Xperi

XPER
🏛️ usa →
6.86
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.92 19.18 18.89 18.91 0.4M
2021-12-30 18.86 19.31 18.80 18.96 0.4M
2021-12-29 19.11 19.20 18.80 18.85 0.3M
2021-12-28 19.53 19.69 19.08 19.10 0.3M
2021-12-27 19.35 19.64 19.21 19.50 0.6M
2021-12-23 19.46 19.50 19.21 19.38 0.4M
2021-12-22 19.35 19.45 19.15 19.44 0.4M
2021-12-21 19.28 19.55 19.28 19.39 0.3M
2021-12-20 19.40 19.60 18.70 19.08 0.7M
2021-12-17 19.34 20.25 19.20 19.77 2.2M
2021-12-16 20.09 20.28 19.07 19.25 0.5M
2021-12-15 19.78 20.18 19.52 20.01 0.8M
2021-12-14 20.28 20.72 19.68 19.72 0.8M
2021-12-13 19.93 20.54 19.93 20.42 0.5M
2021-12-10 19.99 20.54 19.81 20.01 0.5M
2021-12-09 19.77 20.31 19.72 19.87 0.4M
2021-12-08 19.67 20.06 19.65 20.00 0.4M
2021-12-07 19.71 20.09 19.60 19.69 0.6M
2021-12-06 18.71 19.59 18.70 19.48 0.6M
2021-12-03 18.90 18.95 18.28 18.42 0.5M
2021-12-02 18.14 18.95 18.10 18.79 0.5M
2021-12-01 18.35 18.81 18.08 18.13 0.7M
2021-11-30 17.76 18.01 17.19 17.92 0.6M
2021-11-29 18.22 18.34 17.79 17.91 0.4M
2021-11-26 18.22 18.36 17.57 18.17 0.4M
2021-11-24 18.68 18.86 18.56 18.74 0.2M
2021-11-23 18.95 19.15 18.73 18.84 0.3M
2021-11-22 19.11 19.45 19.00 19.03 0.3M
2021-11-19 19.29 19.58 19.03 19.08 0.2M
2021-11-18 19.55 19.60 18.91 19.32 0.4M
2021-11-17 19.74 19.74 19.33 19.55 0.3M
2021-11-16 19.46 19.77 19.43 19.68 0.4M
2021-11-15 19.38 19.55 19.22 19.52 0.4M
2021-11-12 19.11 19.58 19.06 19.31 0.5M
2021-11-11 18.71 19.17 18.71 19.11 0.3M
2021-11-10 18.28 19.02 18.28 18.68 0.4M
2021-11-09 18.85 18.85 17.81 18.40 0.8M
2021-11-08 19.03 19.20 18.90 19.06 0.3M
2021-11-05 18.64 19.48 18.43 18.97 0.8M
2021-11-04 18.78 18.86 18.46 18.49 0.3M
2021-11-03 18.09 18.85 18.03 18.78 0.3M
2021-11-02 18.35 18.44 18.13 18.28 0.3M
2021-11-01 17.95 18.40 17.85 18.32 0.3M
2021-10-29 17.61 17.93 17.61 17.92 0.4M
2021-10-27 17.84 18.11 17.43 17.66 0.4M
2021-10-26 18.18 18.30 17.89 17.95 0.3M
2021-10-25 18.22 18.31 18.05 18.10 0.3M
2021-10-22 18.12 18.67 18.02 18.16 0.3M
2021-10-21 18.11 18.28 17.94 18.16 0.4M
2021-10-20 18.15 18.34 18.15 18.32 0.3M
2021-10-19 18.36 18.58 18.15 18.16 0.3M
2021-10-18 18.55 18.59 18.15 18.24 0.3M
2021-10-15 19.10 19.13 18.58 18.62 0.5M
2021-10-14 18.78 19.13 18.61 18.83 0.3M
2021-10-13 18.48 18.60 18.29 18.55 0.2M
2021-10-12 18.28 18.50 18.20 18.46 0.3M
2021-10-11 18.12 18.31 18.02 18.18 0.3M
2021-10-08 18.48 18.51 18.10 18.19 0.2M
2021-10-07 18.34 18.66 18.28 18.41 0.4M
2021-10-06 18.26 18.44 17.89 18.13 0.2M
2021-10-05 18.18 18.54 18.16 18.48 0.3M
2021-10-04 18.81 18.81 18.10 18.18 0.5M
