Xerox

XRX
🏛️ usa →
3.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.02 4.02 3.95 3.95 250.2K
09:31 3.95 3.97 3.95 3.97 15.0K
09:32 3.96 3.97 3.96 3.96 2.0K
09:33 3.95 3.96 3.95 3.96 9.4K
09:34 3.95 3.95 3.93 3.93 37.6K
09:35 3.93 3.93 3.91 3.92 5.9K
09:36 3.92 3.92 3.92 3.92 4.8K
09:37 3.91 3.92 3.91 3.92 17.9K
09:38 3.91 3.91 3.90 3.90 8.9K
09:39 3.90 3.92 3.90 3.91 29.3K
09:40 3.91 3.91 3.91 3.91 8.3K
09:41 3.91 3.92 3.90 3.92 9.0K
09:42 3.92 3.93 3.92 3.93 14.0K
09:43 3.93 3.93 3.92 3.93 11.4K
09:44 3.93 3.95 3.93 3.95 13.0K
09:45 3.95 3.99 3.95 3.99 10.5K
09:46 4.00 4.03 4.00 4.03 60.1K
09:47 4.03 4.03 4.00 4.00 28.8K
09:48 4.00 4.01 4.00 4.01 11.3K
09:49 4.00 4.00 4.00 4.00 18.4K
09:50 4.00 4.01 4.00 4.01 15.5K
09:51 4.00 4.01 4.00 4.00 11.7K
09:52 4.00 4.00 4.00 4.00 1.3K
09:53 4.00 4.01 3.99 4.00 20.8K
09:54 4.01 4.01 4.00 4.01 40.1K
09:55 4.02 4.02 4.00 4.01 9.5K
09:56 4.00 4.01 4.00 4.01 2.7K
09:57 4.01 4.01 4.01 4.01 2.5K
09:58 4.00 4.00 4.00 4.00 14.3K
09:59 4.00 4.00 4.00 4.00 15.2K
10:00 4.00 4.01 3.99 3.99 26.8K
10:01 3.99 4.00 3.99 4.00 7.1K
10:02 4.00 4.00 3.98 3.99 21.6K
10:03 3.99 3.99 3.98 3.99 4.4K
10:04 3.99 4.00 3.99 4.00 19.8K
10:05 4.00 4.01 4.00 4.01 9.8K
10:06 4.01 4.01 4.01 4.01 2.1K
10:07 4.01 4.01 4.01 4.01 6.1K
10:08 4.01 4.01 4.00 4.01 4.0K
10:09 4.01 4.01 4.00 4.00 3.8K
10:10 4.00 4.01 4.00 4.00 4.9K
10:11 4.01 4.01 4.01 4.01 1.6K
10:12 4.00 4.01 4.00 4.01 2.5K
10:13 4.01 4.01 4.00 4.01 23.5K
10:14 4.02 4.02 4.02 4.01 7.5K
10:15 4.02 4.04 4.02 4.04 29.1K
10:16 4.04 4.04 4.03 4.03 7.8K
10:17 4.04 4.04 4.03 4.03 13.4K
10:18 4.04 4.04 4.03 4.03 69.0K
10:19 4.03 4.03 4.02 4.03 2.7K
10:20 4.03 4.03 4.02 4.03 10.8K
10:21 4.03 4.03 4.01 4.01 55.7K
10:22 4.02 4.02 4.02 4.01 10.0K
10:23 4.03 4.04 4.03 4.04 84.5K
10:24 4.03 4.04 4.03 4.04 4.3K
10:25 4.04 4.06 4.04 4.06 103.0K
10:26 4.06 4.07 4.06 4.07 29.0K
10:27 4.07 4.07 4.06 4.07 18.7K
10:28 4.09 4.09 4.08 4.08 130.0K
10:29 4.08 4.08 4.06 4.06 13.7K
10:30 4.06 4.06 4.05 4.05 6.3K
10:31 4.06 4.06 4.05 4.06 4.3K
10:32 4.06 4.07 4.06 4.07 10.7K
