Calix

CALX
🏛️ usa →
60.47
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.72 41.76 41.72 41.76 4.8K
09:33 41.73 41.73 41.53 41.53 1.7K
09:40 41.71 41.71 41.71 41.71 0.2K
09:41 41.59 41.59 41.59 41.59 0.7K
09:45 41.71 41.71 41.71 41.71 0.3K
09:46 41.84 41.84 41.81 41.81 0.9K
09:49 41.68 41.72 41.65 41.72 1.1K
09:50 41.72 41.72 41.72 41.72 0.9K
09:53 41.75 41.75 41.75 41.75 0.2K
09:54 41.71 41.71 41.71 41.71 0.3K
09:55 41.69 41.69 41.69 41.69 0.1K
09:56 41.67 41.67 41.67 41.67 2.6K
09:59 41.77 41.77 41.68 41.68 2.9K
10:00 41.59 41.59 41.51 41.51 2.0K
10:01 41.30 41.30 41.20 41.20 0.6K
10:02 41.16 41.16 41.16 41.16 0.3K
10:03 41.29 41.41 41.29 41.41 0.3K
10:04 41.28 41.28 41.28 41.28 0.8K
10:05 41.25 41.27 41.25 41.27 2.5K
10:12 41.33 41.33 41.33 41.33 1.0K
10:18 41.34 41.34 41.34 41.34 2.1K
10:20 41.34 41.34 41.34 41.34 11.3K
10:21 41.33 41.33 41.33 41.33 10.6K
10:23 41.40 41.46 41.40 41.46 2.1K
10:27 41.52 41.55 41.52 41.55 0.3K
10:28 41.59 41.59 41.54 41.54 0.8K
10:30 41.54 41.54 41.54 41.54 0.4K
10:31 41.60 41.60 41.60 41.60 0.2K
10:32 41.59 41.59 41.59 41.59 1.8K
10:33 41.63 41.63 41.57 41.57 2.1K
10:36 41.62 41.62 41.62 41.62 0.8K
10:37 41.69 41.69 41.69 41.69 1.2K
10:42 41.60 41.60 41.60 41.60 1.5K
10:44 41.52 41.52 41.52 41.52 2.4K
10:47 41.44 41.44 41.44 41.44 0.1K
10:48 41.41 41.41 41.41 41.41 0.2K
10:49 41.38 41.45 41.38 41.44 2.1K
10:50 41.44 41.53 41.44 41.53 2.7K
10:51 41.57 41.59 41.54 41.54 1.0K
10:52 41.57 41.66 41.57 41.57 23.9K
10:53 41.56 41.56 41.51 41.51 5.2K
10:54 41.47 41.47 41.47 41.47 0.8K
10:55 41.51 41.57 41.51 41.57 1.7K
10:56 41.53 41.53 41.50 41.50 20.5K
10:57 41.50 41.57 41.50 41.57 2.1K
10:58 41.56 41.61 41.51 41.61 0.9K
10:59 41.63 41.77 41.62 41.77 0.6K
11:00 41.62 41.62 41.62 41.62 1.6K
11:01 41.62 41.62 41.61 41.61 0.9K
11:03 41.61 41.61 41.55 41.59 2.4K
11:06 41.59 41.59 41.54 41.54 0.8K
11:07 41.67 41.73 41.67 41.73 0.5K
11:09 41.74 41.74 41.74 41.74 0.6K
11:10 41.76 41.76 41.72 41.75 1.1K
11:11 41.75 41.80 41.75 41.75 6.1K
11:12 41.86 41.86 41.86 41.86 0.3K
11:13 41.87 41.88 41.87 41.88 0.8K
11:14 41.83 41.85 41.83 41.85 1.9K
11:16 41.84 41.84 41.84 41.84 0.3K
11:17 41.90 42.00 41.90 42.00 10.2K
11:18 41.97 41.99 41.97 41.99 2.0K
11:19 42.04 42.04 41.91 41.91 15.1K
11:20 41.91 41.91 41.91 41.91 0.1K
11:21 41.94 41.98 41.92 41.92 0.8K
11:22 41.92 41.94 41.82 41.82 3.7K
11:23 41.87 41.87 41.72 41.72 2.6K
11:24 41.74 41.76 41.74 41.76 2.8K
11:27 41.64 41.64 41.64 41.64 2.9K
11:30 41.64 41.72 41.64 41.72 2.6K
11:33 41.74 41.78 41.73 41.78 4.1K
11:34 41.86 41.86 41.86 41.86 0.2K
11:35 41.75 41.75 41.75 41.75 1.1K
11:36 41.72 41.72 41.72 41.72 0.3K
11:37 41.75 41.75 41.75 41.75 0.2K
11:38 41.75 41.75 41.75 41.75 0.8K
11:39 41.75 41.82 41.75 41.82 0.2K
11:40 41.78 41.78 41.78 41.78 1.2K
11:41 41.76 41.81 41.76 41.76 0.8K
11:42 41.76 41.76 41.76 41.76 0.9K
