Calix

CALX
🏛️ usa →
58.68
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.00 40.90 39.63 40.18 89.7K
09:31 40.20 40.20 40.00 40.04 8.1K
09:32 40.10 40.10 38.93 38.93 15.1K
09:33 39.65 39.65 39.03 39.65 11.9K
09:34 39.65 40.10 39.65 40.10 2.7K
09:35 40.10 40.17 39.80 39.80 3.3K
09:36 40.02 40.12 39.62 39.87 7.7K
09:37 40.00 40.04 39.99 39.99 5.7K
09:38 39.99 40.05 39.99 40.05 0.3K
09:39 39.90 39.90 39.87 39.87 1.7K
09:40 39.99 40.06 39.99 40.06 4.4K
09:41 40.10 40.10 40.03 40.03 7.2K
09:42 39.98 39.98 39.98 39.98 1.6K
09:43 40.07 40.10 40.06 40.10 15.5K
09:44 40.05 40.27 40.05 40.14 6.2K
09:45 40.20 40.25 40.15 40.25 3.3K
09:46 40.20 40.60 40.15 40.35 17.4K
09:47 40.72 41.11 40.72 41.02 36.5K
09:48 41.00 41.02 40.90 41.02 41.1K
09:49 41.04 41.04 41.00 41.00 8.1K
09:50 41.02 41.28 41.01 41.23 15.0K
09:51 41.30 41.30 41.05 41.05 7.0K
09:52 41.04 41.04 40.90 40.90 7.7K
09:53 40.74 40.90 40.74 40.90 3.6K
09:54 40.96 40.96 40.96 40.96 2.5K
09:55 41.01 41.01 41.01 41.01 2.0K
09:56 40.97 41.18 40.95 40.95 12.8K
09:57 41.01 41.01 41.01 41.01 0.8K
09:58 41.10 41.18 40.94 41.18 2.4K
09:59 41.08 41.08 40.91 40.91 1.9K
10:00 41.09 41.09 40.88 40.88 8.7K
10:01 40.96 40.96 40.96 40.96 0.5K
10:02 40.95 40.95 40.85 40.85 1.8K
10:04 40.95 41.44 40.95 41.44 19.2K
10:05 41.33 41.33 40.81 40.91 14.7K
10:06 40.98 40.98 40.82 40.82 2.4K
10:07 40.82 40.82 40.78 40.80 1.8K
10:08 40.82 40.82 40.51 40.69 8.0K
10:09 40.88 40.88 40.63 40.76 6.4K
10:10 40.85 40.89 40.85 40.89 3.2K
10:11 40.95 40.95 40.86 40.86 12.0K
10:12 40.76 40.76 40.76 40.76 2.2K
10:13 40.91 40.91 40.76 40.76 9.2K
10:14 40.59 40.70 40.58 40.70 5.8K
10:15 40.74 40.74 40.74 40.74 0.4K
10:16 40.68 40.76 40.68 40.76 4.6K
10:17 40.67 40.85 40.67 40.82 2.5K
10:18 40.80 40.86 40.80 40.85 4.6K
10:19 40.83 40.83 40.81 40.81 4.7K
10:20 40.75 40.85 40.75 40.81 2.6K
10:21 40.82 40.82 40.82 40.82 1.0K
10:22 40.82 40.82 40.82 40.82 0.2K
10:23 40.82 40.94 40.74 40.94 7.5K
10:24 41.00 41.00 41.00 41.00 3.4K
10:25 40.99 40.99 40.99 40.99 1.9K
10:26 41.00 41.00 40.99 40.99 1.4K
10:27 41.10 41.10 41.10 41.10 0.2K
10:28 40.91 41.10 40.91 40.93 1.8K
10:29 41.01 41.09 40.77 40.77 4.6K
10:30 40.71 40.77 40.71 40.77 1.0K
10:32 40.82 40.82 40.82 40.82 3.9K
10:33 41.03 41.03 40.94 40.94 14.8K
10:34 40.94 40.94 40.94 40.94 1.3K
10:35 40.93 41.15 40.88 41.15 10.0K