10:33 4.07 4.07 4.07 4.07 15.6K
10:35 4.07 4.07 4.06 4.07 13.8K
10:36 4.07 4.07 4.07 4.07 2.5K
10:37 4.07 4.07 4.06 4.07 30.5K
10:38 4.07 4.07 4.07 4.06 9.0K
10:39 4.07 4.07 4.06 4.06 4.3K
10:40 4.06 4.06 4.06 4.06 16.2K
10:41 4.06 4.07 4.06 4.07 3.4K
10:42 4.07 4.08 4.07 4.08 22.7K
10:43 4.08 4.11 4.08 4.11 41.7K
10:44 4.10 4.10 4.09 4.09 26.6K
10:45 4.10 4.10 4.10 4.10 4.0K
10:46 4.10 4.10 4.09 4.09 4.3K
10:47 4.10 4.10 4.08 4.09 15.6K
10:48 4.09 4.12 4.09 4.12 92.9K
10:49 4.12 4.12 4.11 4.11 3.9K
10:50 4.12 4.12 4.11 4.11 4.1K
10:51 4.12 4.12 4.11 4.11 4.4K
10:52 4.12 4.13 4.11 4.12 33.4K
10:53 4.11 4.14 4.11 4.14 44.1K
10:54 4.14 4.14 4.13 4.13 28.2K
10:55 4.13 4.13 4.13 4.12 17.5K
10:56 4.12 4.12 4.12 4.12 15.5K
10:57 4.12 4.12 4.11 4.11 8.5K
10:58 4.11 4.11 4.11 4.11 3.9K
10:59 4.11 4.12 4.11 4.11 12.0K
11:00 4.11 4.12 4.11 4.12 20.0K
11:01 4.12 4.13 4.12 4.13 10.6K
11:02 4.12 4.12 4.11 4.12 24.1K
11:03 4.11 4.14 4.11 4.14 50.3K
11:04 4.14 4.15 4.13 4.14 27.5K
11:05 4.14 4.14 4.14 4.14 2.4K
11:06 4.14 4.14 4.14 4.14 1.9K
11:07 4.13 4.14 4.13 4.13 6.6K
11:08 4.13 4.13 4.12 4.13 5.3K
11:09 4.13 4.14 4.12 4.14 52.0K
11:10 4.14 4.14 4.13 4.14 12.3K
11:11 4.14 4.14 4.13 4.13 16.1K
11:12 4.13 4.13 4.13 4.13 0.7K
11:13 4.13 4.13 4.13 4.13 2.0K
11:14 4.12 4.12 4.11 4.11 10.3K
11:15 4.10 4.11 4.10 4.10 27.0K
11:16 4.09 4.09 4.08 4.09 105.0K
11:17 4.09 4.09 4.08 4.09 4.9K
11:18 4.09 4.09 4.08 4.08 6.2K
11:19 4.07 4.07 4.07 4.07 20.2K
11:20 4.06 4.06 4.05 4.05 11.9K
11:21 4.06 4.06 4.06 4.06 7.9K
11:22 4.06 4.06 4.05 4.05 21.0K
11:23 4.05 4.05 4.04 4.05 3.7K
11:24 4.05 4.05 4.04 4.05 11.8K
11:25 4.05 4.05 4.05 4.05 1.2K
11:26 4.05 4.05 4.04 4.05 1.9K
11:27 4.04 4.04 4.03 4.03 8.2K
11:28 4.04 4.05 4.04 4.05 58.8K
11:29 4.05 4.05 4.05 4.05 9.9K
11:30 4.04 4.04 4.04 4.04 8.8K
11:31 4.04 4.04 4.04 4.04 1.5K
11:32 4.04 4.04 4.03 4.03 19.2K
11:33 4.03 4.04 4.03 4.04 12.2K
11:34 4.03 4.03 4.02 4.02 6.5K
11:35 4.02 4.04 4.02 4.04 48.4K
11:36 4.04 4.04 4.04 4.04 1.3K
11:37 4.04 4.05 4.04 4.05 11.2K
11:38 4.04 4.05 4.04 4.05 8.1K
