21 4.21 4.21 8.3K
15:47 4.21 4.21 4.21 4.21 4.5K
15:48 4.20 4.21 4.20 4.21 3.1K
15:49 4.21 4.21 4.21 4.21 6.5K
15:50 4.21 4.21 4.20 4.21 14.7K
15:51 4.20 4.21 4.20 4.21 9.5K
15:52 4.21 4.21 4.20 4.21 12.8K
15:53 4.20 4.21 4.20 4.21 85.7K
15:54 4.21 4.21 4.20 4.20 110.3K
15:55 4.20 4.20 4.19 4.20 9.6K
15:56 4.20 4.22 4.19 4.22 70.8K
15:57 4.22 4.22 4.21 4.22 14.4K
15:58 4.22 4.23 4.22 4.22 98.7K
15:59 4.21 4.23 4.21 4.22 535.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available