10:36 41.00 41.00 40.81 40.91 8.0K
10:38 40.91 40.91 40.81 40.81 4.1K
10:39 40.79 40.79 40.79 40.79 1.7K
10:40 40.82 40.82 40.82 40.82 0.4K
10:41 40.91 40.91 40.75 40.77 2.6K
10:43 40.77 40.77 40.77 40.77 0.5K
10:44 40.79 40.89 40.79 40.89 1.1K
10:45 40.88 40.88 40.76 40.76 4.7K
10:46 40.76 40.78 40.69 40.69 7.4K
10:47 40.71 40.71 40.71 40.71 0.7K
10:48 40.64 40.75 40.64 40.75 0.4K
10:49 40.65 40.74 40.65 40.74 1.2K
10:50 40.69 40.78 40.69 40.76 9.6K
10:51 40.76 40.76 40.65 40.65 7.0K
10:52 40.69 40.76 40.65 40.65 4.3K
10:53 40.63 40.76 40.63 40.69 10.0K
10:54 40.76 40.76 40.76 40.76 0.7K
10:55 40.75 40.75 40.62 40.62 2.3K
10:56 40.57 40.63 40.57 40.63 2.2K
10:57 40.70 40.83 40.70 40.83 5.5K
10:58 40.84 40.84 40.79 40.78 3.6K
10:59 40.75 40.79 40.75 40.78 2.8K
11:00 40.84 40.90 40.83 40.90 3.9K
11:01 40.86 41.03 40.86 41.01 5.3K
11:02 40.98 40.98 40.94 40.94 3.4K
11:03 40.95 41.04 40.95 41.04 5.5K
11:05 41.01 41.13 41.01 41.13 6.0K
11:06 41.18 41.34 41.18 41.34 0.9K
11:07 41.23 41.28 41.19 41.19 3.4K
11:08 41.13 41.13 41.07 41.07 6.3K
11:09 40.99 41.00 40.99 41.00 1.1K
11:10 40.99 41.14 40.99 41.14 4.8K
11:11 41.12 41.12 41.12 41.12 4.0K
11:12 41.15 41.19 41.10 41.10 2.2K
11:13 41.05 41.05 40.98 40.98 2.8K
11:14 40.93 40.93 40.93 40.93 0.5K
11:15 40.87 40.87 40.87 40.87 0.3K
11:16 40.94 40.94 40.94 40.94 0.4K
11:17 41.00 41.00 41.00 41.00 0.1K
11:18 40.94 40.95 40.88 40.95 4.2K
11:19 41.01 41.04 41.01 41.04 1.3K
11:20 40.96 40.96 40.96 40.96 3.2K
11:21 41.08 41.08 41.08 41.08 0.3K
11:22 40.99 40.99 40.99 40.99 0.1K
11:23 40.99 40.99 40.99 40.99 0.7K
11:24 40.98 41.06 40.98 41.06 3.9K
11:25 41.06 41.16 41.06 41.16 5.9K
11:26 41.18 41.18 41.18 41.18 0.1K
11:27 41.18 41.22 41.18 41.18 1.2K
11:28 41.18 41.19 41.18 41.19 1.3K
11:29 41.18 41.18 41.09 41.09 7.3K
11:30 41.12 41.12 41.09 41.09 2.6K
11:32 41.06 41.12 41.06 41.12 2.0K
11:33 41.11 41.27 41.11 41.27 4.6K
11:36 41.29 41.29 41.29 41.29 1.1K
11:37 41.29 41.29 41.29 41.29 0.6K
11:38 41.29 41.38 41.29 41.38 1.8K
11:39 41.39 41.39 41.39 41.39 1.0K
11:40 41.35 41.39 41.35 41.39 1.3K
11:41 41.36 41.39 41.36 41.39 0.4K
11:42 41.40 41.40 41.40 41.40 2.7K
11:43 41.48 41.49 41.45 41.46 7.0K
11:44 41.47 41.47 41.46 41.46 1.5K
11:45 41.41 41.41 41.41 41.41 3.1K
11:46 41.52 41.52 41.52 41.52 8.5K
11:47 41.42 41.56 41.34 41.56 24.4K
