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 40.98 41.07 40.98 41.07 5.9K
09:31 40.96 40.96 40.96 40.96 0.2K
09:32 40.99 40.99 40.99 40.99 0.5K
09:35 40.95 40.95 40.95 40.95 0.9K
09:39 41.02 41.02 41.02 41.02 0.2K
09:40 41.10 41.10 41.10 41.10 0.2K
09:42 41.08 41.08 41.08 41.08 1.1K
09:43 40.98 40.98 40.98 40.98 0.3K
09:44 40.95 40.95 40.95 40.95 5.7K
09:45 40.98 41.04 40.98 41.04 0.9K
09:46 41.02 41.02 41.02 41.02 1.2K
09:48 41.05 41.05 41.05 41.05 0.3K
09:49 41.05 41.05 41.05 41.05 0.7K
09:52 40.89 40.89 40.89 40.89 12.5K
09:53 41.02 41.02 41.02 41.02 0.2K
09:55 41.06 41.06 41.06 41.06 1.0K
10:00 40.93 40.97 40.92 40.92 4.7K
10:02 40.95 40.95 40.95 40.95 1.9K
10:03 40.95 40.98 40.93 40.93 4.7K
10:04 40.93 40.93 40.93 40.93 0.5K
10:06 41.00 41.00 41.00 41.00 0.7K
10:07 40.93 40.93 40.93 40.93 0.9K
10:08 41.00 41.00 41.00 41.00 0.6K
10:09 40.92 40.92 40.92 40.92 2.7K
10:10 40.92 40.92 40.85 40.85 1.7K
10:12 40.89 40.89 40.89 40.89 1.6K
10:13 40.89 40.89 40.85 40.85 0.5K
10:14 40.83 40.88 40.83 40.88 3.2K
10:15 40.99 41.00 40.97 40.97 5.6K
10:16 40.97 40.97 40.97 40.97 0.3K
10:17 40.98 41.01 40.98 41.01 3.3K
10:19 40.96 40.96 40.96 40.96 0.1K
10:20 40.99 40.99 40.95 40.95 2.1K
10:24 40.99 41.00 40.99 41.00 0.7K
10:27 41.03 41.03 41.00 41.00 0.5K
10:28 41.04 41.04 41.04 41.04 0.6K
10:29 40.86 40.86 40.86 40.85 3.7K
10:30 40.86 40.86 40.80 40.80 4.1K
10:31 40.80 40.80 40.79 40.79 6.1K
10:32 40.81 40.81 40.81 40.81 0.5K
10:35 40.86 40.86 40.86 40.85 0.5K
10:36 40.87 40.87 40.87 40.87 0.3K
10:37 40.89 40.90 40.89 40.90 0.8K
10:38 40.92 40.92 40.89 40.89 1.0K
10:39 40.92 40.92 40.92 40.92 0.8K
10:41 40.92 40.92 40.92 40.92 0.3K
10:42 40.92 40.92 40.92 40.92 1.1K
10:45 40.86 40.86 40.86 40.86 0.2K
10:46 40.85 40.85 40.85 40.85 1.6K
10:49 40.87 40.87 40.87 40.87 0.5K
10:52 40.76 40.80 40.76 40.80 0.7K
10:53 40.85 40.85 40.85 40.85 1.3K
10:56 40.88 40.88 40.88 40.88 0.5K
10:57 40.88 40.88 40.88 40.88 0.2K
10:58 40.88 40.88 40.88 40.88 0.2K
10:59 40.81 40.81 40.81 40.81 0.8K
11:00 40.76 40.77 40.76 40.76 0.9K
11:01 40.77 40.77 40.77 40.77 1.2K
11:03 40.71 40.71 40.68 40.68 3.7K
11:04 40.66 40.68 40.66 40.66 3.5K
11:05 40.66 40.66 40.66 40.66 0.1K
11:06 40.66 40.66 40.66 40.66 0.3K
11:08 40.69 40.69 40.69 40.69 2.3K
11:09 40.69 40.70 40.54 40.59 35.9K
11:10 40.59 40.59 40.51 40.57 4.7K
11:11 40.57 40.57 40.49 40.49 1.1K
11:12 40.45 40.45 40.43 40.43 0.5K
11:13 40.42 40.42 40.36 40.42 2.8K
11:14 40.42 40.42 40.41 40.41 1.2K
