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 32.77 32.77 32.77 32.77 6.8K
09:34 32.61 32.61 32.61 32.61 0.1K
09:35 32.62 32.62 32.62 32.62 0.2K
09:36 32.62 32.62 32.62 32.62 0.2K
09:37 32.62 32.62 32.62 32.62 0.6K
09:39 32.57 32.57 32.57 32.57 0.3K
09:42 32.56 32.59 32.56 32.59 6.3K
09:45 32.55 32.55 32.55 32.55 0.3K
09:48 32.66 32.67 32.66 32.67 0.8K
09:51 32.67 32.67 32.67 32.67 0.4K
09:52 32.78 32.78 32.78 32.78 2.8K
09:53 32.71 32.71 32.71 32.71 0.3K
09:54 32.71 32.71 32.71 32.71 0.2K
09:55 32.71 32.71 32.71 32.71 0.5K
09:56 32.61 32.61 32.61 32.61 1.0K
09:57 32.70 32.70 32.62 32.62 0.8K
09:58 32.70 32.70 32.70 32.70 1.2K
10:01 32.70 32.70 32.62 32.62 0.6K
10:02 32.69 32.69 32.69 32.69 0.4K
10:03 32.69 32.69 32.69 32.69 1.7K
10:05 32.92 32.92 32.92 32.92 0.1K
10:06 32.81 32.81 32.81 32.81 0.6K
10:07 32.81 32.81 32.81 32.81 0.3K
10:08 32.73 32.81 32.73 32.81 0.4K
10:09 32.89 32.89 32.87 32.87 0.6K
10:10 32.95 32.98 32.92 32.92 3.2K
10:11 32.86 32.91 32.86 32.90 6.8K
10:12 32.87 32.91 32.87 32.91 1.4K
10:13 32.91 32.94 32.83 32.83 14.3K
10:14 32.80 32.80 32.80 32.80 0.1K
10:15 32.77 32.80 32.76 32.76 1.3K
10:16 32.78 32.78 32.78 32.78 0.8K
10:17 32.75 32.75 32.75 32.75 0.6K
10:18 32.75 32.75 32.75 32.74 0.7K
10:19 32.71 32.71 32.60 32.62 3.6K
10:21 32.62 32.62 32.62 32.62 0.5K
10:22 32.63 32.63 32.63 32.63 0.1K
10:23 32.63 32.64 32.59 32.59 0.7K
10:24 32.65 32.72 32.61 32.61 3.0K
10:27 32.63 32.63 32.62 32.62 1.5K
10:28 32.54 32.54 32.48 32.48 2.0K
10:29 32.48 32.49 32.47 32.47 0.6K
10:30 32.43 32.43 32.43 32.42 0.8K
10:31 32.34 32.34 32.34 32.34 0.6K
10:32 32.31 32.31 32.29 32.29 0.6K
10:33 32.27 32.27 32.27 32.27 0.4K
10:35 32.26 32.26 32.26 32.26 0.5K
10:36 32.31 32.31 32.31 32.31 1.0K
10:37 32.25 32.25 32.25 32.24 0.7K
10:38 32.32 32.32 32.28 32.28 0.9K
10:39 32.32 32.32 32.28 32.29 1.1K
10:41 32.24 32.24 32.23 32.23 3.0K
10:42 32.20 32.20 32.20 32.20 1.8K
10:43 32.22 32.22 32.22 32.22 0.9K
10:44 32.23 32.23 32.23 32.23 0.6K
10:46 32.37 32.37 32.37 32.37 2.4K
10:48 32.31 32.31 32.31 32.31 0.9K
10:49 32.41 32.41 32.41 32.41 0.3K
10:50 32.53 32.53 32.41 32.41 0.7K
10:51 32.40 32.40 32.40 32.40 0.5K
10:52 32.40 32.50 32.29 32.29 1.2K
10:53 32.30 32.30 32.24 32.29 2.2K
10:54 32.40 32.40 32.40 32.40 0.6K
10:55 32.40 32.40 32.40 32.40 0.4K
10:57 32.42 32.42 32.38 32.38 1.3K
10:58 32.32 32.42 32.32 32.42 0.3K
