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 39.61 39.61 39.50 39.50 5.9K
09:31 39.68 39.68 39.68 39.67 0.9K
09:32 39.89 39.89 39.85 39.85 1.1K
09:36 39.83 39.98 39.83 39.98 2.8K
09:37 39.96 40.17 39.96 40.17 1.5K
09:39 39.98 40.19 39.97 40.19 0.9K
09:40 40.09 40.09 39.98 39.98 4.3K
09:41 39.97 39.97 39.97 39.97 1.3K
09:42 39.97 39.97 39.97 39.97 1.0K
09:43 39.98 39.98 39.98 39.98 0.1K
09:44 39.98 39.98 39.98 39.98 0.3K
09:45 40.09 40.09 40.09 40.09 0.3K
09:47 40.09 40.09 39.95 39.95 0.7K
09:49 40.07 40.07 40.07 40.07 0.4K
09:51 40.08 40.08 40.08 40.08 2.5K
09:54 39.84 39.84 39.84 39.84 0.2K
09:58 39.93 39.99 39.93 39.99 0.8K
10:00 39.96 39.96 39.93 39.92 2.6K
10:01 39.92 39.92 39.92 39.92 0.6K
10:02 39.93 39.94 39.91 39.91 1.2K
10:04 40.02 40.02 40.02 40.02 1.0K
10:06 40.08 40.08 40.08 40.08 0.2K
10:07 40.18 40.32 40.18 40.25 7.2K
10:08 40.33 40.33 40.23 40.23 4.5K
10:09 40.25 40.25 40.25 40.25 0.2K
10:10 40.25 40.25 40.25 40.25 0.7K
10:11 40.29 40.29 40.19 40.19 1.6K
10:12 40.13 40.13 40.13 40.13 1.2K
10:14 40.08 40.10 40.08 40.10 0.6K
10:15 40.16 40.16 40.16 40.16 0.1K
10:16 40.22 40.22 40.21 40.21 0.3K
10:17 40.15 40.15 40.15 40.15 0.6K
10:18 40.22 40.22 40.22 40.22 0.7K
10:19 40.24 40.27 40.24 40.27 0.5K
10:21 40.16 40.18 40.16 40.17 1.1K
10:22 40.11 40.11 40.11 40.10 0.3K
10:23 40.15 40.15 40.15 40.15 0.1K
10:24 40.15 40.15 40.15 40.15 0.3K
10:27 40.14 40.14 40.14 40.14 0.9K
10:30 40.09 40.09 40.09 40.09 1.7K
10:31 40.13 40.22 40.13 40.22 1.1K
10:34 40.19 40.19 40.14 40.14 1.2K
10:36 40.26 40.30 40.26 40.30 0.2K
10:37 40.25 40.25 40.19 40.25 4.8K
10:38 40.23 40.28 40.23 40.28 0.3K
10:39 40.31 40.34 40.31 40.34 0.6K
10:40 40.25 40.25 40.24 40.24 1.2K
10:42 40.16 40.17 40.16 40.17 0.6K
10:44 40.16 40.16 40.16 40.16 0.5K
10:45 40.16 40.19 40.16 40.18 2.0K
10:47 40.15 40.15 40.15 40.15 0.7K
10:48 40.16 40.16 40.16 40.16 1.4K
10:50 40.09 40.09 40.09 40.09 1.5K
10:52 40.03 40.06 40.03 40.06 2.0K
10:54 40.05 40.10 40.05 40.10 0.8K
10:56 40.05 40.05 40.05 40.05 1.4K
10:58 40.00 40.00 40.00 40.00 0.5K
10:59 40.01 40.06 40.01 40.06 1.0K
11:01 40.09 40.09 40.09 40.09 0.3K
11:02 40.09 40.09 40.09 40.09 0.6K
11:06 40.09 40.09 40.09 40.09 0.7K
11:07 40.09 40.09 40.09 40.09 0.4K
11:09 40.09 40.09 40.05 40.05 0.9K
11:11 40.13 40.17 40.13 40.17 1.0K
11:15 40.19 40.19 40.19 40.19 0.4K
11:17 40.19 40.23 40.19 40.23 0.3K
11:18 40.19 40.19 40.19 40.19 0.7K
11:20 40.13 40.13 40.13 40.13 3.0K
11:23 40.10 40.10 40.10 40.10 1.4K
11:27 40.08 40.08 40.08 40.08 0.2K
11:28 40.11 40.11 40.11 40.11 0.6K
11:32 40.05 40.05 39.98 39.98 4.0K
11:35 40.00 40.00 40.00 39.99 1.3K
11:37 40.11 40.11 40.11 40.11 0.8K
11:39 40.05 40.05 40.05 40.05 0.2K
11:41 40.10 40.10 40.10 40.10 0.1K
11:42 40.04 40.04 40.04 40.03 2.2K
11:46 40.01 40.01 40.01 40.01 1.6K
11:47 40.04 40.04 40.04 40.04 0.4K
