Calix

CALX
🏛️ usa →
59.51
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.72 32.72 32.38 32.38 3.8K
09:32 32.33 32.33 32.33 32.33 1.3K
09:35 32.13 32.32 32.13 32.32 0.4K
09:36 32.22 32.32 32.22 32.31 6.4K
09:37 32.17 32.27 32.05 32.27 2.6K
09:38 32.27 32.27 32.27 32.27 0.2K
09:39 32.17 32.17 32.17 32.17 0.2K
09:42 32.27 32.27 32.27 32.27 1.4K
09:43 32.26 32.26 32.26 32.26 1.7K
09:44 32.27 32.27 32.27 32.27 0.6K
09:45 32.33 32.34 32.33 32.34 1.1K
09:46 32.37 32.37 32.37 32.37 0.2K
09:48 32.36 32.36 32.36 32.35 0.3K
09:49 32.36 32.36 32.36 32.35 0.3K
09:50 32.36 32.36 32.35 32.35 6.6K
09:51 32.36 32.36 32.12 32.16 14.9K
09:52 32.16 32.16 32.16 32.16 0.8K
09:53 32.16 32.16 32.16 32.16 1.2K
09:54 32.15 32.15 31.92 31.92 2.8K
09:55 31.88 31.88 31.88 31.88 0.1K
09:56 31.98 31.98 31.86 31.86 1.5K
09:57 31.84 31.84 31.76 31.76 0.6K
09:58 31.78 31.78 31.78 31.78 0.4K
10:00 31.96 31.96 31.96 31.96 5.7K
10:01 31.95 31.95 31.94 31.94 1.2K
10:03 32.01 32.07 32.01 32.07 2.7K
10:04 32.12 32.12 32.12 32.12 0.7K
10:07 32.06 32.06 32.06 32.06 0.2K
10:08 32.06 32.06 32.06 32.06 0.5K
10:09 32.05 32.11 32.05 32.11 1.4K
10:11 32.07 32.11 32.07 32.10 1.9K
10:13 32.11 32.11 32.11 32.11 0.4K
10:14 32.11 32.11 32.11 32.10 1.7K
10:15 32.10 32.10 32.10 32.10 0.3K
10:16 32.18 32.18 32.15 32.17 3.6K
10:18 32.17 32.17 32.17 32.17 0.8K
10:22 32.18 32.18 32.18 32.18 0.2K
10:23 32.18 32.18 32.18 32.18 0.6K
10:24 32.28 32.28 32.28 32.28 3.3K
10:25 32.29 32.29 32.29 32.29 3.9K
10:30 32.30 32.30 32.30 32.30 0.4K
10:31 32.33 32.39 32.32 32.39 2.6K
10:32 32.34 32.36 32.34 32.36 2.9K
10:33 32.36 32.42 32.36 32.42 2.1K
10:34 32.38 32.38 32.38 32.38 0.1K
10:35 32.44 32.47 32.44 32.47 2.2K
10:36 32.47 32.47 32.43 32.44 1.0K
10:37 32.45 32.45 32.45 32.45 1.3K
10:39 32.45 32.45 32.40 32.40 4.1K
10:41 32.33 32.34 32.33 32.34 4.4K
10:42 32.34 32.34 32.32 32.32 2.6K
10:43 32.32 32.52 32.32 32.45 6.6K
10:45 32.47 32.47 32.47 32.47 0.1K
10:46 32.53 32.55 32.53 32.55 2.1K
10:47 32.50 32.50 32.50 32.49 1.9K
10:49 32.42 32.42 32.42 32.42 0.2K
10:50 32.41 32.41 32.41 32.41 0.4K
10:51 32.41 32.41 32.41 32.41 0.5K
10:52 32.41 32.41 32.41 32.41 0.9K
10:56 32.38 32.38 32.38 32.38 1.2K
10:57 32.40 32.41 32.40 32.41 1.5K
10:59 32.40 32.40 32.40 32.40 0.7K
11:00 32.47 32.47 32.43 32.43 2.9K
11:01 32.26 32.26 32.20 32.20 37.6K
11:02 32.14 32.14 32.03 32.03 2.2K
11:03 32.03 32.03 32.03 32.03 1.9K
