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 37.54 37.54 37.40 37.52 146.8K
09:31 37.52 37.66 37.52 37.53 9.3K
09:32 37.00 37.27 36.65 36.82 25.6K
09:33 36.81 36.88 36.00 36.00 16.7K
09:34 36.03 36.10 35.99 35.99 14.2K
09:35 36.18 36.75 36.15 36.30 68.2K
09:36 36.64 36.64 35.70 36.19 42.8K
09:37 36.22 36.29 36.14 36.28 11.4K
09:38 36.15 36.25 36.10 36.12 18.8K
09:39 36.23 36.24 36.17 36.19 8.8K
09:40 36.44 36.85 36.25 36.85 19.1K
09:41 36.64 36.87 36.45 36.62 8.6K
09:42 36.62 36.90 36.62 36.78 22.5K
09:43 36.78 37.22 36.60 36.68 26.8K
09:44 36.83 36.86 36.75 36.82 5.3K
09:45 36.82 36.88 36.70 36.88 11.2K
09:46 36.85 37.43 36.85 37.27 33.5K
09:47 37.29 37.34 37.19 37.34 3.1K
09:48 37.48 37.54 37.13 37.54 4.4K
09:49 37.70 38.10 37.68 37.99 36.7K
09:50 37.99 38.04 37.94 37.97 13.3K
09:51 37.90 37.93 37.85 37.88 8.4K
09:52 37.88 37.94 37.85 37.94 2.7K
09:53 37.90 37.94 37.68 37.68 9.8K
09:54 37.75 37.90 37.62 37.62 15.3K
09:55 37.60 37.60 37.42 37.42 2.5K
09:56 37.39 37.67 37.39 37.59 5.0K
09:57 37.59 37.59 37.59 37.59 0.8K
09:58 37.59 37.69 37.38 37.38 10.5K
09:59 37.54 37.54 37.36 37.44 1.5K
10:00 37.40 37.63 37.40 37.61 14.8K
10:01 37.67 37.67 37.44 37.44 8.5K
10:02 37.52 37.52 37.52 37.52 1.7K
10:03 37.52 37.52 37.39 37.40 2.7K
10:04 37.44 37.48 37.43 37.48 8.5K
10:05 37.48 37.98 37.38 37.98 13.0K
10:06 37.95 37.99 37.80 37.94 7.1K
10:07 37.97 38.06 37.95 38.06 39.7K
10:08 38.05 38.09 37.89 37.92 21.5K
10:09 37.89 38.04 37.89 37.96 2.3K
10:10 37.98 38.04 37.97 37.98 11.1K
10:11 38.25 38.31 38.20 38.21 18.7K
10:12 38.21 38.21 38.13 38.14 1.8K
10:13 38.17 38.20 38.05 38.08 5.6K
10:14 38.17 38.24 38.14 38.24 8.0K
10:15 38.13 38.20 38.12 38.12 5.3K
10:16 38.12 38.16 38.09 38.10 3.9K
10:17 38.05 38.05 37.91 37.91 9.0K
10:18 37.82 37.86 37.81 37.81 3.8K
10:19 37.78 37.78 37.41 37.47 7.1K
10:20 37.56 37.62 37.48 37.50 5.2K
10:21 37.57 37.57 37.48 37.54 3.0K
10:22 37.51 37.51 37.51 37.51 0.2K
10:23 37.51 37.52 37.18 37.23 7.8K
10:24 37.42 37.42 37.07 37.20 7.3K
10:25 37.21 37.21 36.77 36.77 5.4K
10:26 36.96 37.02 36.76 36.97 6.3K
10:27 37.00 37.05 36.92 37.05 14.2K
10:28 36.98 37.10 36.90 37.10 24.5K
10:29 37.15 37.25 37.07 37.15 3.8K
10:30 37.13 37.25 37.13 37.14 3.2K
10:31 37.13 37.13 36.99 37.03 9.4K