11:39 4.05 4.05 4.04 4.04 15.9K
11:40 4.03 4.04 4.03 4.04 0.5K
11:41 4.03 4.03 4.03 4.03 10.8K
11:42 4.03 4.03 4.03 4.03 4.6K
11:43 4.03 4.03 4.02 4.03 21.5K
11:44 4.03 4.03 4.03 4.03 1.5K
11:45 4.03 4.03 4.03 4.03 2.6K
11:46 4.03 4.04 4.03 4.04 9.1K
11:47 4.04 4.04 4.04 4.04 2.5K
11:48 4.04 4.04 4.04 4.04 17.2K
11:49 4.03 4.04 4.03 4.04 9.4K
11:50 4.04 4.04 4.04 4.04 4.1K
11:51 4.04 4.04 4.03 4.04 1.4K
11:52 4.04 4.04 4.03 4.03 1.8K
11:53 4.04 4.04 4.04 4.04 4.2K
11:54 4.04 4.04 4.04 4.04 1.6K
11:55 4.04 4.04 4.03 4.03 4.9K
11:56 4.04 4.04 4.04 4.04 11.3K
11:57 4.04 4.04 4.03 4.03 3.2K
11:58 4.05 4.07 4.05 4.07 59.5K
11:59 4.07 4.07 4.07 4.07 1.1K
12:00 4.07 4.08 4.07 4.08 8.5K
12:01 4.08 4.08 4.08 4.08 6.1K
12:02 4.09 4.09 4.09 4.09 0.2K
12:03 4.09 4.09 4.09 4.09 3.6K
12:04 4.09 4.09 4.09 4.09 2.8K
12:05 4.09 4.10 4.09 4.10 26.5K
12:06 4.10 4.10 4.10 4.10 6.3K
12:07 4.10 4.11 4.10 4.11 11.3K
12:08 4.11 4.11 4.11 4.11 2.7K
12:09 4.11 4.11 4.10 4.10 14.6K
12:10 4.11 4.12 4.11 4.11 15.7K
12:11 4.11 4.12 4.11 4.12 8.2K
12:12 4.12 4.12 4.11 4.11 4.2K
12:14 4.12 4.12 4.11 4.12 1.1K
12:15 4.12 4.12 4.12 4.12 6.2K
12:16 4.12 4.12 4.12 4.12 0.5K
12:17 4.11 4.12 4.11 4.12 2.2K
12:18 4.12 4.12 4.11 4.12 4.4K
12:19 4.12 4.12 4.11 4.12 28.2K
12:20 4.12 4.12 4.12 4.12 4.8K
12:21 4.12 4.12 4.12 4.12 3.9K
12:22 4.12 4.13 4.12 4.13 30.5K
12:23 4.13 4.13 4.13 4.13 11.5K
12:24 4.13 4.13 4.12 4.13 7.0K
12:25 4.13 4.13 4.12 4.12 18.5K
12:26 4.11 4.12 4.11 4.12 2.3K
12:27 4.12 4.14 4.12 4.13 49.0K
12:28 4.13 4.13 4.12 4.12 3.0K
12:29 4.13 4.13 4.10 4.10 34.6K
12:30 4.10 4.10 4.10 4.10 1.6K
12:31 4.10 4.12 4.09 4.12 24.5K
12:32 4.12 4.12 4.11 4.11 2.5K
12:33 4.11 4.11 4.11 4.11 11.7K
12:34 4.11 4.12 4.10 4.12 6.4K
12:35 4.11 4.12 4.11 4.12 4.8K
12:36 4.11 4.12 4.11 4.12 3.0K
12:37 4.12 4.12 4.12 4.12 2.1K
12:38 4.12 4.12 4.12 4.12 3.7K
12:39 4.12 4.12 4.11 4.11 9.8K
12:40 4.11 4.12 4.09 4.10 76.5K
12:41 4.10 4.10 4.07 4.07 50.1K
12:42 4.07 4.07 4.07 4.07 1.9K
12:43 4.07 4.07 4.06 4.06 5.8K
12:44 4.05 4.06 4.05 4.06 14.5K