11:04 32.02 32.11 32.02 32.04 10.4K
11:05 32.06 32.10 32.06 32.06 5.6K
11:06 31.97 31.97 31.97 31.97 3.4K
11:07 31.97 31.97 31.97 31.97 1.2K
11:08 31.97 31.97 31.97 31.97 0.9K
11:10 31.96 31.98 31.96 31.98 1.1K
11:11 31.96 31.97 31.96 31.96 2.5K
11:12 31.87 31.87 31.87 31.87 4.2K
11:13 31.87 31.87 31.87 31.87 0.6K
11:14 31.79 31.79 31.69 31.69 1.3K
11:15 31.74 31.79 31.74 31.76 1.4K
11:16 31.76 31.76 31.76 31.76 0.9K
11:18 31.78 31.81 31.76 31.81 2.0K
11:19 31.84 31.84 31.84 31.84 1.1K
11:20 31.87 31.87 31.87 31.87 0.5K
11:22 31.88 31.89 31.88 31.89 1.0K
11:23 31.88 31.90 31.88 31.90 0.4K
11:24 31.88 31.91 31.88 31.91 1.2K
11:25 31.91 31.92 31.91 31.92 8.0K
11:26 31.92 31.92 31.92 31.92 0.3K
11:28 31.90 31.94 31.90 31.94 2.2K
11:29 31.92 31.92 31.86 31.86 6.6K
11:30 31.86 31.86 31.74 31.74 1.6K
11:31 31.72 31.72 31.72 31.72 0.3K
11:32 31.74 31.74 31.74 31.74 2.2K
11:34 31.76 31.76 31.76 31.76 0.2K
11:35 31.76 31.76 31.76 31.76 1.3K
11:36 31.66 31.66 31.66 31.66 0.9K
11:37 31.67 31.67 31.67 31.67 0.7K
11:42 31.63 31.71 31.63 31.69 1.9K
11:44 31.71 31.71 31.71 31.71 1.0K
11:46 31.62 31.65 31.62 31.65 2.5K
11:47 31.64 31.76 31.64 31.76 3.2K
11:48 31.82 31.82 31.82 31.82 0.2K
11:49 31.85 31.88 31.83 31.83 2.4K
11:50 31.86 31.86 31.86 31.86 0.3K
11:51 31.83 31.83 31.83 31.83 0.9K
11:52 31.81 31.82 31.81 31.82 1.0K
11:54 31.81 31.81 31.81 31.81 2.3K
11:55 31.78 31.78 31.78 31.78 1.5K
11:56 31.72 31.72 31.72 31.72 0.9K
11:59 31.77 31.77 31.77 31.77 1.4K
12:03 31.74 31.74 31.69 31.71 1.2K
12:04 31.74 31.74 31.74 31.74 0.5K
12:05 31.75 31.75 31.75 31.75 0.7K
12:06 31.68 31.69 31.68 31.69 1.1K
12:07 31.72 31.72 31.72 31.72 0.6K
12:09 31.76 31.76 31.74 31.74 1.7K
12:10 31.78 31.78 31.78 31.78 0.4K
12:11 31.76 31.76 31.74 31.74 0.6K
12:13 31.74 31.74 31.74 31.74 0.3K
12:15 31.70 31.70 31.70 31.70 1.1K
12:18 31.72 31.72 31.72 31.72 0.2K
12:19 31.71 31.72 31.70 31.70 5.0K
12:21 31.75 31.75 31.72 31.73 2.3K
12:22 31.67 31.67 31.67 31.67 1.2K
12:23 31.62 31.62 31.62 31.62 1.2K
12:24 31.63 31.63 31.63 31.63 0.5K
12:25 31.64 31.64 31.64 31.64 0.3K
12:26 31.62 31.62 31.62 31.62 0.5K
12:27 31.60 31.64 31.60 31.64 0.9K
12:28 31.64 31.64 31.64 31.64 0.9K
12:29 31.70 31.71 31.70 31.71 1.2K
12:30 31.69 31.76 31.69 31.76 1.2K
12:31 31.76 31.76 31.76 31.76 1.7K
12:32 31.81 31.81 31.81 31.81 0.4K
12:33 31.81 31.81 31.81 31.81 0.4K