10:32 37.17 37.17 37.04 37.03 0.7K
10:33 37.18 37.18 37.05 37.17 1.0K
10:34 37.06 37.17 37.06 37.06 3.0K
10:35 37.01 37.09 36.93 36.93 10.7K
10:36 36.87 36.87 36.87 36.87 1.6K
10:37 36.92 36.96 36.92 36.95 5.9K
10:38 37.08 37.09 37.08 37.09 4.0K
10:39 37.02 37.12 37.02 37.09 7.7K
10:40 37.07 37.07 37.07 37.07 0.9K
10:41 37.03 37.06 37.03 37.06 3.1K
10:42 37.06 37.10 36.98 37.10 6.2K
10:43 37.10 37.10 37.10 37.10 0.9K
10:44 37.01 37.09 36.96 36.98 4.3K
10:45 37.03 37.09 37.01 37.09 7.6K
10:46 37.15 37.19 37.07 37.07 11.2K
10:47 37.06 37.11 36.97 37.11 2.4K
10:48 37.07 37.11 36.97 36.97 2.0K
10:49 37.08 37.08 36.97 36.97 4.3K
10:50 36.95 36.95 36.91 36.91 3.0K
10:51 36.99 36.99 36.90 36.90 4.1K
10:52 36.95 36.97 36.95 36.95 2.5K
10:53 36.94 36.99 36.93 36.99 1.5K
10:54 36.97 36.97 36.89 36.89 5.1K
10:55 36.95 36.98 36.95 36.98 2.5K
10:56 36.95 37.00 36.95 37.00 1.2K
10:57 36.95 36.95 36.95 36.95 0.8K
10:58 36.95 36.95 36.89 36.94 4.9K
10:59 36.97 36.97 36.95 36.97 10.1K
11:00 36.92 36.96 36.55 36.55 16.1K
11:01 36.64 36.65 36.57 36.63 5.0K
11:02 36.63 36.71 36.57 36.67 6.8K
11:03 36.68 36.80 36.68 36.74 2.0K
11:04 36.74 36.74 36.74 36.74 0.6K
11:05 36.71 36.74 36.71 36.74 1.9K
11:06 36.76 36.80 36.76 36.80 2.8K
11:07 36.77 36.86 36.77 36.85 2.6K
11:08 36.82 36.85 36.82 36.85 2.9K
11:09 36.86 36.87 36.86 36.87 2.9K
11:10 36.87 36.87 36.76 36.76 4.4K
11:11 36.73 36.83 36.73 36.83 2.4K
11:12 36.82 36.91 36.82 36.91 3.8K
11:13 36.94 36.99 36.92 36.96 4.7K
11:14 36.94 36.94 36.81 36.81 6.8K
11:15 36.75 36.89 36.72 36.89 8.2K
11:16 36.74 36.86 36.74 36.86 4.7K
11:17 36.91 37.01 36.91 37.01 7.8K
11:18 36.98 36.98 36.98 36.98 2.1K
11:19 37.01 37.01 36.95 36.95 2.6K
11:20 37.00 37.00 37.00 37.00 1.1K
11:21 36.90 36.93 36.89 36.93 2.0K
11:22 36.99 36.99 36.93 36.93 3.2K
11:23 36.81 36.92 36.75 36.92 2.4K
11:24 36.80 36.80 36.70 36.77 2.8K
11:25 36.68 36.90 36.68 36.90 1.5K
11:26 36.90 36.90 36.75 36.75 1.4K
11:27 36.86 36.86 36.86 36.85 1.5K
11:28 36.84 36.84 36.78 36.78 1.3K
11:29 36.77 36.77 36.69 36.69 1.9K
11:30 36.69 36.74 36.67 36.67 2.1K
11:31 36.67 36.72 36.67 36.72 4.1K
11:32 36.72 36.77 36.63 36.63 3.3K
11:33 36.60 36.60 36.60 36.60 0.5K
11:34 36.70 36.70 36.70 36.70 1.8K
11:36 36.70 36.71 36.64 36.64 1.5K
