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 38.98 38.98 38.93 38.92 9.6K
09:31 38.80 38.80 38.54 38.54 0.9K
09:32 39.29 39.29 38.91 38.91 0.3K
09:34 38.91 38.91 38.91 38.91 0.6K
09:35 39.07 39.07 39.07 39.07 0.3K
09:37 39.08 39.09 39.07 39.09 2.7K
09:38 39.10 39.10 39.10 39.10 1.1K
09:39 39.05 39.06 39.05 39.06 3.3K
09:41 39.19 39.19 39.13 39.19 1.8K
09:44 39.17 39.17 39.10 39.10 5.1K
09:45 39.23 39.23 39.23 39.23 27.0K
09:46 39.23 39.23 39.11 39.11 2.5K
09:48 39.05 39.11 39.05 39.11 1.6K
09:49 39.20 39.20 39.20 39.20 0.4K
09:50 39.19 39.20 39.19 39.20 18.7K
09:53 39.11 39.11 38.98 38.98 1.4K
09:54 39.00 39.00 39.00 39.00 0.2K
09:55 39.00 39.10 39.00 39.10 0.8K
09:56 39.19 39.19 39.19 39.19 0.9K
09:57 39.23 39.23 39.23 39.23 0.2K
09:58 39.31 39.31 39.31 39.31 1.4K
09:59 39.37 39.37 39.37 39.37 1.2K
10:01 39.51 39.60 39.51 39.60 0.5K
10:02 39.52 39.60 39.52 39.58 3.0K
10:04 39.60 39.60 39.60 39.60 0.9K
10:06 39.68 39.69 39.68 39.69 4.8K
10:07 39.76 39.78 39.73 39.73 2.0K
10:08 39.68 39.74 39.68 39.74 1.6K
10:09 39.78 39.85 39.78 39.85 2.4K
10:10 39.88 39.90 39.85 39.85 5.4K
10:12 39.72 39.73 39.72 39.72 1.8K
10:14 39.72 39.72 39.72 39.72 0.5K
10:17 39.78 39.78 39.78 39.78 2.5K
10:21 39.58 39.58 39.58 39.58 1.4K
10:22 39.50 39.50 39.50 39.49 0.3K
10:23 39.39 39.46 39.39 39.46 1.6K
10:24 39.50 39.50 39.50 39.50 0.9K
10:27 39.37 39.38 39.35 39.35 2.3K
10:28 39.32 39.32 39.26 39.26 2.2K
10:31 39.25 39.25 39.25 39.25 0.6K
10:33 39.33 39.33 39.33 39.33 1.6K
10:36 39.37 39.37 39.37 39.37 0.6K
10:38 39.44 39.44 39.44 39.44 1.3K
10:40 39.47 39.59 39.47 39.59 1.3K
10:42 39.59 39.59 39.59 39.59 0.2K
10:43 39.53 39.53 39.53 39.53 0.9K
10:45 39.58 39.58 39.58 39.58 1.4K
10:51 39.59 39.59 39.59 39.59 0.4K
10:52 39.55 39.55 39.55 39.55 0.4K
10:56 39.59 39.59 39.53 39.53 1.7K
10:57 39.52 39.52 39.52 39.52 2.2K
10:58 39.50 39.55 39.50 39.55 29.5K
10:59 39.60 39.62 39.60 39.62 1.4K
11:00 39.62 39.62 39.62 39.62 1.1K
11:01 39.72 39.72 39.72 39.72 0.4K
11:02 39.70 39.71 39.70 39.71 0.9K
11:04 39.77 39.77 39.73 39.73 1.0K
11:05 39.73 39.88 39.73 39.88 4.7K
11:06 39.88 39.88 39.84 39.84 0.6K
11:07 39.85 39.85 39.85 39.85 3.5K
11:08 39.87 39.87 39.87 39.87 1.9K
11:10 39.88 39.88 39.88 39.88 1.6K
11:13 39.87 39.87 39.87 39.87 0.2K
11:14 39.87 39.87 39.83 39.83 1.0K
11:15 39.84 39.88 39.84 39.88 3.0K
11:16 39.88 39.88 39.88 39.88 3.2K
11:17 39.87 39.87 39.85 39.85 2.4K
11:18 40.00 40.02 40.00 40.02 12.9K
11:19 39.99 40.01 39.97 39.97 3.1K
11:20 39.93 39.93 39.93 39.93 10.7K
11:21 39.93 39.97 39.93 39.95 2.3K
11:22 39.94 39.94 39.87 39.87 2.3K