12:34 31.82 31.82 31.82 31.82 0.9K
12:37 31.80 31.80 31.80 31.80 0.6K
12:39 31.82 31.82 31.82 31.82 1.5K
12:42 31.82 31.82 31.79 31.79 2.3K
12:43 31.78 31.78 31.75 31.75 1.5K
12:44 31.75 31.75 31.74 31.74 1.1K
12:45 31.71 31.74 31.66 31.68 4.1K
12:46 31.70 31.70 31.70 31.70 0.5K
12:47 31.68 31.68 31.68 31.68 0.5K
12:49 31.66 31.66 31.66 31.66 0.3K
12:50 31.66 31.66 31.66 31.66 0.8K
12:51 31.66 31.66 31.61 31.61 1.1K
12:54 31.61 31.61 31.61 31.61 2.9K
12:58 31.57 31.57 31.57 31.57 0.2K
12:59 31.54 31.54 31.54 31.54 0.5K
13:00 31.53 31.53 31.53 31.53 1.0K
13:01 31.55 31.55 31.55 31.55 0.4K
13:02 31.49 31.49 31.49 31.49 1.3K
13:04 31.46 31.46 31.46 31.46 2.4K
13:05 31.47 31.47 31.47 31.47 1.1K
13:10 31.34 31.34 31.34 31.34 0.1K
13:11 31.35 31.36 31.35 31.36 0.8K
13:12 31.38 31.38 31.34 31.34 1.6K
13:13 31.34 31.34 31.34 31.34 0.6K
13:14 31.38 31.38 31.38 31.38 0.9K
13:15 31.37 31.39 31.37 31.39 2.3K
13:18 31.38 31.38 31.37 31.37 1.2K
13:19 31.37 31.37 31.37 31.37 0.3K
13:20 31.35 31.35 31.35 31.35 0.4K
13:21 31.34 31.34 31.34 31.34 0.4K
13:22 31.31 31.31 31.30 31.30 2.0K
13:23 31.30 31.30 31.30 31.30 0.6K
13:24 31.30 31.30 31.30 31.30 0.8K
13:27 31.26 31.27 31.26 31.27 1.7K
13:28 31.26 31.26 31.26 31.26 0.6K
13:30 31.28 31.28 31.28 31.28 3.3K
13:34 31.28 31.28 31.28 31.28 2.3K
13:37 31.18 31.18 31.18 31.18 0.1K
13:38 31.18 31.20 31.18 31.20 0.9K
13:40 31.23 31.23 31.22 31.22 0.8K
13:41 31.18 31.18 31.18 31.18 2.1K
13:42 31.23 31.23 31.23 31.23 2.5K
13:49 31.05 31.05 31.05 31.05 0.5K
13:52 31.13 31.19 31.13 31.17 4.5K
13:55 31.16 31.23 31.16 31.18 2.9K
13:57 31.22 31.22 31.22 31.22 1.0K
13:58 31.21 31.23 31.21 31.23 0.7K
13:59 31.22 31.22 31.22 31.22 2.5K
14:02 31.34 31.40 31.34 31.40 1.8K
14:03 31.36 31.38 31.36 31.38 2.7K
14:04 31.44 31.44 31.44 31.44 0.5K
14:06 31.45 31.45 31.45 31.45 0.1K
14:07 31.40 31.40 31.40 31.40 0.5K
14:08 31.44 31.44 31.44 31.44 0.3K
14:10 31.44 31.44 31.44 31.44 0.9K
14:11 31.46 31.46 31.46 31.45 0.3K
14:12 31.47 31.47 31.47 31.47 1.7K
14:14 31.65 31.65 31.65 31.65 4.7K
14:17 31.50 31.50 31.50 31.50 0.5K
14:19 31.52 31.52 31.51 31.51 1.1K
14:22 31.54 31.54 31.54 31.54 0.4K
14:23 31.55 31.55 31.55 31.54 0.7K
14:24 31.61 31.62 31.61 31.62 1.2K
14:25 31.62 31.62 31.62 31.62 2.0K
14:29 31.70 31.70 31.70 31.70 3.1K
14:34 31.70 31.74 31.70 31.74 0.9K
14:35 31.74 31.74 31.74 31.74 1.1K
14:39 31.72 31.72 31.72 31.72 0.2K