10:59 32.42 32.42 32.32 32.32 0.4K
11:00 32.39 32.39 32.32 32.32 2.1K
11:01 32.27 32.33 32.27 32.33 2.7K
11:02 32.27 32.27 32.25 32.26 1.2K
11:03 32.26 32.26 32.26 32.26 2.2K
11:04 32.29 32.29 32.29 32.29 0.2K
11:05 32.29 32.29 32.29 32.29 0.7K
11:06 32.29 32.34 32.29 32.34 1.1K
11:07 32.44 32.44 32.44 32.44 0.8K
11:08 32.44 32.52 32.44 32.44 0.8K
11:09 32.52 32.52 32.52 32.52 0.1K
11:10 32.44 32.44 32.43 32.42 0.9K
11:11 32.50 32.50 32.41 32.41 0.6K
11:12 32.41 32.41 32.34 32.34 2.8K
11:14 32.37 32.37 32.37 32.37 0.7K
11:15 32.37 32.37 32.37 32.37 0.3K
11:16 32.41 32.41 32.40 32.41 0.9K
11:17 32.41 32.46 32.41 32.46 0.4K
11:18 32.42 32.42 32.36 32.36 2.8K
11:20 32.36 32.36 32.36 32.36 0.3K
11:21 32.32 32.32 32.26 32.26 3.3K
11:22 32.31 32.31 32.27 32.27 0.6K
11:23 32.27 32.27 32.27 32.27 0.4K
11:25 32.18 32.18 32.18 32.18 2.8K
11:26 32.18 32.18 32.18 32.18 1.4K
11:27 32.11 32.16 32.11 32.16 0.6K
11:28 32.11 32.11 32.11 32.11 0.8K
11:29 32.11 32.11 32.11 32.11 0.4K
11:30 32.07 32.07 32.07 32.07 0.2K
11:31 32.04 32.04 32.04 32.04 0.8K
11:32 32.00 32.00 32.00 32.00 0.5K
11:33 31.97 31.97 31.97 31.97 0.3K
11:34 32.02 32.02 31.98 31.98 1.2K
11:35 31.90 31.90 31.87 31.89 6.3K
11:36 31.87 31.87 31.80 31.80 2.1K
11:37 31.77 31.77 31.77 31.77 1.6K
11:40 31.73 31.73 31.73 31.73 0.9K
11:41 31.70 31.70 31.70 31.70 1.7K
11:42 31.71 31.71 31.63 31.63 2.6K
11:43 31.62 31.62 31.62 31.62 0.2K
11:44 31.66 31.66 31.66 31.66 1.4K
11:46 31.65 31.65 31.61 31.61 1.4K
11:47 31.59 31.59 31.59 31.59 0.8K
11:48 31.65 31.65 31.58 31.58 1.7K
11:49 31.56 31.56 31.56 31.56 1.2K
11:50 31.55 31.55 31.55 31.55 2.9K
11:51 31.58 31.58 31.58 31.58 1.7K
11:52 31.47 31.47 31.41 31.45 1.8K
11:53 31.49 31.49 31.45 31.45 8.3K
11:54 31.50 31.50 31.50 31.50 0.9K
11:55 31.46 31.49 31.46 31.49 0.4K
11:56 31.49 31.49 31.49 31.49 0.4K
11:57 31.49 31.49 31.48 31.48 0.5K
11:58 31.49 31.49 31.48 31.48 0.5K
11:59 31.51 31.51 31.51 31.51 1.2K
12:00 31.59 31.59 31.59 31.59 1.2K
12:01 31.61 31.61 31.61 31.61 0.4K
12:02 31.65 31.65 31.65 31.65 0.2K
12:03 31.65 31.68 31.65 31.68 1.2K
12:04 31.67 31.67 31.67 31.67 0.2K
12:05 31.71 31.71 31.68 31.70 0.9K
12:06 31.72 31.72 31.72 31.72 0.5K
12:07 31.66 31.66 31.66 31.66 0.2K
12:08 31.69 31.69 31.62 31.62 0.7K
12:09 31.61 31.61 31.56 31.56 3.9K
12:10 31.61 31.61 31.61 31.61 0.3K
12:11 31.56 31.56 31.56 31.56 1.2K