11:15 40.41 40.41 40.29 40.30 2.6K
11:16 40.34 40.48 40.34 40.48 2.5K
11:17 40.54 40.55 40.54 40.55 1.3K
11:18 40.55 40.55 40.55 40.55 0.3K
11:19 40.57 40.57 40.57 40.57 0.2K
11:20 40.57 40.57 40.56 40.57 0.7K
11:21 40.56 40.58 40.56 40.58 0.5K
11:23 40.57 40.57 40.57 40.57 0.4K
11:24 40.58 40.58 40.58 40.58 0.4K
11:26 40.58 40.58 40.58 40.58 0.4K
11:28 40.54 40.55 40.50 40.55 4.3K
11:29 40.56 40.56 40.53 40.53 1.1K
11:30 40.56 40.58 40.55 40.58 3.1K
11:31 40.63 40.63 40.63 40.63 0.5K
11:32 40.68 40.68 40.68 40.67 0.5K
11:33 40.68 40.68 40.68 40.68 0.1K
11:34 40.74 40.74 40.72 40.72 1.0K
11:35 40.72 40.72 40.66 40.66 0.8K
11:36 40.66 40.66 40.66 40.66 0.8K
11:37 40.68 40.68 40.68 40.68 1.8K
11:47 40.51 40.53 40.46 40.49 4.7K
11:48 40.54 40.54 40.54 40.53 0.5K
11:49 40.54 40.54 40.54 40.53 0.2K
11:51 40.46 40.53 40.46 40.53 0.3K
11:52 40.47 40.47 40.47 40.47 0.5K
11:54 40.55 40.55 40.55 40.55 0.2K
11:56 40.56 40.56 40.56 40.56 1.4K
11:59 40.59 40.59 40.59 40.59 0.1K
12:00 40.59 40.59 40.59 40.59 0.4K
12:01 40.63 40.65 40.60 40.60 2.6K
12:03 40.64 40.64 40.64 40.64 0.6K
12:04 40.60 40.60 40.53 40.53 14.5K
12:05 40.60 40.60 40.60 40.60 1.8K
12:10 40.62 40.62 40.62 40.62 8.4K
12:13 40.56 40.60 40.56 40.60 2.8K
12:15 40.56 40.57 40.53 40.53 1.5K
12:16 40.55 40.55 40.53 40.53 0.8K
12:17 40.53 40.53 40.53 40.53 0.3K
12:18 40.57 40.57 40.57 40.57 0.3K
12:19 40.53 40.57 40.53 40.57 1.1K
12:20 40.54 40.58 40.54 40.58 0.5K
12:21 40.54 40.54 40.54 40.53 0.4K
12:23 40.55 40.55 40.55 40.55 0.2K
12:24 40.56 40.57 40.55 40.55 2.8K
12:25 40.54 40.57 40.53 40.57 8.1K
12:26 40.53 40.53 40.53 40.53 0.5K
12:28 40.54 40.54 40.54 40.54 0.3K
12:29 40.60 40.60 40.60 40.60 0.5K
12:33 40.62 40.62 40.62 40.62 0.3K
12:34 40.62 40.62 40.62 40.62 0.5K
12:36 40.69 40.69 40.69 40.69 1.8K
12:38 40.69 40.69 40.69 40.69 1.2K
12:39 40.72 40.72 40.72 40.72 0.6K
12:42 40.70 40.70 40.70 40.70 0.7K
12:44 40.67 40.67 40.67 40.67 1.9K
12:45 40.67 40.67 40.67 40.67 3.2K
12:46 40.67 40.69 40.67 40.69 5.3K
12:47 40.70 40.70 40.70 40.70 4.1K
12:48 40.72 40.72 40.72 40.72 1.3K
12:49 40.70 40.72 40.70 40.72 0.5K
12:50 40.69 40.69 40.69 40.69 0.2K
12:51 40.72 40.72 40.72 40.72 0.3K
12:53 40.72 40.72 40.72 40.72 0.2K
12:54 40.78 40.84 40.78 40.84 1.5K
12:55 40.82 40.87 40.80 40.87 0.8K
12:56 40.87 40.99 40.87 40.99 0.2K
12:57 40.83 40.83 40.83 40.83 1.7K
12:58 40.85 40.88 40.85 40.88 3.9K
12:59 40.89 40.89 40.89 40.89 0.4K
13:00 40.97 40.97 40.97 40.97 2.8K
13:02 40.99 41.00 40.99 41.00 0.3K