2021-10-01 18.78 19.16 18.71 18.92 0.4M
2021-09-30 19.10 19.37 18.79 18.84 0.3M
2021-09-29 19.15 19.35 18.92 19.00 0.4M
2021-09-28 19.41 19.55 19.07 19.12 0.3M
2021-09-27 19.39 19.88 19.35 19.58 0.4M
2021-09-24 19.19 19.56 19.12 19.35 0.3M
2021-09-23 19.08 19.54 19.02 19.35 0.4M
2021-09-22 18.96 19.23 18.77 19.01 0.4M
2021-09-21 19.15 19.26 18.77 18.80 0.4M
2021-09-20 19.03 19.36 18.75 19.02 0.5M
2021-09-17 20.15 20.32 19.45 19.62 1.8M
2021-09-16 20.15 20.39 19.69 20.12 0.4M
2021-09-15 19.79 20.28 19.65 20.19 0.4M
2021-09-14 20.50 20.55 19.71 19.81 0.4M
2021-09-13 20.01 20.51 19.93 20.47 0.3M
2021-09-10 20.03 20.19 19.75 19.81 0.4M
2021-09-09 20.02 20.50 19.91 19.96 0.4M
2021-09-08 20.67 20.67 19.99 20.11 0.4M
2021-09-07 20.72 21.23 20.53 20.78 0.4M
2021-09-03 20.97 21.14 20.70 20.81 0.5M
2021-09-02 21.06 21.40 20.94 20.96 0.4M
2021-09-01 21.21 21.36 20.64 21.12 0.5M
2021-08-31 21.41 21.73 21.26 21.37 0.4M
2021-08-30 21.84 21.92 21.37 21.47 0.4M
2021-08-27 20.99 21.82 20.99 21.78 0.5M
2021-08-26 21.15 21.30 20.86 20.97 0.3M
2021-08-25 21.32 21.59 21.08 21.09 0.4M
2021-08-24 21.22 21.49 21.21 21.33 0.3M
2021-08-23 20.93 21.31 20.91 21.23 0.3M
2021-08-20 20.26 20.85 20.26 20.82 0.3M
2021-08-19 20.40 20.68 20.22 20.39 0.4M
2021-08-18 20.21 20.87 20.20 20.39 0.3M
2021-08-17 20.00 20.43 19.86 20.20 0.3M
2021-08-16 20.07 20.30 19.98 20.22 0.2M
2021-08-13 20.14 20.19 19.91 20.12 0.2M
2021-08-12 20.62 20.62 20.16 20.21 0.3M
2021-08-11 20.50 20.70 20.09 20.70 0.3M
2021-08-10 20.80 20.90 20.18 20.37 0.3M
2021-08-09 20.96 21.03 20.60 20.73 0.2M
2021-08-06 20.95 21.24 20.85 21.01 0.5M
2021-08-05 20.86 21.10 20.64 20.83 0.3M
2021-08-04 21.01 21.66 20.46 20.88 0.5M
2021-08-03 20.77 21.25 20.66 21.20 0.4M
2021-08-02 20.91 21.26 20.69 20.77 0.3M
2021-07-30 20.76 21.12 20.69 20.77 0.4M
2021-07-29 20.58 21.08 20.57 20.92 0.3M
2021-07-28 20.45 20.70 19.99 20.51 0.3M
2021-07-27 20.23 20.28 19.61 20.08 0.2M
2021-07-26 20.46 20.85 20.41 20.44 0.2M
2021-07-23 20.53 20.65 20.19 20.61 0.2M
2021-07-22 20.83 20.85 20.37 20.40 0.2M
2021-07-21 20.20 20.83 20.10 20.83 0.3M
2021-07-20 19.52 20.26 19.49 20.01 0.5M
2021-07-19 19.33 19.71 19.26 19.55 0.4M
2021-07-16 20.14 20.27 19.68 19.77 0.6M
2021-07-15 19.83 20.06 19.57 19.93 0.4M
2021-07-14 20.29 21.00 19.42 19.84 0.7M
2021-07-13 20.37 20.50 20.07 20.14 0.4M
2021-07-12 20.54 20.60 20.26 20.52 0.4M
2021-07-09 20.41 20.76 20.39 20.54 0.3M
2021-07-08 19.91 20.39 19.46 20.22 0.5M
2021-07-07 20.93 20.99 20.36 20.42 0.4M
2021-07-06 21.15 21.15 20.47 20.86 0.4M
