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 39.56 39.56 39.44 39.44 8.3K
09:31 39.44 39.44 39.24 39.44 2.0K
09:32 39.44 39.44 39.24 39.44 1.2K
09:33 39.44 39.51 39.25 39.38 2.5K
09:34 39.38 39.39 39.26 39.26 3.2K
09:35 39.40 39.42 39.29 39.42 4.8K
09:36 39.62 39.62 39.50 39.62 5.1K
09:37 39.55 39.63 39.55 39.63 0.8K
09:38 39.56 39.56 39.48 39.48 0.4K
09:39 39.55 39.55 39.27 39.27 11.1K
09:40 39.41 39.41 39.41 39.41 0.2K
09:41 39.43 39.45 39.43 39.43 1.1K
09:42 39.56 39.64 39.56 39.64 3.3K
09:43 39.70 39.70 39.44 39.53 4.2K
09:44 39.74 39.74 39.74 39.74 0.7K
09:45 39.72 39.73 39.72 39.73 1.0K
09:46 39.80 39.86 39.80 39.82 5.7K
09:47 39.80 39.86 39.80 39.84 2.5K
09:49 39.88 39.88 39.88 39.89 2.3K
09:50 39.89 39.89 39.59 39.60 8.6K
09:51 39.60 39.60 39.60 39.60 0.2K
09:52 39.71 39.74 39.63 39.74 4.8K
09:53 39.74 39.74 39.74 39.74 0.3K
09:54 39.67 39.67 39.62 39.62 4.7K
09:57 39.49 39.51 39.49 39.51 0.4K
09:59 39.49 39.49 39.49 39.49 0.2K
10:00 39.41 39.41 39.36 39.36 6.0K
10:01 39.43 39.54 39.43 39.54 4.8K
10:02 39.47 39.63 39.47 39.63 4.5K
10:03 39.56 39.56 39.56 39.56 3.3K
10:05 39.60 39.60 39.52 39.55 11.1K
10:06 39.58 39.62 39.58 39.62 2.5K
10:07 39.60 39.60 39.54 39.54 1.1K
10:08 39.56 39.56 39.56 39.56 2.3K
10:10 39.59 39.59 39.59 39.59 0.1K
10:11 39.59 39.59 39.59 39.59 0.1K
10:12 39.63 39.63 39.60 39.60 2.0K
10:14 39.65 39.65 39.65 39.65 6.3K
10:15 39.70 39.70 39.70 39.70 0.2K
10:16 39.74 39.74 39.74 39.74 1.3K
10:17 39.73 39.74 39.73 39.73 1.4K
10:18 39.71 39.71 39.70 39.70 3.9K
10:19 39.67 39.67 39.67 39.67 0.5K
10:20 39.65 39.65 39.65 39.65 0.5K
10:21 39.70 39.70 39.66 39.66 0.5K
10:22 39.70 39.70 39.70 39.70 1.3K
10:23 39.66 39.66 39.66 39.66 2.4K
10:24 39.67 39.71 39.67 39.71 2.6K
10:26 39.71 39.71 39.71 39.71 2.8K
10:28 39.71 39.71 39.71 39.71 0.5K
10:29 39.71 39.74 39.70 39.74 2.5K
10:30 39.78 39.78 39.75 39.75 2.1K
10:31 39.77 39.78 39.74 39.74 3.0K
10:32 39.74 39.74 39.74 39.74 0.5K
10:33 39.72 39.72 39.60 39.60 7.4K
10:34 39.61 39.61 39.60 39.60 3.0K
10:35 39.60 39.60 39.60 39.60 0.4K
10:36 39.60 39.67 39.60 39.67 3.2K
10:37 39.73 39.73 39.73 39.73 0.5K
10:38 39.71 39.71 39.71 39.71 0.7K
10:40 39.78 39.78 39.74 39.74 1.4K
10:41 39.70 39.70 39.70 39.70 0.4K
10:42 39.79 39.79 39.76 39.76 1.2K
10:43 39.76 39.76 39.76 39.76 0.5K
10:44 39.77 39.77 39.77 39.77 0.5K
10:45 39.77 39.83 39.74 39.83 1.4K
10:47 39.87 39.94 39.87 39.94 7.6K
10:48 39.88 39.88 39.88 39.88 3.4K
10:49 39.86 39.86 39.86 39.86 1.8K