11:43 41.76 41.76 41.74 41.74 2.8K
11:44 41.69 41.74 41.69 41.74 0.6K
11:45 41.74 41.74 41.74 41.74 1.4K
11:46 41.74 41.74 41.69 41.70 2.8K
11:47 41.68 41.69 41.66 41.69 1.9K
11:48 41.69 41.73 41.61 41.61 2.2K
11:49 41.59 41.59 41.57 41.57 0.5K
11:50 41.57 41.57 41.57 41.57 0.5K
11:51 41.57 41.57 41.57 41.57 0.6K
11:52 41.57 41.57 41.57 41.57 1.7K
11:53 41.52 41.57 41.52 41.56 0.9K
11:54 41.55 41.59 41.51 41.59 2.0K
11:55 41.58 41.58 41.58 41.58 0.4K
11:56 41.60 41.60 41.60 41.60 0.5K
11:57 41.59 41.59 41.59 41.59 0.2K
11:58 41.63 41.63 41.61 41.61 1.2K
11:59 41.53 41.53 41.52 41.52 2.2K
12:00 41.52 41.55 41.48 41.52 2.2K
12:01 41.52 41.52 41.52 41.52 0.7K
12:02 41.46 41.52 41.46 41.52 0.7K
12:05 41.42 41.42 41.37 41.37 1.0K
12:07 41.50 41.50 41.50 41.50 2.4K
12:09 41.59 41.59 41.59 41.59 0.4K
12:10 41.52 41.52 41.52 41.52 0.4K
12:11 41.52 41.52 41.52 41.52 0.6K
12:12 41.53 41.53 41.53 41.53 0.3K
12:14 41.58 41.58 41.54 41.54 0.5K
12:15 41.49 41.49 41.49 41.49 0.6K
12:16 41.52 41.52 41.50 41.50 0.5K
12:17 41.48 41.48 41.46 41.48 0.8K
12:18 41.46 41.46 41.37 41.37 0.8K
12:19 41.43 41.51 41.43 41.51 1.1K
12:20 41.51 41.51 41.51 41.51 0.2K
12:21 41.51 41.64 41.50 41.64 1.6K
12:22 41.62 41.62 41.54 41.58 1.6K
12:23 41.58 41.58 41.58 41.58 0.5K
12:24 41.56 41.56 41.56 41.56 0.6K
12:26 41.52 41.52 41.52 41.52 1.3K
12:31 41.44 41.44 41.44 41.44 0.8K
12:32 41.35 41.38 41.35 41.38 19.1K
12:33 41.36 41.36 41.36 41.36 0.5K
12:34 41.36 41.36 41.36 41.36 0.2K
12:35 41.42 41.42 41.42 41.42 0.6K
12:36 41.41 41.48 41.41 41.48 1.5K
12:38 41.50 41.50 41.50 41.50 0.4K
12:40 41.47 41.47 41.47 41.47 0.9K
12:42 41.46 41.47 41.46 41.47 2.4K
12:44 41.49 41.50 41.49 41.50 0.3K
12:45 41.50 41.50 41.50 41.50 0.7K
12:47 41.52 41.56 41.49 41.49 3.0K
12:50 41.51 41.51 41.51 41.51 0.2K
12:51 41.53 41.53 41.49 41.49 2.3K
12:52 41.45 41.45 41.45 41.45 3.6K
12:53 41.51 41.51 41.51 41.51 0.5K
12:54 41.51 41.51 41.51 41.51 0.1K
12:57 41.53 41.53 41.53 41.53 1.1K
12:59 41.49 41.49 41.49 41.49 0.9K
13:01 41.48 41.48 41.48 41.48 0.4K
13:03 41.49 41.49 41.49 41.49 0.4K
13:04 41.45 41.45 41.43 41.43 1.3K
13:05 41.41 41.41 41.41 41.41 0.6K
13:06 41.46 41.46 41.46 41.46 2.0K
13:11 41.47 41.47 41.47 41.47 0.2K
13:12 41.43 41.43 41.42 41.42 1.7K
13:15 41.48 41.48 41.48 41.48 0.8K
13:19 41.51 41.51 41.51 41.51 1.4K
13:22 41.54 41.54 41.54 41.54 0.3K
13:24 41.55 41.55 41.55 41.55 0.3K
13:26 41.61 41.61 41.61 41.61 0.4K
13:27 41.56 41.56 41.56 41.56 0.3K
13:28 41.50 41.50 41.50 41.50 1.3K
13:31 41.47 41.47 41.47 41.47 0.3K
13:32 41.46 41.46 41.46 41.46 0.5K
13:37 41.49 41.49 41.49 41.49 0.3K
13:38 41.50 41.50 41.50 41.50 0.3K
13:39 41.50 41.50 41.50 41.50 0.4K
13:41 41.48 41.48 41.40 41.40 2.2K
13:43 41.36 41.36 41.36 41.36 0.1K
13:44 41.34 41.34 41.34 41.34 1.3K
13:47 41.32 41.32 41.32 41.32 1.0K
13:53 41.25 41.25 41.25 41.25 0.7K
13:54 41.29 41.29 41.29 41.29 0.6K