11:23 39.89 39.89 39.89 39.89 1.1K
11:24 39.89 39.89 39.89 39.89 0.7K
11:25 39.85 39.85 39.83 39.83 1.1K
11:26 39.80 39.80 39.80 39.80 0.5K
11:28 39.79 39.80 39.78 39.80 1.1K
11:29 39.80 39.88 39.80 39.87 10.9K
11:32 39.93 39.93 39.93 39.92 0.9K
11:33 40.01 40.01 40.01 40.01 0.7K
11:34 40.02 40.05 40.00 40.00 1.0K
11:35 40.04 40.06 40.04 40.06 1.0K
11:36 40.00 40.01 40.00 40.01 5.2K
11:37 39.98 40.00 39.98 40.00 1.9K
11:38 40.00 40.00 39.97 39.98 3.6K
11:39 39.98 39.98 39.98 39.98 0.5K
11:40 40.03 40.08 40.03 40.08 0.6K
11:41 40.14 40.14 40.10 40.10 5.5K
11:42 40.12 40.16 40.12 40.15 1.5K
11:43 40.15 40.15 40.10 40.13 5.5K
11:44 40.17 40.17 40.14 40.14 2.3K
11:45 40.16 40.16 40.16 40.16 1.3K
11:47 40.16 40.16 40.16 40.16 1.9K
11:48 40.12 40.12 39.97 39.97 6.3K
11:49 40.00 40.00 40.00 39.99 0.5K
11:50 39.93 39.93 39.93 39.93 0.3K
11:51 39.89 39.89 39.89 39.89 1.3K
11:52 39.88 39.88 39.88 39.88 1.2K
11:54 39.98 39.98 39.98 39.98 1.2K
11:55 39.98 39.98 39.98 39.98 0.4K
11:56 39.98 39.98 39.91 39.91 0.3K
11:57 39.96 40.00 39.96 40.00 1.4K
11:58 40.00 40.00 40.00 40.00 0.3K
11:59 39.97 39.97 39.97 39.97 0.4K
12:00 39.96 39.96 39.96 39.96 1.4K
12:01 39.93 39.93 39.93 39.93 0.7K
12:02 39.93 39.93 39.93 39.93 0.5K
12:05 39.98 40.02 39.98 40.02 2.7K
12:06 40.02 40.05 40.02 40.05 0.7K
12:07 40.03 40.03 40.00 40.00 4.5K
12:09 40.01 40.01 40.01 40.01 1.9K
12:10 40.04 40.05 40.01 40.05 2.3K
12:11 40.08 40.08 40.04 40.04 1.3K
12:13 40.04 40.11 40.04 40.11 40.9K
12:14 40.14 40.14 40.09 40.09 1.9K
12:15 40.14 40.14 40.06 40.07 6.5K
12:16 40.05 40.05 40.05 40.05 0.5K
12:17 40.05 40.05 39.97 39.97 3.6K
12:20 40.00 40.00 40.00 40.00 8.2K
12:21 40.05 40.05 39.99 39.99 1.4K
12:22 39.98 39.98 39.98 39.98 1.2K
12:23 40.01 40.02 40.01 40.02 0.9K
12:24 40.01 40.01 40.01 40.01 0.9K
12:25 40.02 40.03 40.00 40.03 3.7K
12:26 40.05 40.06 40.05 40.06 2.5K
12:27 40.10 40.13 40.10 40.13 0.4K
12:28 40.11 40.13 40.11 40.13 0.6K
12:29 40.12 40.12 40.09 40.09 3.5K
12:31 40.07 40.07 40.07 40.07 0.6K
12:33 40.10 40.10 40.10 40.10 0.3K
12:34 40.10 40.10 40.10 40.10 2.7K
12:35 40.10 40.16 40.10 40.16 0.9K
12:36 40.14 40.14 40.13 40.13 0.2K
12:37 40.15 40.15 40.10 40.10 1.2K
12:39 40.14 40.14 40.09 40.11 0.5K
12:40 40.10 40.12 40.10 40.12 2.7K
12:41 40.15 40.15 40.15 40.15 1.3K
12:43 40.08 40.08 40.07 40.07 3.9K
12:46 40.10 40.10 40.10 40.10 0.7K
12:47 40.06 40.08 40.06 40.08 2.4K
12:49 40.13 40.13 40.13 40.13 0.4K
12:50 40.10 40.12 40.10 40.10 1.6K
12:51 40.12 40.12 40.12 40.12 0.4K
12:52 40.12 40.20 40.12 40.20 6.9K
12:53 40.24 40.24 40.15 40.15 3.5K
12:54 40.16 40.16 40.16 40.16 0.2K