10:50 39.77 39.77 39.77 39.77 0.8K
10:53 39.78 39.78 39.73 39.73 1.7K
10:55 39.72 39.72 39.72 39.72 2.0K
10:56 39.65 39.66 39.65 39.65 1.7K
10:57 39.65 39.65 39.65 39.65 0.2K
10:58 39.59 39.59 39.59 39.59 0.5K
11:00 39.59 39.59 39.56 39.56 2.4K
11:01 39.57 39.58 39.57 39.58 0.6K
11:02 39.54 39.54 39.52 39.52 0.9K
11:03 39.51 39.51 39.51 39.51 0.2K
11:04 39.58 39.58 39.55 39.55 13.5K
11:05 39.56 39.56 39.56 39.56 1.0K
11:06 39.51 39.51 39.51 39.51 1.5K
11:08 39.49 39.49 39.49 39.49 5.3K
11:11 39.42 39.49 39.39 39.49 4.6K
11:12 39.49 39.49 39.49 39.49 0.7K
11:13 39.49 39.53 39.49 39.53 3.5K
11:14 39.56 39.56 39.56 39.56 1.3K
11:16 39.57 39.57 39.57 39.57 0.2K
11:17 39.60 39.60 39.57 39.57 1.0K
11:20 39.51 39.55 39.51 39.55 5.6K
11:21 39.49 39.49 39.49 39.49 1.5K
11:22 39.49 39.49 39.49 39.49 3.7K
11:24 39.49 39.49 39.49 39.49 3.2K
11:25 39.48 39.48 39.45 39.45 0.5K
11:26 39.46 39.46 39.44 39.44 1.3K
11:27 39.49 39.51 39.49 39.51 3.5K
11:31 39.55 39.55 39.55 39.55 1.6K
11:32 39.61 39.61 39.59 39.59 0.9K
11:33 39.56 39.56 39.56 39.56 0.9K
11:34 39.54 39.54 39.53 39.53 6.6K
11:36 39.58 39.58 39.58 39.58 1.4K
11:37 39.60 39.60 39.60 39.60 0.6K
11:38 39.61 39.61 39.61 39.61 3.2K
11:44 39.62 39.62 39.62 39.62 3.3K
11:45 39.52 39.52 39.52 39.52 3.5K
11:47 39.51 39.55 39.51 39.55 0.8K
11:50 39.50 39.50 39.50 39.50 3.1K
11:51 39.44 39.45 39.44 39.45 1.7K
11:52 39.45 39.48 39.45 39.48 2.0K
11:53 39.48 39.48 39.48 39.48 0.6K
11:54 39.47 39.47 39.47 39.47 3.1K
11:55 39.44 39.44 39.44 39.44 0.5K
11:56 39.44 39.44 39.44 39.44 0.7K
11:57 39.41 39.41 39.41 39.41 0.7K
11:58 39.46 39.46 39.46 39.46 0.8K
11:59 39.45 39.45 39.45 39.45 1.7K
12:00 39.44 39.44 39.41 39.42 4.1K
12:01 39.39 39.41 39.39 39.41 2.3K
12:02 39.40 39.40 39.40 39.40 2.1K
12:05 39.41 39.41 39.40 39.41 6.1K
12:06 39.42 39.42 39.42 39.42 0.5K
12:07 39.41 39.41 39.41 39.41 1.6K
12:09 39.37 39.37 39.37 39.37 5.4K
12:10 39.35 39.35 39.23 39.26 5.8K
12:11 39.26 39.26 39.26 39.26 0.5K
12:13 39.32 39.34 39.32 39.34 3.9K
12:15 39.34 39.40 39.34 39.40 6.0K
12:17 39.43 39.43 39.43 39.43 1.2K
12:19 39.42 39.42 39.42 39.42 3.0K
12:20 39.42 39.42 39.42 39.42 0.4K
12:22 39.40 39.42 39.40 39.42 0.7K
12:23 39.41 39.41 39.41 39.41 0.3K
12:24 39.38 39.38 39.38 39.38 2.9K
12:25 39.35 39.35 39.35 39.35 2.0K
12:27 39.27 39.27 39.27 39.27 1.0K
12:28 39.26 39.26 39.26 39.26 0.1K
12:29 39.31 39.31 39.31 39.31 1.4K
12:30 39.34 39.34 39.34 39.34 0.4K
12:31 39.34 39.34 39.34 39.34 0.4K
12:32 39.36 39.36 39.36 39.36 1.1K