12:12 31.56 31.56 31.56 31.56 0.1K
12:13 31.56 31.60 31.56 31.60 0.9K
12:14 31.61 31.61 31.61 31.61 0.2K
12:15 31.61 31.61 31.61 31.61 0.7K
12:16 31.63 31.63 31.63 31.63 0.5K
12:17 31.53 31.53 31.52 31.52 2.6K
12:18 31.55 31.57 31.55 31.57 2.2K
12:22 31.61 31.66 31.61 31.61 4.1K
12:23 31.66 31.66 31.63 31.63 2.4K
12:24 31.60 31.60 31.60 31.60 0.3K
12:25 31.63 31.63 31.63 31.63 0.8K
12:26 31.71 31.71 31.71 31.71 0.3K
12:27 31.71 31.72 31.71 31.72 2.1K
12:28 31.76 31.76 31.76 31.76 0.4K
12:29 31.72 31.72 31.68 31.68 11.0K
12:30 31.65 31.67 31.65 31.67 2.2K
12:31 31.65 31.65 31.63 31.63 0.7K
12:32 31.69 31.70 31.69 31.70 1.0K
12:33 31.78 31.78 31.78 31.78 0.5K
12:34 31.83 31.83 31.83 31.83 0.2K
12:35 31.82 31.82 31.82 31.82 0.6K
12:37 31.79 31.89 31.79 31.89 2.2K
12:39 31.87 31.87 31.87 31.87 0.5K
12:40 31.72 31.74 31.72 31.74 4.9K
12:41 31.74 31.74 31.70 31.74 1.8K
12:42 31.68 31.68 31.68 31.68 2.2K
12:43 31.67 31.67 31.67 31.67 1.1K
12:44 31.71 31.74 31.71 31.74 2.3K
12:45 31.77 31.77 31.77 31.77 0.9K
12:46 31.85 31.85 31.85 31.85 0.1K
12:47 31.85 31.85 31.79 31.79 0.6K
12:49 31.78 31.81 31.78 31.81 1.2K
12:50 31.81 31.84 31.81 31.84 1.2K
12:51 31.81 31.91 31.81 31.91 0.2K
12:52 31.91 31.91 31.91 31.91 0.8K
12:53 31.88 31.88 31.88 31.88 0.4K
12:54 31.94 31.94 31.88 31.94 0.8K
12:55 31.94 31.94 31.94 31.94 0.4K
12:56 31.88 31.88 31.88 31.88 0.4K
12:57 31.87 31.87 31.83 31.83 2.4K
12:58 31.77 31.77 31.68 31.68 3.2K
12:59 31.67 31.67 31.62 31.62 0.6K
13:00 31.63 31.73 31.63 31.73 2.4K
13:01 31.71 31.75 31.71 31.75 2.2K
13:04 31.87 31.87 31.87 31.87 0.3K
13:05 31.89 31.98 31.89 31.98 2.3K
13:06 31.92 31.97 31.92 31.96 1.1K
13:07 31.96 31.96 31.93 31.96 1.2K
13:08 32.00 32.00 32.00 32.00 0.4K
13:09 32.04 32.04 31.98 31.98 1.4K
13:11 31.95 31.95 31.92 31.92 3.7K
13:13 32.00 32.00 32.00 32.00 0.4K
13:14 32.03 32.03 32.03 32.03 2.2K
13:16 32.03 32.03 31.95 31.95 24.4K
13:17 31.98 31.98 31.98 31.98 0.1K
13:18 31.98 31.98 31.90 31.98 1.4K
13:20 31.99 31.99 31.99 31.99 1.0K
13:22 32.00 32.00 32.00 32.00 0.6K
13:23 31.98 31.98 31.98 31.98 1.4K
13:24 31.97 31.97 31.79 31.79 6.2K
13:26 31.81 31.83 31.81 31.83 23.2K
13:28 31.87 31.88 31.87 31.87 0.4K
13:29 31.87 31.87 31.84 31.84 5.1K
13:31 31.83 31.83 31.78 31.78 2.0K
13:32 31.84 31.84 31.84 31.84 0.9K
13:33 31.80 31.80 31.73 31.73 3.2K
13:37 31.78 31.82 31.78 31.82 1.6K