11:37 36.74 36.83 36.74 36.78 4.9K
11:38 36.85 36.85 36.84 36.84 3.9K
11:39 36.84 37.01 36.82 37.01 9.5K
11:40 37.01 37.01 36.86 36.86 6.4K
11:41 36.86 36.86 36.86 36.85 1.2K
11:42 36.86 36.87 36.86 36.87 1.1K
11:43 36.81 36.81 36.80 36.80 2.0K
11:44 36.83 36.93 36.83 36.89 4.3K
11:45 36.83 36.88 36.82 36.88 1.7K
11:46 36.88 36.88 36.88 36.88 1.7K
11:47 36.89 36.93 36.83 36.83 4.3K
11:48 36.76 36.86 36.76 36.85 2.7K
11:49 36.85 36.85 36.85 36.85 1.6K
11:50 36.88 36.88 36.88 36.88 1.2K
11:51 36.88 36.88 36.85 36.85 2.0K
11:52 36.90 36.92 36.90 36.92 1.4K
11:53 36.92 36.94 36.92 36.94 2.4K
11:54 36.82 36.82 36.82 36.82 6.0K
11:55 36.64 36.65 36.64 36.65 2.9K
11:56 36.56 36.67 36.55 36.67 7.5K
11:57 36.73 36.77 36.67 36.69 4.1K
11:58 36.71 36.72 36.71 36.72 1.8K
11:59 36.67 36.76 36.67 36.76 7.2K
12:00 36.70 36.76 36.65 36.70 1.7K
12:01 36.70 36.91 36.70 36.84 11.9K
12:02 36.81 36.87 36.80 36.80 2.7K
12:03 36.80 36.80 36.75 36.75 1.6K
12:04 36.79 36.85 36.77 36.77 7.0K
12:05 36.76 36.76 36.64 36.71 2.9K
12:06 36.67 36.98 36.67 36.98 16.5K
12:07 36.96 36.99 36.96 36.98 1.5K
12:08 37.02 37.02 36.97 36.99 3.1K
12:09 37.07 37.08 36.98 37.08 1.5K
12:10 37.08 37.15 37.04 37.04 2.5K
12:11 36.97 37.02 36.97 37.02 3.9K
12:12 37.02 37.03 37.02 37.03 2.9K
12:13 37.10 37.13 37.10 37.13 1.2K
12:14 37.10 37.12 37.10 37.12 0.5K
12:15 37.05 37.09 37.05 37.09 1.4K
12:16 37.09 37.09 37.02 37.06 4.1K
12:17 37.06 37.06 36.99 37.06 5.6K
12:18 37.06 37.06 36.91 36.91 2.0K
12:19 36.85 36.89 36.85 36.89 0.7K
12:20 36.88 36.95 36.86 36.86 2.8K
12:21 36.82 36.82 36.82 36.82 2.7K
12:22 36.82 36.95 36.82 36.95 4.9K
12:24 36.95 36.95 36.94 36.95 1.8K
12:25 36.95 36.95 36.93 36.93 4.7K
12:26 36.94 36.94 36.91 36.94 1.7K
12:27 36.94 36.94 36.94 36.94 0.7K
12:28 36.95 37.07 36.95 37.02 3.8K
12:29 36.96 37.01 36.96 37.01 1.4K
12:30 37.09 37.09 37.06 37.08 10.1K
12:31 37.09 37.13 37.01 37.13 4.1K
12:32 37.13 37.21 37.13 37.21 5.5K
12:33 37.28 37.32 37.24 37.24 4.0K
12:34 37.29 37.29 37.14 37.16 5.8K
12:35 37.18 37.19 37.17 37.19 3.8K
12:36 37.24 37.29 37.17 37.17 2.8K
12:37 37.19 37.19 37.17 37.17 1.0K
12:38 37.17 37.17 37.16 37.17 3.3K
12:39 37.18 37.18 37.18 37.17 5.8K
12:40 37.11 37.19 37.11 37.19 1.2K
12:41 37.16 37.23 37.16 37.21 6.6K