12:33 39.38 39.38 39.38 39.38 0.4K
12:34 39.37 39.37 39.37 39.37 0.4K
12:36 39.38 39.39 39.38 39.39 1.6K
12:37 39.37 39.37 39.37 39.37 4.1K
12:39 39.37 39.37 39.37 39.37 0.3K
12:40 39.34 39.34 39.34 39.34 0.2K
12:41 39.39 39.39 39.39 39.39 1.0K
12:42 39.42 39.42 39.42 39.42 1.9K
12:44 39.47 39.47 39.46 39.46 1.6K
12:48 39.47 39.48 39.47 39.48 4.0K
12:49 39.48 39.48 39.48 39.48 0.1K
12:50 39.46 39.46 39.43 39.44 4.9K
12:51 39.42 39.42 39.38 39.38 3.9K
12:53 39.40 39.40 39.40 39.40 3.6K
12:56 39.35 39.35 39.35 39.35 2.8K
12:58 39.34 39.34 39.34 39.34 0.5K
13:00 39.32 39.32 39.31 39.31 3.1K
13:01 39.31 39.34 39.31 39.33 3.2K
13:03 39.33 39.33 39.33 39.33 2.7K
13:05 39.29 39.29 39.29 39.29 0.9K
13:06 39.32 39.35 39.31 39.35 2.7K
13:07 39.32 39.32 39.32 39.32 2.4K
13:08 39.27 39.27 39.27 39.27 0.1K
13:09 39.29 39.30 39.29 39.30 0.6K
13:11 39.26 39.28 39.26 39.28 4.7K
13:14 39.28 39.28 39.28 39.28 0.4K
13:15 39.26 39.28 39.26 39.28 4.3K
13:16 39.31 39.31 39.31 39.31 0.7K
13:18 39.30 39.35 39.30 39.35 4.4K
13:22 39.45 39.45 39.45 39.45 0.2K
13:24 39.46 39.46 39.40 39.40 6.2K
13:25 39.39 39.39 39.39 39.39 1.0K
13:26 39.42 39.48 39.42 39.48 1.9K
13:28 39.47 39.47 39.47 39.47 3.1K
13:30 39.44 39.46 39.44 39.46 0.8K
13:31 39.46 39.46 39.46 39.46 0.4K
13:34 39.47 39.53 39.47 39.52 2.1K
13:35 39.52 39.52 39.52 39.52 0.4K
13:36 39.55 39.55 39.52 39.52 0.3K
13:38 39.54 39.54 39.54 39.54 0.4K
13:39 39.54 39.57 39.54 39.57 1.1K
13:40 39.61 39.61 39.58 39.58 3.0K
13:42 39.59 39.59 39.55 39.57 3.1K
13:43 39.56 39.56 39.56 39.56 0.2K
13:44 39.56 39.56 39.56 39.56 1.0K
13:48 39.57 39.57 39.57 39.57 2.3K
13:49 39.55 39.55 39.51 39.51 1.9K
13:50 39.51 39.51 39.51 39.51 0.4K
13:51 39.51 39.51 39.51 39.51 0.4K
13:52 39.51 39.51 39.51 39.51 1.2K
13:55 39.52 39.52 39.52 39.52 0.4K
13:56 39.52 39.54 39.52 39.53 1.5K
13:58 39.56 39.61 39.56 39.61 2.1K
13:59 39.64 39.67 39.64 39.64 5.1K
14:00 39.65 39.65 39.64 39.64 1.9K
14:04 39.62 39.62 39.62 39.62 0.8K
14:05 39.64 39.64 39.64 39.64 0.7K
14:07 39.64 39.64 39.64 39.64 0.5K
14:08 39.64 39.75 39.64 39.75 24.4K
14:09 39.72 39.72 39.69 39.69 3.1K
14:10 39.67 39.67 39.67 39.67 1.4K
14:12 39.72 39.72 39.72 39.72 5.2K
14:13 39.72 39.75 39.72 39.72 1.6K
14:16 39.77 39.77 39.77 39.77 3.1K
14:17 39.74 39.74 39.74 39.74 0.4K
14:19 39.74 39.74 39.74 39.74 0.5K
14:20 39.74 39.75 39.74 39.75 1.6K
14:21 39.75 39.81 39.75 39.81 3.6K
14:23 39.81 39.82 39.81 39.82 3.5K
14:24 39.82 39.85 39.82 39.85 0.9K