2021-07-02 21.91 21.91 21.22 21.25 0.4M
2021-07-01 22.28 22.38 21.85 21.90 0.2M
2021-06-30 22.26 22.42 22.04 22.24 0.5M
2021-06-29 22.67 22.67 22.34 22.36 0.3M
2021-06-28 22.28 22.49 22.05 22.42 0.4M
2021-06-25 22.15 22.48 22.10 22.16 1.5M
2021-06-24 22.01 22.23 21.78 22.08 0.4M
2021-06-23 21.49 22.00 21.34 21.85 0.5M
2021-06-22 21.24 21.48 20.85 21.41 0.4M
2021-06-21 21.53 21.63 21.24 21.33 0.6M
2021-06-18 22.18 22.32 20.83 21.50 2.2M
2021-06-17 21.65 22.63 21.63 22.40 1.1M
2021-06-16 21.72 21.78 21.39 21.69 0.5M
2021-06-15 21.83 22.07 21.32 21.48 0.5M
2021-06-14 22.19 22.43 21.58 21.80 0.8M
2021-06-11 22.60 22.76 22.28 22.40 0.3M
2021-06-10 22.53 22.81 22.46 22.49 0.4M
2021-06-09 22.50 22.63 22.38 22.53 0.3M
2021-06-08 22.45 22.60 22.29 22.42 0.4M
2021-06-07 22.05 22.44 21.95 22.34 0.3M
2021-06-04 21.89 22.27 21.89 22.09 0.3M
2021-06-03 21.57 22.05 21.51 21.93 0.6M
2021-06-02 21.74 21.75 21.33 21.73 0.4M
2021-06-01 21.47 21.72 21.30 21.65 0.5M
2021-05-28 21.54 21.71 21.34 21.42 0.3M
2021-05-27 20.99 21.50 20.96 21.43 0.4M
2021-05-26 20.25 20.97 20.22 20.95 0.5M
2021-05-25 20.70 20.97 20.22 20.25 0.4M
2021-05-24 20.89 21.05 20.43 20.61 0.3M
2021-05-21 21.18 21.18 20.84 20.89 0.3M
2021-05-20 20.88 21.04 20.59 20.90 0.4M
2021-05-19 19.92 20.89 19.81 20.77 0.5M
2021-05-18 20.95 21.16 20.28 20.28 0.4M
2021-05-17 20.88 21.22 20.75 20.87 0.8M
2021-05-14 20.78 21.00 20.62 20.94 0.4M
2021-05-13 20.20 20.78 20.07 20.55 0.7M
2021-05-12 19.91 20.19 19.69 19.97 0.7M
2021-05-11 19.92 20.34 19.89 20.18 0.5M
2021-05-10 20.89 20.89 20.34 20.34 0.6M
2021-05-07 20.36 21.00 20.17 20.89 0.5M
2021-05-06 20.13 20.19 19.11 20.17 0.8M
2021-05-05 20.34 20.34 19.79 19.89 0.7M
2021-05-04 20.50 20.55 19.78 20.06 0.6M
2021-05-03 20.81 20.94 20.47 20.52 0.6M
2021-04-30 21.33 21.48 20.51 20.55 0.6M
2021-04-29 22.07 22.13 21.38 21.60 0.5M
2021-04-28 21.93 22.01 21.79 21.95 0.4M
2021-04-27 21.75 21.94 21.68 21.87 0.4M
2021-04-26 21.26 21.71 21.24 21.70 0.3M
2021-04-23 21.11 21.41 21.00 21.19 0.4M
2021-04-22 21.21 21.42 20.90 20.95 0.3M
2021-04-21 20.45 21.32 20.45 21.16 0.5M
2021-04-20 20.98 21.20 20.28 20.37 0.6M
2021-04-19 22.38 22.50 20.86 21.02 0.7M
2021-04-16 22.41 22.41 22.05 22.39 0.4M
2021-04-15 22.32 22.42 22.11 22.25 0.3M
2021-04-14 22.18 22.58 21.88 22.11 0.4M
2021-04-13 22.15 22.50 21.97 22.25 0.4M
2021-04-12 22.43 22.50 21.78 21.94 0.4M
2021-04-09 22.50 22.57 22.05 22.33 0.5M
2021-04-08 22.37 22.60 22.07 22.59 0.4M
2021-04-07 22.53 22.76 22.10 22.24 0.4M
2021-04-06 22.74 22.96 22.29 22.32 0.4M