12:42 37.20 37.21 37.19 37.21 2.3K
12:43 37.20 37.20 37.15 37.15 2.9K
12:44 37.10 37.10 37.10 37.10 0.4K
12:45 37.09 37.09 37.09 37.09 0.6K
12:46 37.10 37.37 37.10 37.37 11.0K
12:47 37.44 37.44 37.38 37.38 3.5K
12:48 37.42 37.42 37.36 37.35 2.1K
12:49 37.34 37.34 37.34 37.34 1.8K
12:50 37.34 37.37 37.32 37.32 2.8K
12:51 37.33 37.35 37.27 37.27 1.7K
12:52 37.29 37.29 37.29 37.29 1.1K
12:53 37.29 37.31 37.29 37.31 8.0K
12:54 37.30 37.31 37.30 37.31 1.3K
12:55 37.23 37.23 37.15 37.15 7.8K
12:56 37.12 37.12 37.09 37.09 1.3K
12:57 37.10 37.33 37.10 37.33 13.3K
12:58 37.25 37.25 37.25 37.25 1.0K
12:59 37.16 37.16 37.16 37.16 0.6K
13:00 37.18 37.18 37.18 37.18 1.1K
13:01 37.31 37.32 37.24 37.32 2.8K
13:02 37.32 37.40 37.24 37.24 1.4K
13:03 37.32 37.33 37.32 37.33 0.5K
13:04 37.31 37.33 37.27 37.31 1.6K
13:05 37.32 37.48 37.32 37.48 16.8K
13:06 37.60 37.64 37.60 37.64 6.4K
13:07 37.66 37.66 37.60 37.60 3.1K
13:08 37.60 37.64 37.58 37.64 4.6K
13:09 37.65 37.65 37.65 37.65 0.8K
13:10 37.66 37.66 37.54 37.54 2.4K
13:11 37.52 37.56 37.52 37.56 2.1K
13:12 37.56 37.58 37.56 37.58 1.1K
13:13 37.58 37.61 37.58 37.60 0.7K
13:14 37.61 37.63 37.61 37.63 0.7K
13:15 37.60 37.60 37.52 37.52 4.1K
13:16 37.39 37.42 37.39 37.42 1.9K
13:17 37.42 37.45 37.42 37.45 0.6K
13:18 37.41 37.41 37.29 37.31 5.3K
13:19 37.34 37.35 37.28 37.35 1.0K
13:20 37.25 37.25 37.15 37.17 5.8K
13:21 37.16 37.16 37.08 37.14 4.0K
13:23 37.12 37.14 37.12 37.13 2.7K
13:24 37.04 37.04 37.04 37.04 0.5K
13:25 37.07 37.23 37.07 37.22 4.7K
13:26 37.37 37.37 37.28 37.32 2.8K
13:27 37.23 37.23 37.23 37.23 1.3K
13:28 37.24 37.24 37.24 37.24 0.5K
13:29 37.24 37.24 37.12 37.12 1.7K
13:30 37.18 37.25 37.18 37.25 4.4K
13:31 37.20 37.20 37.20 37.20 1.6K
13:32 37.13 37.13 37.11 37.11 1.4K
13:33 37.11 37.11 37.08 37.09 3.1K
13:34 37.10 37.22 37.10 37.22 4.8K
13:35 37.08 37.11 37.06 37.06 4.9K
13:36 37.06 37.11 37.06 37.08 4.0K
13:38 37.11 37.11 37.05 37.05 1.0K
13:39 37.00 37.05 36.99 36.99 4.1K
13:40 36.98 37.05 36.98 37.05 1.5K
13:41 37.04 37.05 37.04 37.04 1.5K
13:42 37.05 37.05 36.99 36.99 2.1K
13:43 37.02 37.15 37.02 37.12 4.0K
13:44 37.14 37.14 37.10 37.10 2.2K
13:45 37.08 37.08 36.99 36.99 2.2K
13:46 36.96 36.96 36.96 36.96 1.1K
13:47 37.00 37.00 36.96 36.96 0.5K