13:03 41.00 41.00 40.87 40.94 17.2K
13:06 40.93 40.93 40.93 40.93 0.2K
13:07 40.93 40.93 40.87 40.87 0.5K
13:08 40.87 40.87 40.86 40.86 1.0K
13:10 40.82 40.82 40.82 40.82 0.2K
13:11 40.84 40.84 40.84 40.84 0.2K
13:12 40.90 40.90 40.90 40.90 0.4K
13:14 40.86 40.87 40.86 40.87 0.6K
13:17 40.90 40.90 40.87 40.87 0.6K
13:19 40.87 40.87 40.83 40.83 0.4K
13:20 40.87 40.87 40.87 40.87 1.0K
13:22 40.83 40.83 40.83 40.83 0.6K
13:24 40.84 40.84 40.84 40.84 0.4K
13:26 40.84 40.84 40.84 40.84 0.5K
13:27 40.75 40.75 40.75 40.75 2.9K
13:30 40.76 40.77 40.76 40.77 1.5K
13:32 40.77 40.77 40.77 40.77 0.3K
13:33 40.71 40.71 40.71 40.71 0.9K
13:34 40.72 40.72 40.72 40.72 0.3K
13:35 40.71 40.72 40.71 40.71 12.9K
13:36 40.72 40.72 40.72 40.72 0.5K
13:37 40.72 40.72 40.72 40.72 0.9K
13:38 40.72 40.72 40.72 40.72 0.4K
13:39 40.72 40.72 40.72 40.72 0.2K
13:40 40.72 40.72 40.72 40.72 0.4K
13:42 40.68 40.68 40.68 40.68 1.9K
13:44 40.62 40.62 40.62 40.62 0.7K
13:47 40.58 40.58 40.57 40.57 0.5K
13:48 40.61 40.61 40.61 40.61 1.7K
13:50 40.69 40.69 40.69 40.69 0.1K
13:51 40.66 40.66 40.66 40.66 1.0K
13:53 40.66 40.66 40.66 40.66 2.4K
13:58 40.60 40.60 40.57 40.57 1.0K
14:00 40.61 40.61 40.61 40.60 0.3K
14:01 40.59 40.59 40.59 40.59 0.6K
14:03 40.61 40.61 40.61 40.60 0.3K
14:04 40.61 40.61 40.61 40.60 2.4K
14:06 40.57 40.57 40.57 40.57 2.0K
14:07 40.57 40.57 40.54 40.54 0.7K
14:08 40.57 40.57 40.57 40.57 0.4K
14:10 40.56 40.56 40.56 40.56 0.3K
14:11 40.54 40.55 40.54 40.55 1.3K
14:12 40.56 40.56 40.56 40.56 0.5K
14:13 40.52 40.55 40.52 40.55 1.7K
14:16 40.58 40.58 40.58 40.58 0.5K
14:18 40.56 40.56 40.56 40.56 0.9K
14:19 40.58 40.58 40.52 40.52 3.4K
14:20 40.51 40.52 40.51 40.52 0.9K
14:21 40.53 40.53 40.53 40.53 1.3K
14:22 40.54 40.54 40.54 40.54 1.4K
14:23 40.50 40.55 40.50 40.55 0.9K
14:24 40.61 40.61 40.61 40.61 2.0K
14:25 40.55 40.55 40.55 40.55 0.5K
14:26 40.55 40.55 40.55 40.55 0.1K
14:27 40.57 40.57 40.57 40.57 1.0K
14:28 40.57 40.57 40.56 40.56 2.8K
14:29 40.57 40.57 40.57 40.57 1.0K
14:31 40.57 40.57 40.53 40.53 1.2K
14:32 40.57 40.59 40.55 40.58 2.0K
14:33 40.59 40.59 40.59 40.59 0.2K
14:34 40.59 40.59 40.55 40.59 0.6K
14:35 40.60 40.60 40.57 40.57 0.7K
14:36 40.60 40.67 40.60 40.63 7.8K
14:37 40.65 40.65 40.65 40.65 0.1K
14:38 40.65 40.65 40.65 40.65 0.2K
14:39 40.65 40.65 40.65 40.65 0.4K
14:40 40.62 40.66 40.62 40.66 0.5K
14:41 40.66 40.66 40.66 40.66 0.4K
14:42 40.66 40.66 40.63 40.63 1.7K
14:43 40.63 40.66 40.63 40.66 3.0K
14:44 40.67 40.67 40.67 40.67 0.5K