13:39 31.86 31.86 31.86 31.86 0.7K
13:40 31.77 31.79 31.76 31.76 16.7K
13:41 31.77 31.77 31.77 31.77 0.7K
13:42 31.78 31.80 31.78 31.80 2.3K
13:43 31.79 31.79 31.79 31.79 0.8K
13:44 31.78 31.78 31.78 31.78 1.4K
13:46 31.80 31.83 31.80 31.83 3.3K
13:49 31.82 31.82 31.78 31.78 3.0K
13:50 31.79 31.79 31.79 31.79 0.4K
13:51 31.77 31.77 31.76 31.76 1.1K
13:52 31.77 31.77 31.77 31.77 0.8K
13:53 31.79 31.83 31.79 31.83 1.4K
13:54 31.84 31.84 31.83 31.83 1.5K
13:56 31.83 31.85 31.83 31.85 0.9K
13:57 31.79 31.79 31.79 31.79 2.0K
13:58 31.82 31.82 31.82 31.82 1.1K
13:59 31.80 31.80 31.80 31.80 0.8K
14:00 31.78 31.81 31.78 31.81 3.0K
14:02 31.83 31.85 31.82 31.85 2.6K
14:03 31.84 31.84 31.83 31.83 1.5K
14:04 31.83 31.83 31.82 31.82 2.1K
14:05 31.89 31.89 31.89 31.89 0.3K
14:06 31.87 31.87 31.83 31.83 3.8K
14:07 31.80 31.80 31.80 31.80 1.0K
14:09 31.79 31.80 31.79 31.80 0.8K
14:11 31.81 31.82 31.81 31.82 1.6K
14:12 31.82 31.82 31.82 31.82 0.6K
14:13 31.82 31.84 31.82 31.84 2.6K
14:14 31.83 31.83 31.82 31.82 1.8K
14:15 31.82 31.82 31.82 31.82 0.2K
14:16 31.82 31.83 31.82 31.83 1.9K
14:17 31.83 31.83 31.81 31.82 2.1K
14:18 31.83 31.83 31.83 31.83 0.8K
14:19 31.83 31.84 31.83 31.84 1.7K
14:20 31.88 31.94 31.88 31.94 1.5K
14:21 31.89 31.89 31.89 31.89 2.4K
14:22 31.90 31.92 31.90 31.92 1.4K
14:23 31.94 31.99 31.94 31.99 1.5K
14:24 31.97 31.97 31.97 31.97 0.7K
14:25 31.97 31.97 31.97 31.97 0.3K
14:26 31.94 31.94 31.91 31.91 2.8K
14:27 31.88 31.90 31.88 31.90 2.8K
14:28 31.89 31.89 31.89 31.89 1.5K
14:29 31.93 31.97 31.93 31.97 0.8K
14:30 31.97 31.97 31.81 31.85 24.9K
14:31 31.83 31.83 31.75 31.78 14.9K
14:32 31.79 31.82 31.79 31.80 16.9K
14:33 31.81 31.84 31.81 31.82 6.4K
14:34 31.82 31.82 31.81 31.82 2.5K
14:35 31.82 31.82 31.76 31.76 7.1K
14:36 31.81 31.81 31.71 31.75 15.0K
14:37 31.84 31.84 31.84 31.84 0.4K
14:38 31.84 31.84 31.84 31.84 0.9K
14:39 31.83 31.83 31.80 31.80 2.6K
14:40 31.83 31.83 31.75 31.75 4.1K
14:41 31.78 31.78 31.78 31.78 0.4K
14:42 31.74 31.74 31.72 31.72 4.5K
14:43 31.72 31.75 31.63 31.63 5.1K
14:44 31.63 31.68 31.63 31.68 2.3K
14:45 31.64 31.66 31.63 31.65 6.2K
14:46 31.68 31.68 31.65 31.66 2.9K
14:47 31.66 31.68 31.65 31.65 7.4K
14:48 31.62 31.62 31.60 31.60 3.5K
14:49 31.62 31.64 31.60 31.61 6.0K
14:50 31.59 31.61 31.59 31.61 3.4K
14:51 31.64 31.64 31.63 31.63 5.7K
14:52 31.64 31.64 31.64 31.64 1.4K
14:53 31.66 31.66 31.60 31.64 5.4K