13:48 36.96 37.02 36.96 37.02 56.3K
13:49 37.02 37.05 37.02 37.04 2.0K
13:50 37.04 37.04 37.00 37.00 1.8K
13:51 37.04 37.11 37.04 37.10 2.4K
13:52 37.10 37.10 37.10 37.10 2.2K
13:53 37.09 37.09 36.93 36.92 7.3K
13:54 36.84 36.92 36.84 36.92 1.2K
13:55 36.92 36.92 36.92 36.92 1.7K
13:56 36.93 36.93 36.90 36.90 2.6K
13:57 36.88 37.08 36.88 37.00 13.0K
13:58 37.04 37.05 36.86 36.86 5.7K
13:59 36.95 36.95 36.86 36.94 1.2K
14:00 36.89 36.89 36.78 36.81 1.9K
14:01 36.90 36.90 36.83 36.83 1.8K
14:02 36.84 36.92 36.84 36.92 1.4K
14:03 36.93 36.93 36.93 36.92 1.5K
14:04 37.10 37.25 37.10 37.25 4.5K
14:05 37.12 37.12 37.08 37.08 1.6K
14:06 37.09 37.09 37.05 37.05 2.3K
14:08 37.07 37.07 37.05 37.05 2.6K
14:09 37.00 37.10 37.00 37.00 1.6K
14:10 37.06 37.08 37.06 37.08 3.1K
14:11 37.15 37.15 37.15 37.15 0.9K
14:13 37.23 37.23 37.21 37.23 2.6K
14:14 37.17 37.21 37.17 37.21 2.9K
14:15 37.23 37.23 37.23 37.23 1.2K
14:16 37.25 37.29 37.17 37.17 8.8K
14:17 37.13 37.17 37.13 37.17 3.2K
14:19 37.20 37.20 37.20 37.20 1.1K
14:21 37.27 37.27 37.27 37.27 16.1K
14:22 37.33 37.33 37.33 37.33 0.2K
14:23 37.36 37.39 37.36 37.39 3.3K
14:24 37.43 37.43 37.40 37.41 1.8K
14:25 37.40 37.40 37.40 37.40 1.4K
14:26 37.46 37.56 37.46 37.56 17.8K
14:27 37.59 37.64 37.56 37.63 7.0K
14:28 37.66 37.69 37.62 37.62 2.0K
14:29 37.63 37.63 37.56 37.58 2.2K
14:30 37.54 37.54 37.50 37.51 2.3K
14:31 37.49 37.51 37.44 37.48 5.5K
14:32 37.48 37.48 37.48 37.48 0.6K
14:33 37.43 37.43 37.43 37.43 1.0K
14:34 37.48 37.54 37.48 37.53 5.0K
14:35 37.56 37.56 37.53 37.54 2.1K
14:36 37.51 37.55 37.51 37.55 3.0K
14:37 37.55 37.61 37.55 37.61 5.9K
14:38 37.58 37.58 37.50 37.50 3.6K
14:39 37.60 37.86 37.60 37.80 10.4K
14:40 37.85 37.88 37.81 37.86 9.5K
14:41 37.84 37.90 37.84 37.89 1.4K
14:42 37.87 37.94 37.87 37.93 12.6K
14:43 37.92 37.92 37.92 37.92 0.5K
14:44 37.92 37.92 37.91 37.92 1.4K
14:45 37.92 37.93 37.91 37.93 8.8K
14:46 37.93 37.93 37.93 37.93 4.6K
14:47 37.79 37.82 37.75 37.82 7.0K
14:48 37.82 37.82 37.80 37.80 4.5K
14:49 37.86 37.86 37.81 37.85 11.5K
14:50 37.85 37.87 37.85 37.87 4.2K
14:51 37.90 37.90 37.85 37.85 6.6K
14:52 37.74 37.80 37.74 37.79 7.3K
14:54 37.79 37.79 37.78 37.78 1.6K
14:55 37.78 37.78 37.65 37.69 6.0K
14:56 37.65 37.65 37.58 37.63 4.0K