11:48 41.59 41.59 41.59 41.59 0.8K
11:49 41.47 41.50 41.47 41.50 14.1K
11:50 41.53 41.53 41.31 41.36 18.7K
11:51 41.45 41.52 41.45 41.52 8.4K
11:52 41.51 41.53 41.51 41.53 1.8K
11:53 41.53 41.54 41.52 41.52 1.3K
11:54 41.31 41.31 41.31 41.31 10.7K
11:55 41.43 41.43 41.31 41.31 19.5K
11:56 41.31 41.31 41.31 41.31 2.0K
11:59 41.36 41.36 41.26 41.26 7.1K
12:00 41.26 41.26 41.22 41.22 2.0K
12:02 41.02 41.10 41.01 41.01 3.2K
12:05 41.19 41.19 41.19 41.19 1.4K
12:06 41.20 41.21 41.20 41.21 0.6K
12:07 41.21 41.21 41.21 41.21 0.8K
12:08 41.22 41.22 41.22 41.22 0.2K
12:09 41.10 41.10 41.10 41.10 4.8K
12:11 41.19 41.19 41.19 41.19 0.5K
12:13 41.07 41.07 41.07 41.07 2.3K
12:14 41.16 41.16 41.16 41.16 1.9K
12:15 41.19 41.19 41.19 41.19 1.7K
12:17 41.24 41.24 41.24 41.24 1.0K
12:20 41.24 41.24 41.24 41.24 0.7K
12:21 41.34 41.36 41.34 41.36 7.8K
12:22 41.37 41.37 41.37 41.37 0.2K
12:23 41.38 41.62 41.38 41.62 4.6K
12:24 41.70 41.79 41.70 41.79 2.5K
12:25 41.83 41.83 41.58 41.80 11.5K
12:26 41.57 41.61 41.57 41.61 2.1K
12:27 41.50 41.50 41.43 41.47 4.1K
12:29 41.40 41.40 41.32 41.32 1.6K
12:30 41.34 41.35 41.34 41.35 1.3K
12:31 41.34 41.34 41.34 41.34 1.2K
12:33 41.44 41.44 41.44 41.44 1.9K
12:34 41.44 41.44 41.44 41.44 0.5K
12:35 41.44 41.44 41.44 41.44 0.8K
12:36 41.38 41.38 41.38 41.38 1.2K
12:37 41.38 41.46 41.38 41.46 5.3K
12:42 41.62 41.62 41.62 41.62 4.1K
12:43 41.60 41.60 41.60 41.60 0.5K
12:44 41.58 41.58 41.58 41.58 0.4K
12:45 41.58 41.58 41.53 41.53 1.8K
12:46 41.53 41.53 41.53 41.53 2.1K
12:47 41.46 41.46 41.46 41.46 1.7K
12:50 41.45 41.47 41.45 41.47 1.3K
12:51 41.48 41.51 41.48 41.51 1.5K
12:52 41.56 41.56 41.56 41.56 0.6K
12:53 41.61 41.61 41.61 41.61 1.2K
12:54 41.62 41.62 41.58 41.58 2.5K
12:55 41.69 41.69 41.69 41.69 0.5K
12:56 41.60 41.60 41.60 41.60 0.4K
12:57 41.64 41.64 41.64 41.64 0.1K
12:59 41.64 41.66 41.59 41.59 3.0K
13:00 41.66 41.66 41.66 41.66 2.9K
13:03 41.70 41.70 41.70 41.70 1.8K
13:04 41.74 41.80 41.70 41.77 8.8K
13:05 41.64 41.64 41.64 41.64 2.6K
13:07 41.75 41.75 41.62 41.62 0.6K
13:08 41.69 41.69 41.62 41.62 0.9K
13:10 41.64 41.64 41.62 41.62 2.8K
13:11 41.70 41.70 41.54 41.54 3.6K
13:12 41.47 41.55 41.47 41.55 0.7K
13:14 41.61 41.62 41.61 41.62 1.3K
13:15 41.65 41.65 41.65 41.65 2.7K
13:17 41.57 41.57 41.50 41.50 4.9K
13:20 41.55 41.55 41.55 41.55 1.4K