13:55 41.25 41.25 41.25 41.25 0.3K
13:57 41.29 41.29 41.29 41.29 0.5K
13:59 41.24 41.24 41.24 41.24 1.0K
14:00 41.23 41.24 41.23 41.24 2.2K
14:01 41.24 41.24 41.19 41.19 3.4K
14:03 41.20 41.20 41.20 41.20 1.2K
14:04 41.15 41.18 41.12 41.18 0.8K
14:05 41.23 41.23 41.23 41.23 1.6K
14:07 41.30 41.30 41.30 41.30 0.1K
14:08 41.29 41.29 41.29 41.29 1.1K
14:13 41.20 41.20 41.20 41.20 0.4K
14:17 41.22 41.22 41.22 41.22 0.6K
14:18 41.24 41.25 41.20 41.20 2.6K
14:20 41.25 41.25 41.25 41.25 1.4K
14:21 41.25 41.25 41.25 41.25 0.2K
14:22 41.25 41.25 41.25 41.25 1.3K
14:24 41.25 41.25 41.25 41.25 0.8K
14:25 41.25 41.26 41.25 41.26 1.2K
14:27 41.30 41.30 41.30 41.30 1.6K
14:28 41.26 41.26 41.26 41.26 1.7K
14:29 41.30 41.30 41.26 41.26 1.6K
14:30 41.26 41.26 41.26 41.26 0.5K
14:31 41.27 41.27 41.27 41.27 0.3K
14:32 41.33 41.33 41.27 41.27 3.6K
14:36 41.30 41.30 41.30 41.30 4.4K
14:37 41.32 41.36 41.32 41.36 2.8K
14:39 41.41 41.41 41.41 41.41 0.4K
14:41 41.38 41.39 41.38 41.39 0.8K
14:42 41.41 41.41 41.41 41.41 0.6K
14:44 41.43 41.43 41.43 41.43 0.6K
14:46 41.40 41.40 41.40 41.40 1.9K
14:47 41.40 41.40 41.38 41.38 0.5K
14:48 41.40 41.40 41.40 41.40 1.3K
14:52 41.45 41.45 41.45 41.45 0.8K
14:54 41.49 41.49 41.49 41.49 1.3K
14:56 41.46 41.46 41.46 41.46 0.4K
14:57 41.50 41.50 41.50 41.50 0.3K
14:58 41.52 41.52 41.52 41.52 0.3K
14:59 41.48 41.48 41.48 41.48 1.7K
15:00 41.46 41.46 41.46 41.46 0.3K
15:01 41.47 41.47 41.42 41.43 5.2K
15:03 41.43 41.43 41.43 41.43 0.3K
15:04 41.44 41.44 41.44 41.44 0.4K
15:05 41.46 41.46 41.46 41.46 2.5K
15:06 41.49 41.49 41.44 41.45 2.1K
15:07 41.44 41.44 41.44 41.44 0.6K
15:09 41.50 41.50 41.50 41.50 0.1K
15:10 41.46 41.46 41.46 41.46 0.8K
15:11 41.46 41.46 41.38 41.38 1.0K
15:12 41.41 41.42 41.41 41.42 0.9K
15:14 41.38 41.38 41.38 41.38 0.4K
15:15 41.39 41.39 41.39 41.39 1.2K
15:17 41.35 41.35 41.35 41.35 1.1K
15:18 41.33 41.33 41.33 41.33 0.7K
15:21 41.38 41.38 41.38 41.38 1.0K
15:22 41.38 41.38 41.38 41.38 2.3K
15:26 41.37 41.37 41.37 41.37 0.7K
15:28 41.33 41.37 41.33 41.33 1.8K
15:30 41.36 41.36 41.36 41.36 2.4K
15:31 41.34 41.34 41.34 41.34 0.5K
15:32 41.33 41.33 41.33 41.33 1.1K
15:33 41.33 41.33 41.33 41.33 1.1K
15:34 41.35 41.35 41.35 41.35 1.0K
15:36 41.32 41.32 41.31 41.31 2.5K
15:37 41.31 41.31 41.31 41.31 1.2K
15:39 41.24 41.24 41.24 41.24 1.4K
15:42 41.25 41.25 41.25 41.25 1.6K
15:44 41.28 41.28 41.28 41.28 0.7K
15:46 41.31 41.31 41.31 41.31 1.7K
15:47 41.39 41.42 41.39 41.42 2.6K
15:48 41.38 41.38 41.38 41.38 2.1K
15:49 41.33 41.33 41.33 41.33 4.6K
15:52 41.25 41.25 41.25 41.25 2.9K
15:53 41.29 41.29 41.29 41.29 6.6K
15:54 41.23 41.23 41.23 41.23 3.4K
15:55 41.19 41.19 41.10 41.10 12.0K
15:57 41.14 41.16 41.13 41.15 8.6K
15:58 41.15 41.16 41.08 41.14 15.3K
15:59 41.12 41.12 41.06 41.10 13.6K
16:00 41.10 41.10 41.09 41.09 93.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available