12:55 40.13 40.16 40.13 40.16 0.7K
12:56 40.16 40.16 40.16 40.16 0.3K
12:59 40.17 40.17 40.17 40.17 0.7K
13:00 40.17 40.17 40.17 40.17 0.4K
13:01 40.17 40.17 40.17 40.17 1.5K
13:03 40.18 40.20 40.18 40.20 2.8K
13:05 40.23 40.23 40.19 40.22 8.3K
13:06 40.23 40.27 40.23 40.27 2.1K
13:07 40.28 40.28 40.24 40.24 2.1K
13:09 40.24 40.24 40.24 40.24 1.5K
13:10 40.27 40.27 40.27 40.27 1.3K
13:13 40.29 40.29 40.29 40.29 0.8K
13:14 40.29 40.29 40.24 40.24 5.2K
13:15 40.18 40.18 40.18 40.18 1.3K
13:16 40.22 40.25 40.22 40.25 5.1K
13:17 40.26 40.26 40.26 40.26 1.9K
13:22 40.19 40.19 40.19 40.19 2.6K
13:23 40.17 40.17 40.16 40.16 1.3K
13:25 40.17 40.21 40.17 40.21 1.5K
13:26 40.22 40.27 40.22 40.27 4.8K
13:27 40.27 40.30 40.27 40.27 2.1K
13:28 40.27 40.28 40.27 40.28 3.3K
13:29 40.31 40.32 40.31 40.32 1.5K
13:30 40.30 40.36 40.30 40.36 2.7K
13:31 40.39 40.39 40.39 40.39 0.2K
13:32 40.41 40.54 40.41 40.54 5.7K
13:33 40.52 40.52 40.37 40.37 8.7K
13:34 40.36 40.36 40.36 40.36 0.5K
13:35 40.36 40.36 40.32 40.32 1.6K
13:36 40.34 40.34 40.30 40.30 0.6K
13:37 40.30 40.30 40.28 40.28 1.7K
13:38 40.25 40.27 40.25 40.26 6.7K
13:39 40.25 40.27 40.21 40.24 5.1K
13:40 40.20 40.20 40.13 40.16 5.6K
13:41 40.16 40.18 40.16 40.18 1.0K
13:42 40.15 40.15 40.15 40.15 2.2K
13:45 40.09 40.09 40.09 40.09 1.0K
13:46 40.07 40.07 40.07 40.07 0.2K
13:47 40.07 40.07 40.01 40.03 2.7K
13:49 40.01 40.01 40.01 40.01 0.6K
13:50 39.99 39.99 39.88 39.90 2.8K
13:51 39.92 39.92 39.92 39.92 2.0K
13:54 39.88 39.88 39.88 39.88 1.5K
13:55 39.88 39.90 39.88 39.90 0.8K
13:56 39.89 39.90 39.83 39.85 3.1K
13:57 39.84 39.87 39.83 39.87 2.0K
13:58 39.86 39.89 39.86 39.89 1.3K
13:59 39.92 39.92 39.92 39.92 0.9K
14:00 39.98 39.98 39.98 39.98 0.2K
14:01 39.98 39.98 39.95 39.95 1.9K
14:02 39.95 39.95 39.87 39.87 2.8K
14:03 39.89 39.91 39.89 39.91 0.8K
14:04 39.87 39.87 39.87 39.87 2.2K
14:06 39.93 39.98 39.93 39.98 1.5K
14:07 39.95 39.98 39.95 39.98 2.2K
14:08 39.97 39.97 39.97 39.97 5.9K
14:09 39.97 40.00 39.97 40.00 0.7K
14:10 40.00 40.00 40.00 40.00 0.4K
14:11 39.99 39.99 39.99 39.99 1.1K
14:12 40.04 40.04 40.04 40.04 1.7K
14:14 40.00 40.00 40.00 40.00 1.2K
14:15 39.97 39.97 39.97 39.97 1.2K
14:16 39.98 39.98 39.98 39.98 1.2K
14:18 40.02 40.02 40.02 40.02 0.6K
14:19 40.04 40.04 40.04 40.04 0.7K
14:20 40.05 40.05 40.02 40.02 1.1K
14:21 40.04 40.04 40.04 40.04 0.7K
14:22 40.07 40.07 40.05 40.05 1.6K
14:24 40.08 40.08 40.08 40.08 0.4K
14:25 40.05 40.05 40.05 40.05 1.0K
14:26 40.06 40.06 40.06 40.06 0.8K
14:27 40.04 40.04 40.04 40.04 0.9K
14:28 40.06 40.07 40.06 40.07 1.1K