13:22 41.55 41.55 41.55 41.55 0.7K
13:25 41.55 41.55 41.55 41.55 0.9K
13:27 41.60 41.60 41.57 41.57 1.5K
13:28 41.58 41.58 41.58 41.58 1.7K
13:29 41.67 41.67 41.67 41.67 0.9K
13:30 41.61 41.61 41.61 41.61 1.5K
13:32 41.58 41.58 41.58 41.58 0.3K
13:33 41.62 41.62 41.62 41.62 1.5K
13:36 41.55 41.55 41.55 41.55 4.6K
13:39 41.54 41.58 41.54 41.58 2.6K
13:40 41.60 41.60 41.60 41.60 0.8K
13:42 41.55 41.55 41.55 41.55 0.5K
13:43 41.56 41.56 41.56 41.56 1.2K
13:45 41.56 41.56 41.56 41.56 0.7K
13:47 41.62 41.62 41.62 41.62 0.5K
13:48 41.54 41.54 41.54 41.54 3.9K
13:49 41.51 41.54 41.51 41.54 1.2K
13:50 41.48 41.48 41.48 41.48 2.7K
13:51 41.39 41.39 41.39 41.39 1.7K
13:52 41.25 41.25 41.25 41.25 1.1K
13:53 41.31 41.33 41.31 41.33 2.0K
13:54 41.33 41.33 41.33 41.33 0.7K
13:55 41.17 41.17 41.17 41.17 0.5K
13:58 41.37 41.37 41.16 41.16 4.6K
14:01 41.16 41.16 41.16 41.16 0.2K
14:02 41.16 41.22 41.16 41.22 2.9K
14:05 41.22 41.22 41.22 41.22 0.1K
14:06 41.28 41.28 41.16 41.21 1.3K
14:07 41.18 41.21 41.16 41.16 0.5K
14:08 41.17 41.24 41.17 41.24 3.0K
14:10 41.27 41.27 41.27 41.27 1.2K
14:11 41.29 41.29 41.29 41.29 0.5K
14:12 41.28 41.33 41.28 41.33 0.9K
14:14 41.32 41.32 41.32 41.32 0.5K
14:15 41.29 41.29 41.29 41.29 2.2K
14:16 41.30 41.30 41.30 41.30 1.8K
14:17 41.34 41.34 41.33 41.33 0.5K
14:18 41.38 41.51 41.38 41.46 14.8K
14:19 41.52 41.59 41.52 41.59 9.7K
14:20 41.58 41.58 41.58 41.58 0.5K
14:21 41.57 41.57 41.57 41.57 0.1K
14:22 41.58 41.58 41.58 41.58 0.6K
14:23 41.58 41.58 41.46 41.46 3.0K
14:25 41.52 41.52 41.52 41.52 0.9K
14:26 41.48 41.48 41.48 41.48 0.8K
14:28 41.49 41.49 41.45 41.45 3.5K
14:29 41.40 41.42 41.40 41.42 1.3K
14:30 41.44 41.44 41.44 41.44 1.2K
14:31 41.43 41.43 41.43 41.43 1.3K
14:32 41.40 41.40 41.40 41.40 0.4K
14:33 41.44 41.44 41.44 41.44 0.6K
14:34 41.42 41.42 41.32 41.33 3.0K
14:35 41.30 41.30 41.30 41.30 0.7K
14:36 41.31 41.31 41.31 41.31 0.2K
14:37 41.28 41.31 41.28 41.31 1.1K
14:38 41.24 41.24 41.23 41.23 7.2K
14:39 41.23 41.28 41.23 41.28 3.8K
14:41 41.37 41.38 41.37 41.38 1.4K
14:42 41.39 41.39 41.38 41.38 2.2K
14:44 41.41 41.41 41.41 41.41 0.4K
14:45 41.42 41.42 41.42 41.42 1.2K
14:46 41.46 41.46 41.46 41.46 0.2K
14:47 41.45 41.45 41.43 41.43 4.3K
14:49 41.45 41.45 41.45 41.45 0.7K
14:50 41.46 41.46 41.46 41.46 1.2K
14:51 41.46 41.46 41.46 41.46 0.8K
14:52 41.48 41.48 41.48 41.48 2.1K