11:48 40.05 40.05 40.05 40.05 2.1K
11:49 40.03 40.03 40.03 40.03 0.4K
11:50 40.00 40.03 40.00 40.03 1.6K
11:51 40.02 40.02 40.02 40.02 0.9K
11:54 39.98 39.98 39.98 39.98 1.0K
11:57 40.02 40.03 40.01 40.00 1.0K
11:58 40.01 40.01 39.95 39.95 4.0K
12:01 39.97 39.99 39.97 39.99 2.2K
12:02 40.05 40.11 40.05 40.10 3.0K
12:05 40.21 40.21 40.21 40.21 0.5K
12:06 40.20 40.20 40.20 40.20 0.1K
12:07 40.19 40.28 40.12 40.28 9.4K
12:08 40.24 40.31 40.24 40.31 6.3K
12:11 40.42 40.42 40.42 40.42 0.6K
12:14 40.46 40.46 40.46 40.46 0.2K
12:15 40.46 40.49 40.46 40.49 1.8K
12:17 40.46 40.46 40.46 40.46 2.2K
12:19 40.43 40.43 40.43 40.43 1.2K
12:20 40.38 40.38 40.38 40.38 0.3K
12:21 40.37 40.37 40.37 40.37 0.4K
12:23 40.29 40.34 40.29 40.34 3.3K
12:25 40.28 40.28 40.28 40.28 0.7K
12:27 40.28 40.28 40.28 40.28 0.5K
12:28 40.28 40.28 40.25 40.25 1.8K
12:29 40.24 40.24 40.24 40.24 3.9K
12:30 40.26 40.30 40.20 40.30 4.7K
12:36 40.38 40.38 40.38 40.38 1.8K
12:37 40.44 40.44 40.44 40.44 1.3K
12:40 40.45 40.45 40.36 40.36 2.9K
12:43 40.38 40.38 40.38 40.38 0.5K
12:44 40.40 40.40 40.40 40.40 0.4K
12:47 40.38 40.38 40.38 40.38 0.4K
12:50 40.39 40.39 40.33 40.33 0.3K
12:51 40.44 40.44 40.36 40.36 7.7K
12:52 40.40 40.40 40.40 40.40 1.6K
12:54 40.48 40.48 40.47 40.47 2.5K
12:55 40.48 40.48 40.48 40.48 0.1K
12:56 40.45 40.47 40.45 40.47 5.1K
12:57 40.47 40.47 40.47 40.47 1.0K
12:59 40.52 40.52 40.52 40.52 3.5K
13:00 40.52 40.52 40.52 40.52 0.3K
13:01 40.52 40.52 40.52 40.52 0.9K
13:02 40.52 40.52 40.43 40.43 5.4K
13:03 40.46 40.46 40.36 40.36 3.0K
13:05 40.36 40.36 40.36 40.36 0.6K
13:06 40.35 40.35 40.35 40.35 0.4K
13:07 40.36 40.36 40.36 40.35 1.1K
13:09 40.36 40.36 40.36 40.35 0.7K
13:10 40.36 40.36 40.32 40.32 0.4K
13:11 40.37 40.37 40.37 40.37 3.2K
13:12 40.40 40.40 40.40 40.40 4.0K
13:15 40.35 40.35 40.35 40.35 0.1K
13:16 40.35 40.35 40.32 40.34 2.9K
13:17 40.36 40.36 40.36 40.36 1.4K
13:19 40.39 40.39 40.39 40.39 0.6K
13:20 40.41 40.41 40.35 40.41 0.8K
13:24 40.41 40.41 40.41 40.41 0.9K
13:25 40.41 40.46 40.41 40.46 2.4K
13:26 40.43 40.43 40.43 40.43 1.8K
13:31 40.43 40.43 40.43 40.43 0.6K
13:38 40.45 40.45 40.45 40.45 0.4K
13:40 40.42 40.46 40.41 40.46 2.8K
13:44 40.50 40.50 40.50 40.50 6.0K
13:46 40.49 40.49 40.49 40.49 1.3K
13:47 40.50 40.51 40.50 40.51 1.4K
13:49 40.53 40.53 40.53 40.53 0.5K
13:52 40.51 40.51 40.51 40.51 1.4K
13:53 40.46 40.46 40.46 40.46 1.1K
13:54 40.46 40.46 40.46 40.46 0.6K
13:57 40.43 40.43 40.43 40.43 0.7K
13:58 40.38 40.40 40.38 40.40 1.2K
14:00 40.38 40.38 40.38 40.38 0.4K
14:01 40.38 40.38 40.38 40.38 0.7K
14:02 40.38 40.38 40.38 40.38 0.3K
14:03 40.38 40.38 40.38 40.38 0.4K
14:05 40.38 40.38 40.38 40.38 0.2K
14:06 40.43 40.47 40.43 40.47 4.7K
14:07 40.44 40.44 40.41 40.41 3.7K
14:10 40.37 40.37 40.37 40.37 2.3K
14:12 40.37 40.37 40.37 40.37 5.9K
14:13 40.37 40.37 40.37 40.37 0.9K