14:29 40.09 40.09 40.09 40.09 0.4K
14:30 40.09 40.09 40.02 40.02 3.8K
14:31 40.02 40.02 40.02 40.02 2.0K
14:37 40.07 40.07 40.07 40.07 0.7K
14:38 40.08 40.08 40.06 40.07 2.1K
14:40 40.07 40.07 40.07 40.07 1.2K
14:42 40.07 40.08 40.07 40.08 3.4K
14:48 40.11 40.11 40.11 40.11 1.2K
14:49 40.12 40.12 40.08 40.08 4.9K
14:50 40.08 40.08 40.06 40.06 0.9K
14:51 40.04 40.04 40.02 40.02 2.2K
14:52 40.02 40.02 40.00 40.00 2.1K
14:53 39.97 39.97 39.97 39.97 1.3K
14:54 40.00 40.00 40.00 40.00 2.7K
14:55 39.90 39.90 39.87 39.87 9.1K
14:56 39.84 39.86 39.83 39.83 3.9K
14:57 39.82 39.82 39.82 39.82 0.4K
14:58 39.82 39.82 39.82 39.82 0.4K
14:59 39.82 39.83 39.82 39.83 2.2K
15:01 39.86 39.93 39.86 39.92 3.1K
15:03 39.93 39.95 39.93 39.95 2.0K
15:04 39.95 39.98 39.95 39.97 1.6K
15:05 39.97 39.97 39.94 39.95 2.5K
15:06 39.95 39.95 39.95 39.95 1.1K
15:07 39.97 39.99 39.97 39.97 2.2K
15:08 39.98 39.99 39.98 39.99 1.6K
15:09 39.93 39.93 39.92 39.92 7.2K
15:11 39.85 39.85 39.85 39.85 2.2K
15:13 39.85 39.85 39.85 39.85 2.3K
15:14 39.84 39.87 39.84 39.87 4.5K
15:15 39.88 39.96 39.88 39.93 2.8K
15:16 39.95 40.00 39.95 40.00 3.1K
15:18 40.00 40.00 40.00 40.00 1.3K
15:19 39.99 39.99 39.99 39.99 2.4K
15:20 39.94 39.96 39.94 39.96 1.3K
15:21 39.98 39.98 39.98 39.98 1.1K
15:22 39.97 39.97 39.97 39.97 0.8K
15:23 40.02 40.02 40.02 40.02 0.6K
15:24 40.01 40.01 40.01 40.01 0.8K
15:25 40.02 40.03 40.01 40.01 1.8K
15:28 39.99 39.99 39.99 39.99 4.6K
15:29 39.96 39.96 39.96 39.96 2.2K
15:30 39.90 39.90 39.86 39.86 3.7K
15:31 39.86 39.89 39.86 39.89 2.0K
15:32 39.89 39.89 39.85 39.85 2.2K
15:33 39.87 39.88 39.87 39.88 1.9K
15:34 39.84 39.84 39.84 39.84 2.9K
15:35 39.81 39.85 39.81 39.85 1.6K
15:36 39.84 39.84 39.83 39.83 2.8K
15:37 39.85 39.89 39.85 39.89 1.6K
15:38 39.89 39.91 39.89 39.90 1.2K
15:39 40.01 40.04 40.01 40.02 22.8K
15:40 40.03 40.05 40.03 40.05 7.4K
15:41 40.06 40.06 40.02 40.03 7.2K
15:42 40.10 40.10 40.06 40.06 8.6K
15:43 40.05 40.05 40.05 40.05 0.2K
15:44 40.05 40.06 40.05 40.06 2.0K
15:45 40.05 40.05 40.05 40.05 0.8K
15:46 40.05 40.05 39.94 39.94 6.0K
15:47 39.94 39.98 39.94 39.98 2.3K
15:48 39.99 40.00 39.98 39.98 2.6K
15:49 39.97 39.97 39.94 39.94 4.7K
15:50 39.92 39.92 39.92 39.92 3.9K
15:51 39.93 39.94 39.90 39.90 5.9K
15:52 39.91 39.99 39.91 39.99 3.3K
15:53 39.96 39.98 39.95 39.95 4.5K
15:54 39.95 39.95 39.83 39.83 7.1K
15:55 39.80 39.80 39.67 39.67 15.2K
15:56 39.67 39.74 39.67 39.73 13.5K
15:57 39.73 39.73 39.70 39.70 12.9K
15:58 39.71 39.72 39.68 39.71 26.8K
15:59 39.71 39.71 39.62 39.62 628.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available