2021-04-05 22.51 22.78 22.28 22.66 0.5M
2021-04-01 21.87 22.33 21.87 22.33 0.2M
2021-03-31 21.96 22.04 21.52 21.77 0.8M
2021-03-30 21.52 21.83 21.12 21.76 0.4M
2021-03-29 22.16 22.38 21.26 21.53 0.5M
2021-03-26 22.01 22.24 21.60 22.17 0.4M
2021-03-25 21.43 21.95 21.07 21.79 0.6M
2021-03-24 23.15 23.48 21.64 21.67 0.5M
2021-03-23 24.69 24.85 22.74 22.85 0.6M
2021-03-22 24.74 24.84 24.43 24.64 0.5M
2021-03-19 23.90 24.84 23.82 24.46 2.2M
2021-03-18 24.44 25.03 23.91 24.04 0.7M
2021-03-17 24.37 24.79 24.15 24.72 0.6M
2021-03-16 24.44 24.48 24.07 24.39 0.7M
2021-03-15 24.00 24.64 23.91 24.23 0.8M
2021-03-12 23.76 24.25 23.58 24.07 0.7M
2021-03-11 23.48 23.98 23.01 23.93 0.7M
2021-03-10 23.92 24.09 22.81 22.92 0.9M
2021-03-09 23.31 23.75 23.11 23.72 1.1M
2021-03-08 22.45 23.20 22.11 23.11 1.0M
2021-03-05 22.28 22.58 21.57 22.45 0.9M
2021-03-04 22.07 22.39 21.41 21.98 0.8M
2021-03-03 21.41 22.60 21.41 22.01 1.3M
2021-03-02 20.26 21.87 20.26 21.52 1.1M
2021-03-01 19.98 21.21 19.97 21.10 0.9M
2021-02-26 20.45 21.35 20.07 21.10 0.9M
2021-02-25 21.37 21.60 20.28 20.36 0.8M
2021-02-24 20.21 21.60 20.21 21.21 1.9M
2021-02-23 21.51 22.13 21.12 22.03 0.9M
2021-02-22 21.64 21.81 21.40 21.73 0.8M
2021-02-19 21.17 21.75 21.12 21.70 0.4M
2021-02-18 21.25 21.37 20.75 21.07 0.3M
2021-02-17 21.11 21.51 20.95 21.39 0.3M
2021-02-16 21.18 21.52 20.99 21.39 0.8M
2021-02-12 20.99 21.10 20.72 21.02 0.3M
2021-02-11 21.27 21.60 20.87 21.19 0.5M
2021-02-10 21.50 21.63 21.02 21.20 0.4M
2021-02-09 21.05 21.58 20.74 21.42 0.4M
2021-02-08 21.48 21.96 21.14 21.18 0.4M
2021-02-05 21.20 21.31 20.72 21.29 0.7M
2021-02-04 20.23 21.07 20.23 20.97 0.8M
2021-02-03 20.04 20.33 19.87 20.07 0.8M
2021-02-02 20.00 20.31 19.62 19.98 0.3M
2021-02-01 19.39 19.69 18.93 19.62 0.3M
2021-01-29 19.68 19.84 19.19 19.26 0.6M
2021-01-28 20.22 20.49 19.68 19.77 0.7M
2021-01-27 21.18 21.18 20.02 20.26 0.5M
2021-01-26 21.48 21.82 21.03 21.20 0.3M
2021-01-25 21.61 21.94 21.24 21.26 0.5M
2021-01-22 21.48 21.87 21.22 21.83 0.4M
2021-01-21 21.76 21.79 21.28 21.61 0.4M
2021-01-20 22.00 22.05 21.41 21.83 0.4M
2021-01-19 21.79 22.03 21.59 21.87 0.6M
2021-01-15 21.67 21.92 21.37 21.48 0.6M
2021-01-14 21.42 22.09 21.38 21.90 0.4M
2021-01-13 21.60 21.73 21.23 21.36 0.3M
2021-01-12 21.61 21.89 21.45 21.61 0.4M
2021-01-11 21.25 21.88 21.24 21.55 0.4M
2021-01-08 21.99 22.08 21.09 21.56 0.6M
2021-01-07 21.53 21.98 21.25 21.86 0.4M
2021-01-06 21.12 21.74 20.27 21.53 0.9M
2021-01-05 20.35 21.10 20.31 20.98 0.5M
2021-01-04 21.08 21.08 19.82 20.33 0.6M