14:54 31.65 31.65 31.64 31.64 0.4K
14:55 31.65 31.65 31.65 31.65 0.5K
14:56 31.65 31.66 31.65 31.66 2.6K
14:57 31.66 31.66 31.66 31.66 0.9K
14:58 31.67 31.67 31.61 31.61 4.4K
14:59 31.58 31.61 31.57 31.57 1.5K
15:00 31.60 31.61 31.58 31.58 1.0K
15:01 31.61 31.65 31.61 31.65 2.4K
15:02 31.66 31.68 31.66 31.68 1.5K
15:03 31.66 31.66 31.66 31.66 1.8K
15:04 31.70 31.70 31.70 31.70 0.8K
15:05 31.70 31.70 31.70 31.70 0.7K
15:06 31.67 31.68 31.67 31.67 1.1K
15:07 31.67 31.76 31.67 31.76 3.1K
15:08 31.70 31.70 31.70 31.70 0.5K
15:09 31.81 31.81 31.81 31.81 0.4K
15:10 31.79 31.80 31.79 31.80 2.0K
15:12 31.82 31.84 31.80 31.80 1.4K
15:13 31.80 31.80 31.79 31.80 1.0K
15:14 31.80 31.80 31.70 31.70 5.1K
15:15 31.69 31.69 31.67 31.67 2.0K
15:16 31.64 31.72 31.64 31.72 1.3K
15:17 31.75 31.76 31.75 31.76 1.5K
15:19 31.81 31.86 31.81 31.86 1.3K
15:20 31.84 31.84 31.78 31.78 4.2K
15:21 31.78 31.78 31.78 31.78 0.6K
15:22 31.78 31.78 31.76 31.76 1.6K
15:23 31.74 31.76 31.73 31.76 2.1K
15:24 31.80 31.83 31.78 31.78 1.0K
15:25 31.80 31.83 31.80 31.83 1.0K
15:26 31.83 31.83 31.83 31.83 0.9K
15:27 31.81 31.84 31.80 31.84 0.9K
15:28 31.84 31.85 31.81 31.84 1.5K
15:29 31.85 31.85 31.84 31.84 2.3K
15:30 31.84 31.87 31.84 31.87 1.9K
15:31 31.87 31.87 31.87 31.87 0.7K
15:32 31.83 31.85 31.82 31.85 2.8K
15:33 31.86 31.97 31.86 31.97 3.8K
15:34 31.98 31.99 31.98 31.99 1.5K
15:35 31.99 31.99 31.99 31.99 0.6K
15:36 31.98 31.98 31.98 31.98 0.8K
15:37 31.98 31.99 31.94 31.94 6.8K
15:38 31.94 32.00 31.94 32.00 3.3K
15:39 31.99 31.99 31.99 31.99 1.1K
15:40 31.99 31.99 31.92 31.95 4.4K
15:41 31.95 31.95 31.89 31.91 9.3K
15:42 31.94 31.94 31.94 31.94 2.4K
15:43 31.96 32.07 31.96 32.05 4.1K
15:44 32.07 32.09 32.06 32.09 3.9K
15:45 32.09 32.09 32.04 32.07 6.1K
15:46 32.07 32.11 32.07 32.09 1.7K
15:47 32.08 32.11 32.08 32.08 4.4K
15:48 32.04 32.07 32.03 32.07 7.5K
15:49 32.07 32.20 32.07 32.19 4.7K
15:50 32.12 32.12 32.03 32.03 5.3K
15:51 32.03 32.04 31.91 31.96 6.9K
15:52 31.97 31.97 31.93 31.93 3.0K
15:53 31.92 31.92 31.89 31.90 5.0K
15:54 31.90 31.98 31.90 31.98 3.7K
15:55 31.98 32.07 31.98 32.03 9.6K
15:56 32.03 32.03 31.96 31.98 16.4K
15:57 31.98 32.01 31.98 32.01 12.8K
15:58 32.00 32.06 31.98 32.00 18.4K
15:59 32.00 32.00 31.92 31.93 21.9K
16:00 31.94 31.94 31.91 31.91 114.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available