14:54 41.50 41.51 41.47 41.51 1.8K
14:55 41.53 41.53 41.53 41.53 0.6K
14:56 41.50 41.50 41.50 41.50 0.7K
14:57 41.47 41.47 41.43 41.47 8.2K
14:58 41.39 41.39 41.39 41.39 2.7K
14:59 41.39 41.39 41.39 41.39 0.8K
15:00 41.34 41.34 41.34 41.34 0.6K
15:01 41.35 41.35 41.35 41.35 0.2K
15:02 41.26 41.27 41.24 41.27 3.2K
15:03 41.24 41.27 41.24 41.27 1.6K
15:04 41.22 41.22 41.22 41.22 1.9K
15:05 41.15 41.15 41.15 41.15 1.3K
15:06 41.19 41.19 41.19 41.19 2.4K
15:08 41.09 41.09 41.09 41.09 0.6K
15:09 40.96 40.96 40.96 40.96 3.8K
15:10 40.82 40.82 40.82 40.82 0.9K
15:11 40.86 40.92 40.86 40.88 3.6K
15:12 40.90 40.94 40.90 40.94 3.4K
15:13 40.95 40.95 40.95 40.95 1.1K
15:14 40.91 40.91 40.91 40.91 0.6K
15:15 40.82 40.82 40.82 40.82 6.6K
15:16 40.73 40.73 40.73 40.73 3.6K
15:18 40.77 40.77 40.77 40.77 0.3K
15:19 40.81 40.81 40.77 40.77 0.5K
15:20 40.75 40.85 40.75 40.85 9.0K
15:21 40.77 40.77 40.77 40.77 2.2K
15:22 40.86 40.86 40.86 40.86 0.5K
15:24 40.86 40.92 40.86 40.92 7.4K
15:25 40.92 40.92 40.86 40.92 4.0K
15:26 40.92 40.92 40.92 40.92 0.7K
15:27 40.92 40.92 40.92 40.92 0.6K
15:28 40.94 40.94 40.86 40.92 1.6K
15:29 40.90 40.95 40.85 40.86 8.8K
15:30 40.83 40.83 40.83 40.83 2.1K
15:31 40.83 40.83 40.83 40.83 0.1K
15:32 40.90 40.94 40.90 40.94 2.7K
15:33 40.90 40.94 40.90 40.94 1.3K
15:34 40.94 40.94 40.91 40.91 10.2K
15:35 40.91 40.91 40.91 40.91 1.6K
15:36 40.91 40.91 40.80 40.80 7.3K
15:37 40.77 40.84 40.77 40.84 7.1K
15:38 40.80 40.80 40.69 40.73 6.3K
15:39 40.66 40.66 40.60 40.60 4.9K
15:40 40.61 40.61 40.61 40.60 1.7K
15:41 40.49 40.49 40.42 40.42 3.3K
15:42 40.53 40.58 40.53 40.58 2.2K
15:43 40.50 40.55 40.49 40.49 6.8K
15:44 40.47 40.47 40.41 40.41 1.4K
15:45 40.43 40.45 40.40 40.40 7.8K
15:46 40.40 40.41 40.29 40.31 5.0K
15:47 40.25 40.34 40.22 40.33 10.1K
15:48 40.30 40.40 40.30 40.35 6.9K
15:49 40.36 40.36 40.34 40.36 5.7K
15:50 40.52 40.53 40.42 40.42 12.6K
15:51 40.47 40.54 40.47 40.54 7.6K
15:52 40.51 40.65 40.51 40.65 11.4K
15:53 40.63 40.63 40.54 40.59 5.1K
15:54 40.59 40.59 40.53 40.54 13.8K
15:55 40.56 40.59 40.46 40.46 21.0K
15:56 40.44 40.44 40.31 40.40 30.5K
15:57 40.39 40.41 40.35 40.35 28.9K
15:58 40.33 40.34 40.21 40.23 46.0K
15:59 40.23 40.30 40.17 40.18 59.9K
16:00 40.20 40.20 40.18 40.18 176.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available