14:25 39.83 39.85 39.83 39.85 2.8K
14:26 39.81 39.81 39.81 39.81 3.5K
14:30 39.81 39.81 39.81 39.81 0.4K
14:31 39.81 39.81 39.81 39.81 2.6K
14:32 39.81 39.83 39.81 39.83 0.6K
14:33 39.83 39.83 39.83 39.83 0.1K
14:34 39.78 39.78 39.78 39.78 4.5K
14:35 39.79 39.82 39.79 39.82 2.3K
14:36 39.80 39.80 39.80 39.80 0.3K
14:37 39.80 39.80 39.80 39.80 0.2K
14:38 39.79 39.79 39.79 39.79 0.7K
14:40 39.82 39.85 39.82 39.85 1.3K
14:43 39.86 39.86 39.86 39.86 0.6K
14:44 39.86 39.86 39.86 39.86 0.5K
14:45 39.86 39.87 39.86 39.87 0.9K
14:46 39.87 39.87 39.87 39.87 1.6K
14:47 39.87 39.87 39.83 39.84 4.8K
14:48 39.85 39.85 39.85 39.85 1.1K
14:51 39.83 39.83 39.83 39.83 3.5K
14:52 39.82 39.82 39.82 39.82 2.1K
14:56 39.83 39.83 39.83 39.83 1.7K
14:58 39.83 39.83 39.83 39.83 0.2K
14:59 39.87 39.87 39.87 39.87 1.9K
15:00 39.90 39.90 39.90 39.90 5.2K
15:02 39.90 39.90 39.90 39.90 2.1K
15:03 39.90 39.90 39.90 39.90 0.4K
15:05 39.90 39.90 39.90 39.90 2.7K
15:06 39.88 39.88 39.88 39.88 1.4K
15:09 39.89 39.89 39.87 39.87 2.8K
15:10 39.85 39.85 39.85 39.85 0.8K
15:12 39.83 39.83 39.83 39.83 2.0K
15:13 39.81 39.81 39.80 39.80 1.6K
15:14 39.81 39.85 39.81 39.85 2.4K
15:16 39.87 39.87 39.87 39.87 1.3K
15:19 39.84 39.84 39.84 39.84 6.1K
15:22 39.89 39.89 39.89 39.89 1.5K
15:23 39.91 39.92 39.91 39.92 0.9K
15:24 39.89 39.89 39.89 39.89 1.4K
15:25 39.91 39.91 39.90 39.90 0.9K
15:27 39.92 39.94 39.92 39.93 1.6K
15:28 39.93 39.94 39.92 39.94 5.0K
15:29 39.95 39.95 39.94 39.94 0.7K
15:30 39.91 39.91 39.90 39.90 4.2K
15:31 39.92 39.92 39.92 39.92 2.3K
15:32 39.92 39.96 39.92 39.96 2.6K
15:33 39.93 39.93 39.93 39.93 3.3K
15:34 39.90 39.90 39.90 39.90 0.3K
15:35 39.90 39.93 39.87 39.93 10.4K
15:36 39.94 39.94 39.91 39.91 2.1K
15:37 39.90 39.94 39.90 39.94 3.1K
15:38 39.97 39.98 39.97 39.98 1.2K
15:39 39.96 39.96 39.96 39.96 5.5K
15:42 39.98 39.98 39.98 39.98 1.8K
15:43 39.99 39.99 39.99 39.99 0.6K
15:44 40.00 40.00 39.96 39.96 8.8K
15:45 39.97 39.97 39.97 39.97 2.3K
15:47 40.00 40.01 40.00 40.01 3.3K
15:48 40.01 40.01 39.99 39.99 4.0K
15:49 39.99 39.99 39.99 39.99 5.4K
15:50 40.02 40.10 40.02 40.11 5.2K
15:51 40.12 40.14 40.11 40.14 72.4K
15:52 40.17 40.21 40.16 40.21 4.5K
15:53 40.21 40.21 40.21 40.21 2.5K
15:54 40.21 40.21 40.14 40.14 10.1K
15:55 40.10 40.10 40.10 40.10 7.9K
15:56 40.13 40.13 40.09 40.09 10.2K
15:57 40.06 40.10 40.06 40.10 9.7K
15:58 40.10 40.10 40.06 40.06 15.0K
15:59 40.04 40.09 40.04 40.05 243.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available