14:57 37.63 37.63 37.54 37.54 4.2K
14:58 37.54 37.55 37.52 37.52 4.1K
14:59 37.54 37.54 37.38 37.38 9.4K
15:00 37.41 37.41 37.41 37.41 0.8K
15:01 37.45 37.45 37.38 37.38 9.1K
15:02 37.32 37.37 37.31 37.37 3.2K
15:03 37.34 37.34 37.29 37.29 3.1K
15:04 37.37 37.37 37.29 37.34 9.2K
15:05 37.34 37.38 37.34 37.35 8.9K
15:06 37.35 37.45 37.33 37.45 29.0K
15:07 37.45 37.45 37.37 37.37 6.9K
15:08 37.48 37.50 37.48 37.49 3.0K
15:09 37.50 37.50 37.50 37.49 3.3K
15:10 37.50 37.63 37.50 37.59 42.8K
15:11 37.61 37.61 37.44 37.49 8.3K
15:13 37.45 37.45 37.44 37.45 4.3K
15:14 37.57 37.57 37.54 37.56 3.9K
15:15 37.60 37.60 37.59 37.60 1.6K
15:16 37.60 37.60 37.60 37.60 1.2K
15:17 37.60 37.60 37.48 37.48 7.9K
15:18 37.47 37.47 37.43 37.43 1.7K
15:19 37.43 37.44 37.43 37.44 3.6K
15:20 37.50 37.53 37.49 37.49 6.9K
15:21 37.41 37.43 37.41 37.43 8.8K
15:22 37.43 37.50 37.38 37.47 14.0K
15:23 37.41 37.43 37.37 37.37 1.7K
15:24 37.43 37.43 37.30 37.30 7.2K
15:25 37.33 37.35 37.27 37.35 22.6K
15:26 37.35 37.38 37.27 37.38 5.9K
15:27 37.33 37.33 37.16 37.16 10.6K
15:28 37.18 37.21 37.18 37.21 33.8K
15:29 37.21 37.22 37.21 37.22 8.0K
15:30 37.18 37.32 37.18 37.27 15.4K
15:31 37.28 37.28 37.24 37.24 5.4K
15:32 37.28 37.28 37.23 37.24 2.6K
15:33 37.25 37.28 37.22 37.25 21.5K
15:34 37.24 37.45 37.24 37.45 19.3K
15:35 37.47 37.49 37.37 37.49 13.8K
15:36 37.49 37.53 37.49 37.53 2.5K
15:37 37.49 37.73 37.49 37.73 4.3K
15:38 37.74 37.74 37.64 37.64 10.9K
15:39 37.66 37.68 37.63 37.63 11.9K
15:40 37.63 37.63 37.54 37.55 12.7K
15:41 37.55 37.60 37.52 37.60 14.2K
15:42 37.61 37.61 37.54 37.53 7.8K
15:43 37.54 37.63 37.54 37.61 12.9K
15:44 37.57 37.60 37.55 37.60 7.3K
15:45 37.60 37.61 37.57 37.60 10.0K
15:46 37.60 37.60 37.55 37.60 20.5K
15:47 37.60 37.63 37.60 37.63 15.5K
15:48 37.63 37.63 37.60 37.63 8.7K
15:49 37.62 37.63 37.59 37.61 10.3K
15:50 37.67 37.67 37.59 37.65 23.9K
15:51 37.63 37.68 37.57 37.68 19.5K
15:52 37.69 37.69 37.56 37.67 23.4K
15:53 37.76 37.88 37.76 37.83 19.1K
15:54 37.87 37.88 37.47 37.54 35.7K
15:55 37.57 37.69 37.46 37.66 25.5K
15:56 37.63 37.64 37.48 37.48 28.3K
15:57 37.51 37.78 37.51 37.78 40.7K
15:58 37.68 37.76 37.54 37.56 57.5K
15:59 37.58 37.65 37.51 37.61 887.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available