14:45 40.68 40.68 40.55 40.57 5.8K
14:50 40.57 40.61 40.57 40.61 0.6K
14:51 40.54 40.54 40.54 40.54 0.5K
14:52 40.61 40.61 40.57 40.59 1.6K
14:53 40.59 40.59 40.59 40.59 0.2K
14:54 40.59 40.59 40.59 40.59 0.2K
14:55 40.59 40.59 40.59 40.59 0.6K
14:56 40.59 40.59 40.54 40.54 3.1K
14:57 40.48 40.51 40.48 40.51 1.5K
14:59 40.55 40.55 40.53 40.53 0.7K
15:01 40.55 40.55 40.50 40.50 1.1K
15:02 40.55 40.55 40.53 40.53 0.5K
15:03 40.52 40.52 40.52 40.52 0.6K
15:04 40.53 40.53 40.46 40.47 3.3K
15:05 40.49 40.49 40.49 40.49 0.9K
15:06 40.44 40.44 40.44 40.44 1.4K
15:08 40.47 40.49 40.47 40.47 0.5K
15:09 40.51 40.51 40.51 40.51 2.4K
15:10 40.52 40.52 40.52 40.52 0.3K
15:11 40.54 40.54 40.54 40.54 0.5K
15:12 40.57 40.60 40.52 40.60 4.4K
15:13 40.61 40.61 40.59 40.59 0.8K
15:14 40.55 40.55 40.55 40.55 1.9K
15:15 40.58 40.58 40.58 40.58 0.1K
15:16 40.58 40.58 40.58 40.58 0.4K
15:17 40.58 40.62 40.58 40.58 0.6K
15:18 40.58 40.58 40.58 40.58 0.1K
15:19 40.58 40.58 40.58 40.58 0.8K
15:20 40.58 40.58 40.55 40.58 0.9K
15:21 40.58 40.58 40.58 40.58 0.1K
15:22 40.58 40.58 40.58 40.58 0.3K
15:23 40.58 40.59 40.55 40.55 0.5K
15:24 40.59 40.59 40.59 40.59 0.7K
15:25 40.59 40.60 40.58 40.59 2.2K
15:26 40.59 40.61 40.48 40.56 4.7K
15:27 40.51 40.51 40.43 40.45 5.9K
15:28 40.45 40.45 40.39 40.39 2.0K
15:29 40.36 40.36 40.35 40.35 2.2K
15:30 40.31 40.35 40.31 40.35 1.4K
15:31 40.35 40.39 40.35 40.35 1.7K
15:32 40.35 40.35 40.30 40.30 3.4K
15:33 40.29 40.34 40.27 40.31 1.9K
15:34 40.32 40.33 40.31 40.33 2.1K
15:35 40.32 40.32 40.30 40.30 2.0K
15:36 40.29 40.33 40.29 40.33 4.0K
15:37 40.33 40.38 40.33 40.37 4.1K
15:38 40.37 40.37 40.37 40.37 0.9K
15:39 40.40 40.40 40.34 40.38 3.9K
15:40 40.38 40.38 40.38 40.38 5.4K
15:41 40.41 40.47 40.41 40.47 5.7K
15:42 40.46 40.46 40.38 40.38 4.0K
15:43 40.36 40.36 40.26 40.26 1.2K
15:44 40.28 40.28 40.28 40.28 1.8K
15:45 40.29 40.29 40.29 40.28 1.7K
15:46 40.38 40.38 40.38 40.38 0.7K
15:47 40.39 40.40 40.36 40.38 5.6K
15:48 40.38 40.40 40.35 40.40 2.1K
15:49 40.40 40.46 40.40 40.46 1.4K
15:50 40.39 40.46 40.39 40.45 2.8K
15:51 40.45 40.45 40.40 40.40 3.4K
15:52 40.40 40.42 40.39 40.42 4.1K
15:53 40.43 40.44 40.43 40.44 2.1K
15:54 40.44 40.54 40.44 40.53 4.8K
15:55 40.54 40.63 40.50 40.63 19.1K
15:56 40.63 40.77 40.63 40.75 14.1K
15:57 40.75 40.75 40.72 40.72 12.4K
15:58 40.74 40.74 40.70 40.70 18.0K
15:59 40.58 40.68 40.58 40.67 24.7K
16:00 40.65 40.67 40.65 40.67 109.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available