12:45 4.06 4.06 4.05 4.06 1.6K
12:46 4.06 4.07 4.06 4.07 14.2K
12:47 4.07 4.07 4.06 4.07 2.8K
12:48 4.07 4.07 4.07 4.07 1.7K
12:49 4.07 4.07 4.07 4.07 4.6K
12:50 4.07 4.07 4.07 4.07 3.4K
12:51 4.06 4.06 4.06 4.06 18.3K
12:52 4.06 4.06 4.05 4.06 5.0K
12:53 4.06 4.06 4.06 4.06 3.5K
12:54 4.06 4.07 4.05 4.07 12.0K
12:55 4.07 4.07 4.07 4.07 5.5K
12:56 4.07 4.08 4.07 4.08 7.0K
12:57 4.08 4.08 4.08 4.08 0.8K
12:58 4.08 4.08 4.07 4.07 10.5K
12:59 4.07 4.07 4.07 4.07 3.5K
13:00 4.06 4.07 4.06 4.07 5.8K
13:01 4.07 4.07 4.07 4.07 2.1K
13:02 4.07 4.07 4.07 4.07 12.5K
13:03 4.07 4.07 4.06 4.06 22.9K
13:04 4.05 4.06 4.05 4.06 0.7K
13:05 4.05 4.06 4.05 4.05 11.7K
13:06 4.05 4.06 4.05 4.05 20.4K
13:07 4.06 4.06 4.05 4.05 3.5K
13:08 4.05 4.06 4.05 4.06 7.4K
13:09 4.06 4.06 4.06 4.06 9.6K
13:10 4.06 4.06 4.06 4.06 1.9K
13:11 4.06 4.06 4.06 4.06 1.8K
13:12 4.05 4.06 4.01 4.01 114.6K
13:13 4.01 4.02 4.01 4.02 64.7K
13:14 4.02 4.03 4.02 4.03 7.6K
13:15 4.03 4.04 4.03 4.04 11.0K
13:16 4.04 4.05 4.04 4.05 11.9K
13:17 4.05 4.05 4.04 4.04 13.4K
13:18 4.04 4.04 4.03 4.04 3.5K
13:19 4.04 4.04 4.03 4.04 3.7K
13:20 4.04 4.04 4.04 4.04 1.3K
13:21 4.04 4.04 4.03 4.04 6.6K
13:22 4.04 4.04 4.03 4.03 5.4K
13:23 4.03 4.03 4.03 4.03 13.5K
13:24 4.03 4.03 4.03 4.03 4.3K
13:25 4.03 4.03 4.02 4.03 3.0K
13:26 4.03 4.03 4.03 4.03 1.5K
13:27 4.03 4.03 4.02 4.03 19.1K
13:28 4.03 4.04 4.03 4.04 10.1K
13:29 4.04 4.04 4.04 4.04 2.4K
13:30 4.05 4.06 4.05 4.06 29.6K
13:31 4.06 4.06 4.06 4.06 1.7K
13:32 4.05 4.05 4.04 4.05 9.4K
13:33 4.04 4.05 4.04 4.04 6.9K
13:34 4.04 4.04 4.04 4.04 14.2K
13:35 4.04 4.05 4.04 4.05 9.6K
13:36 4.04 4.04 4.04 4.04 10.1K
13:37 4.04 4.04 4.04 4.04 2.2K
13:38 4.04 4.06 4.04 4.06 12.8K
13:39 4.06 4.06 4.05 4.05 13.4K
13:40 4.04 4.05 4.04 4.05 2.1K
13:41 4.05 4.05 4.05 4.05 2.7K
13:42 4.05 4.05 4.04 4.04 4.1K
13:43 4.04 4.04 4.04 4.04 5.9K
13:44 4.04 4.04 4.04 4.04 0.4K
13:45 4.03 4.04 4.03 4.03 2.4K
13:46 4.03 4.03 4.02 4.03 13.5K
13:47 4.03 4.03 4.03 4.03 1.8K
13:48 4.03 4.03 4.03 4.03 14.7K
13:49 4.03 4.04 4.03 4.04 29.4K