14:40 31.75 31.75 31.75 31.75 0.5K
14:41 31.71 31.71 31.71 31.71 1.6K
14:43 31.74 31.74 31.74 31.74 1.0K
14:45 31.74 31.78 31.74 31.78 2.1K
14:46 31.80 31.80 31.80 31.80 1.7K
14:47 31.82 31.82 31.82 31.82 0.9K
14:50 31.84 31.84 31.83 31.83 1.9K
14:52 31.80 31.80 31.80 31.80 0.6K
14:53 31.74 31.75 31.74 31.75 4.9K
14:54 31.76 31.76 31.76 31.76 2.0K
14:56 31.80 31.80 31.80 31.80 1.4K
14:58 31.77 31.77 31.77 31.77 0.3K
14:59 31.84 31.85 31.84 31.85 1.0K
15:00 31.82 31.82 31.82 31.82 0.3K
15:01 31.85 31.91 31.85 31.91 1.8K
15:02 31.91 31.91 31.89 31.89 1.0K
15:03 31.92 31.92 31.92 31.92 1.3K
15:04 31.89 31.89 31.89 31.89 0.7K
15:05 31.91 31.92 31.91 31.92 1.3K
15:06 31.89 31.89 31.86 31.86 4.9K
15:07 31.87 31.87 31.83 31.83 1.0K
15:08 31.81 31.84 31.81 31.84 3.1K
15:09 31.85 31.87 31.85 31.87 1.4K
15:11 31.83 31.83 31.83 31.83 1.7K
15:12 31.88 31.88 31.88 31.88 0.8K
15:13 31.88 31.88 31.86 31.86 3.2K
15:14 31.88 31.88 31.88 31.88 3.4K
15:17 31.98 31.98 31.96 31.96 1.1K
15:18 31.91 31.91 31.91 31.91 1.9K
15:19 31.90 31.95 31.90 31.95 3.3K
15:20 31.95 31.95 31.85 31.85 4.8K
15:21 31.83 31.85 31.83 31.85 1.1K
15:23 31.88 31.88 31.88 31.88 0.4K
15:24 31.87 31.88 31.85 31.88 13.5K
15:25 31.93 31.93 31.84 31.84 4.2K
15:26 31.83 31.83 31.83 31.83 1.9K
15:27 31.80 31.81 31.79 31.79 4.0K
15:28 31.83 31.83 31.82 31.82 3.0K
15:29 31.86 31.86 31.86 31.86 0.8K
15:30 31.84 31.84 31.84 31.84 1.2K
15:31 31.87 31.87 31.87 31.87 1.4K
15:32 31.84 31.92 31.84 31.91 9.0K
15:33 31.91 31.92 31.90 31.92 3.0K
15:35 31.92 31.93 31.91 31.91 4.6K
15:36 31.90 31.90 31.90 31.90 0.9K
15:37 31.88 31.89 31.88 31.89 1.7K
15:38 31.89 31.89 31.86 31.86 5.5K
15:39 31.84 31.84 31.81 31.81 1.5K
15:40 31.74 31.79 31.74 31.79 3.1K
15:42 31.78 31.78 31.74 31.74 2.4K
15:44 31.78 31.78 31.78 31.78 2.3K
15:45 31.85 31.85 31.85 31.85 1.8K
15:46 31.84 31.88 31.84 31.88 2.4K
15:47 31.95 31.95 31.95 31.95 3.5K
15:49 31.99 32.00 31.99 32.00 1.1K
15:50 31.95 31.95 31.85 31.85 5.0K
15:51 31.82 31.82 31.82 31.82 5.2K
15:52 31.86 31.89 31.86 31.89 3.4K
15:53 31.89 31.90 31.85 31.85 5.1K
15:54 31.84 31.87 31.84 31.86 8.9K
15:55 31.86 31.87 31.84 31.84 13.8K
15:56 31.85 31.87 31.81 31.84 12.1K
15:57 31.84 31.84 31.80 31.81 14.1K
15:58 31.81 31.94 31.81 31.94 23.9K
15:59 31.94 31.96 31.87 31.88 27.2K
16:00 31.88 31.88 31.86 31.86 397.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available