14:16 40.42 40.48 40.42 40.47 6.9K
14:17 40.48 40.48 40.48 40.48 1.3K
14:20 40.47 40.47 40.47 40.47 0.5K
14:22 40.45 40.45 40.45 40.45 1.4K
14:24 40.46 40.46 40.46 40.46 0.2K
14:26 40.40 40.46 40.40 40.46 1.2K
14:27 40.45 40.45 40.45 40.45 0.2K
14:28 40.44 40.44 40.44 40.44 0.3K
14:30 40.43 40.43 40.43 40.43 0.1K
14:31 40.39 40.39 40.39 40.39 0.3K
14:32 40.43 40.43 40.43 40.43 0.2K
14:33 40.43 40.43 40.43 40.43 0.4K
14:35 40.44 40.44 40.44 40.44 1.5K
14:38 40.40 40.40 40.40 40.40 0.2K
14:39 40.40 40.43 40.35 40.35 4.3K
14:43 40.36 40.36 40.31 40.35 0.5K
14:44 40.32 40.35 40.32 40.35 1.2K
14:46 40.31 40.31 40.31 40.31 0.2K
14:47 40.35 40.35 40.31 40.31 1.2K
14:48 40.32 40.34 40.31 40.31 1.4K
14:49 40.31 40.31 40.30 40.30 0.9K
14:50 40.23 40.26 40.23 40.25 1.3K
14:51 40.28 40.29 40.25 40.27 5.1K
14:53 40.32 40.32 40.32 40.32 2.0K
14:54 40.37 40.37 40.37 40.37 0.9K
14:55 40.41 40.41 40.41 40.41 2.9K
14:57 40.47 40.47 40.47 40.47 0.3K
14:58 40.57 40.57 40.51 40.53 0.5K
14:59 40.54 40.54 40.45 40.45 2.1K
15:01 40.54 40.54 40.54 40.54 0.5K
15:03 40.55 40.55 40.55 40.55 0.4K
15:04 40.55 40.55 40.52 40.52 1.0K
15:05 40.59 40.59 40.56 40.56 1.8K
15:06 40.61 40.61 40.61 40.61 1.2K
15:09 40.66 40.66 40.66 40.66 0.4K
15:10 40.64 40.64 40.59 40.59 2.4K
15:11 40.59 40.59 40.59 40.59 1.3K
15:15 40.58 40.58 40.58 40.58 1.5K
15:16 40.56 40.56 40.56 40.56 3.3K
15:17 40.56 40.56 40.56 40.56 2.3K
15:19 40.56 40.56 40.52 40.52 0.8K
15:20 40.56 40.56 40.47 40.50 2.9K
15:21 40.48 40.50 40.47 40.49 0.9K
15:22 40.48 40.48 40.48 40.48 0.2K
15:23 40.48 40.48 40.48 40.48 0.3K
15:24 40.47 40.50 40.47 40.50 0.9K
15:26 40.50 40.50 40.50 40.50 0.1K
15:27 40.48 40.48 40.47 40.47 0.7K
15:28 40.50 40.58 40.50 40.58 10.1K
15:29 40.58 40.58 40.58 40.58 0.2K
15:30 40.58 40.60 40.48 40.48 3.5K
15:31 40.53 40.53 40.53 40.53 0.5K
15:32 40.54 40.55 40.51 40.55 1.0K
15:33 40.56 40.56 40.56 40.56 3.5K
15:35 40.62 40.62 40.62 40.62 1.3K
15:36 40.64 40.64 40.64 40.64 1.8K
15:37 40.66 40.66 40.66 40.66 0.7K
15:38 40.64 40.64 40.64 40.64 0.1K
15:39 40.64 40.64 40.64 40.64 0.5K
15:40 40.64 40.64 40.64 40.64 1.8K
15:41 40.65 40.65 40.65 40.65 0.9K
15:42 40.66 40.66 40.65 40.65 2.7K
15:43 40.65 40.65 40.63 40.63 1.9K
15:44 40.67 40.67 40.67 40.67 1.6K
15:45 40.71 40.71 40.69 40.69 1.2K
15:47 40.69 40.69 40.66 40.66 3.3K
15:48 40.64 40.64 40.64 40.64 0.9K
15:49 40.64 40.64 40.61 40.60 3.0K
15:50 40.53 40.58 40.53 40.58 2.5K
15:51 40.54 40.55 40.50 40.52 7.7K
15:52 40.52 40.55 40.52 40.54 3.9K
15:53 40.52 40.52 40.49 40.51 3.2K
15:54 40.51 40.61 40.51 40.60 9.0K
15:55 40.60 40.64 40.60 40.64 18.0K
15:56 40.65 40.65 40.63 40.63 5.3K
15:57 40.59 40.65 40.59 40.65 6.9K
15:58 40.65 40.74 40.65 40.75 22.7K
15:59 40.75 40.75 40.75 40.75 21.8K
16:00 40.75 40.75 40.75 40.75 181.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available