13:50 4.03 4.03 4.03 4.03 0.5K
13:51 4.04 4.04 4.04 4.04 1.4K
13:52 4.03 4.03 4.03 4.03 10.8K
13:53 4.03 4.03 4.03 4.03 2.5K
13:54 4.03 4.03 4.03 4.03 13.6K
13:55 4.03 4.03 4.03 4.03 1.8K
13:56 4.03 4.03 4.02 4.03 1.8K
13:57 4.03 4.03 4.02 4.03 3.6K
13:58 4.03 4.03 4.03 4.03 4.2K
13:59 4.03 4.03 4.03 4.03 4.0K
14:00 4.03 4.03 4.03 4.03 2.3K
14:01 4.03 4.03 4.02 4.02 4.1K
14:02 4.03 4.03 4.02 4.03 3.3K
14:03 4.02 4.04 4.02 4.04 98.4K
14:04 4.04 4.04 4.04 4.04 2.1K
14:05 4.04 4.04 4.04 4.04 3.0K
14:08 4.04 4.04 4.04 4.04 5.5K
14:09 4.04 4.04 4.04 4.04 0.9K
14:10 4.04 4.04 4.04 4.04 2.8K
14:11 4.05 4.05 4.05 4.05 10.2K
14:12 4.05 4.05 4.05 4.05 2.7K
14:13 4.05 4.05 4.05 4.05 3.5K
14:14 4.05 4.05 4.04 4.05 16.4K
14:15 4.05 4.05 4.04 4.04 30.4K
14:16 4.05 4.05 4.04 4.05 3.4K
14:17 4.05 4.05 4.04 4.04 3.5K
14:18 4.05 4.05 4.05 4.05 3.3K
14:19 4.05 4.05 4.03 4.03 8.1K
14:20 4.04 4.04 4.03 4.03 7.2K
14:21 4.03 4.03 4.02 4.03 5.6K
14:22 4.03 4.03 4.03 4.03 2.0K
14:23 4.03 4.03 4.02 4.03 2.5K
14:24 4.03 4.03 4.02 4.03 5.5K
14:25 4.03 4.03 4.03 4.03 6.3K
14:26 4.02 4.03 4.02 4.02 16.7K
14:27 4.03 4.03 4.03 4.03 22.3K
14:28 4.03 4.03 4.03 4.03 1.7K
14:29 4.02 4.03 4.02 4.03 2.4K
14:30 4.03 4.03 4.03 4.03 3.5K
14:31 4.03 4.03 4.03 4.03 5.1K
14:32 4.03 4.03 4.03 4.03 3.9K
14:33 4.03 4.04 4.03 4.04 14.5K
14:34 4.04 4.04 4.02 4.03 22.7K
14:35 4.02 4.03 4.02 4.02 2.9K
14:36 4.03 4.03 4.03 4.03 24.4K
14:37 4.03 4.03 4.02 4.03 8.6K
14:38 4.02 4.03 4.02 4.01 36.8K
14:39 4.01 4.01 4.00 4.01 14.3K
14:40 4.02 4.02 4.02 4.01 12.0K
14:41 4.02 4.02 4.02 4.01 2.6K
14:42 4.02 4.02 4.02 4.01 3.4K
14:43 4.01 4.01 4.01 4.01 5.5K
14:44 4.01 4.01 4.01 4.01 52.4K
14:45 4.01 4.01 4.01 4.01 15.6K
14:46 4.00 4.01 4.00 4.00 26.8K
14:47 4.01 4.01 3.99 3.99 19.3K
14:48 3.99 3.99 3.98 3.98 8.4K
14:49 3.98 3.99 3.98 3.98 15.8K
14:50 3.97 4.04 3.97 4.01 232.9K
14:51 4.02 4.03 4.02 4.02 33.8K
14:52 4.02 4.02 4.02 4.01 1.6K
14:53 4.02 4.02 4.02 4.01 14.2K
14:54 4.01 4.01 4.00 4.01 22.4K
14:55 4.01 4.01 4.00 4.00 10.0K
14:56 4.01 4.01 4.01 4.01 2.8K
14:57 4.01 4.01 4.00 4.01 2.1K
14:58 4.00 4.01 4.00 4.01 11.5K
14:59 4.00 4.03 4.00 4.03 38.0K
15:00 4.04 4.04 4.03 4.04 40.7K
15:01 4.04 4.04 4.04 4.04 3.5K
15:02 4.04 4.04 4.03 4.03 12.7K
15:03 4.04 4.04 4.04 4.04 1.5K
15:04 4.04 4.04 4.03 4.03 10.9K
15:05 4.04 4.04 4.03 4.04 26.1K
15:06 4.04 4.04 4.04 4.04 20.4K
15:07 4.04 4.04 4.04 4.04 4.7K
15:08 4.04 4.04 4.04 4.04 26.0K
15:09 4.04 4.04 4.04 4.04 42.6K
15:10 4.04 4.04 4.04 4.04 1.8K
15:11 4.03 4.04 4.03 4.04 7.8K
15:12 4.04 4.04 4.04 4.04 4.1K
15:13 4.04 4.04 4.02 4.02 19.3K
15:14 4.02 4.03 4.02 4.03 4.5K
15:15 4.03 4.04 4.02 4.04 27.4K
15:16 4.04 4.04 4.04 4.04 7.3K
15:17 4.04 4.04 4.04 4.04 8.6K
15:18 4.04 4.04 4.04 4.04 3.4K
15:19 4.04 4.04 4.04 4.04 15.6K
15:20 4.04 4.05 4.03 4.05 57.2K
15:21 4.05 4.05 4.04 4.05 18.6K
15:22 4.05 4.05 4.05 4.05 12.2K
15:23 4.04 4.05 4.04 4.05 25.8K
15:24 4.05 4.05 4.05 4.05 34.7K
15:25 4.05 4.05 4.05 4.05 3.6K
15:26 4.05 4.05 4.04 4.05 3.1K
15:27 4.05 4.05 4.05 4.05 20.1K
15:28 4.05 4.06 4.04 4.06 21.0K
15:29 4.06 4.07 4.05 4.07 14.8K
15:30 4.07 4.07 4.07 4.07 6.0K
15:31 4.07 4.07 4.07 4.07 25.3K
15:32 4.07 4.07 4.07 4.07 10.6K
15:33 4.07 4.07 4.07 4.07 5.5K
15:34 4.07 4.07 4.06 4.07 6.1K
15:35 4.07 4.08 4.06 4.07 68.4K
15:36 4.07 4.09 4.07 4.09 21.5K
15:37 4.09 4.09 4.09 4.09 3.1K
15:38 4.09 4.09 4.09 4.09 4.2K
15:39 4.09 4.09 4.08 4.09 12.0K
15:40 4.08 4.09 4.08 4.09 15.2K
15:41 4.09 4.09 4.09 4.09 32.3K
15:42 4.08 4.09 4.08 4.09 5.5K
15:43 4.09 4.09 4.08 4.09 9.9K
15:44 4.09 4.09 4.08 4.09 23.1K
15:45 4.09 4.10 4.09 4.10 45.9K
15:46 4.11 4.13 4.11 4.13 55.1K
15:47 4.13 4.13 4.12 4.13 24.3K
15:48 4.14 4.14 4.13 4.14 97.4K
15:49 4.14 4.14 4.13 4.13 35.3K
15:50 4.10 4.11 4.09 4.09 213.3K
15:51 4.10 4.11 4.09 4.11 173.0K
15:52 4.11 4.11 4.11 4.11 33.0K
15:53 4.11 4.11 4.08 4.10 418.3K
15:54 4.08 4.13 4.08 4.13 396.9K
15:55 4.13 4.13 4.10 4.11 133.5K
15:56 4.11 4.11 4.11 4.11 65.9K
15:57 4.11 4.12 4.11 4.11 303.2K
15:58 4.12 4.12 4.11 4.11 227.2K
15:59 4.11 4.11 4.10 4.10 22,756.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available