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 40.04 40.04 40.00 40.00 5.8K
09:31 40.05 40.05 40.05 40.05 0.9K
09:39 40.08 40.08 40.08 40.08 20.1K
09:40 40.08 40.08 40.08 40.08 1.4K
09:41 40.08 40.22 40.08 40.11 3.3K
09:42 40.29 40.29 40.29 40.29 1.1K
09:43 40.30 40.30 40.30 40.30 1.0K
09:46 40.27 40.27 40.27 40.27 0.8K
09:47 40.34 40.34 40.34 40.34 0.3K
09:48 40.32 40.38 40.32 40.36 1.6K
09:49 40.44 40.44 40.37 40.38 0.9K
09:50 40.50 40.52 40.50 40.52 0.4K
09:53 40.45 40.45 40.45 40.45 3.3K
09:54 40.46 40.47 40.46 40.47 1.3K
09:55 40.39 40.39 40.39 40.39 3.5K
09:56 40.39 40.39 40.39 40.39 0.3K
09:57 40.44 40.44 40.44 40.44 0.1K
09:58 40.40 40.42 40.40 40.42 0.3K
09:59 40.39 40.39 40.29 40.29 1.8K
10:00 40.32 40.32 40.32 40.32 0.3K
10:01 40.32 40.33 40.32 40.33 0.5K
10:02 40.33 40.39 40.33 40.39 0.3K
10:03 40.33 40.42 40.33 40.34 1.8K
10:04 40.44 40.44 40.35 40.35 1.4K
10:05 40.36 40.44 40.36 40.42 2.2K
10:06 40.45 40.45 40.45 40.45 0.6K
10:07 40.50 40.50 40.50 40.50 1.6K
10:09 40.42 40.42 40.38 40.38 1.0K
10:11 40.33 40.33 40.33 40.33 1.0K
10:12 40.29 40.29 40.29 40.29 0.4K
10:16 40.23 40.23 40.23 40.23 1.6K
10:18 40.28 40.28 40.22 40.22 0.3K
10:19 40.22 40.22 40.22 40.22 1.4K
10:21 40.14 40.14 40.14 40.14 0.2K
10:22 40.14 40.14 40.14 40.14 0.3K
10:23 40.14 40.27 40.13 40.27 2.2K
10:24 40.25 40.25 40.25 40.25 0.2K
10:25 40.15 40.15 40.15 40.15 0.1K
10:26 40.20 40.20 40.15 40.15 0.7K
10:27 40.16 40.16 40.14 40.14 0.5K
10:28 40.13 40.13 40.09 40.09 0.8K
10:30 40.11 40.19 40.11 40.19 1.2K
10:33 40.21 40.26 40.21 40.26 1.6K
10:34 40.26 40.27 40.26 40.27 0.5K
10:35 40.28 40.28 40.28 40.28 0.2K
10:36 40.28 40.32 40.23 40.23 1.3K
10:37 40.29 40.29 40.29 40.28 1.7K
10:38 40.29 40.41 40.29 40.33 1.0K
10:39 40.33 40.33 40.33 40.33 0.2K
10:41 40.36 40.36 40.36 40.35 0.5K
10:43 40.32 40.32 40.32 40.32 1.0K
10:45 40.33 40.33 40.33 40.33 0.7K
10:49 40.42 40.42 40.42 40.41 0.2K
10:50 40.31 40.31 40.31 40.31 0.9K
10:52 40.27 40.27 40.27 40.27 1.9K
10:53 40.26 40.26 40.26 40.26 0.5K
10:55 40.33 40.33 40.33 40.33 0.9K
10:56 40.37 40.37 40.37 40.37 1.1K
10:58 40.34 40.34 40.34 40.34 0.5K
10:59 40.40 40.40 40.40 40.40 0.6K
11:00 40.40 40.40 40.40 40.40 0.6K
11:02 40.37 40.37 40.37 40.37 0.8K
11:03 40.38 40.38 40.38 40.38 0.3K
11:04 40.38 40.38 40.38 40.38 0.4K
11:06 40.38 40.38 40.38 40.38 0.6K
11:07 40.38 40.38 40.38 40.38 0.7K
11:11 40.41 40.41 40.41 40.41 1.3K
11:12 40.42 40.42 40.42 40.42 0.6K
11:13 40.39 40.39 40.39 40.39 0.2K
11:15 40.42 40.42 40.42 40.42 3.9K
11:26 40.44 40.44 40.44 40.44 0.1K
11:28 40.44 40.47 40.44 40.47 2.4K
11:35 40.43 40.45 40.43 40.45 2.0K
11:40 40.48 40.48 40.48 40.48 0.2K
11:41 40.46 40.54 40.46 40.51 1.0K
11:42 40.51 40.57 40.46 40.51 1.4K
11:43 40.54 40.54 40.54 40.54 1.2K
11:47 40.52 40.52 40.52 40.52 0.4K
11:49 40.51 40.51 40.51 40.51 1.6K
11:50 40.52 40.55 40.48 40.55 1.1K
11:51 40.55 40.56 40.53 40.54 4.1K
11:52 40.56 40.57 40.48 40.48 4.4K
11:53 40.48 40.48 40.48 40.48 0.3K
11:56 40.46 40.46 40.46 40.46 1.1K
11:57 40.39 40.39 40.39 40.39 0.6K
12:03 40.45 40.51 40.45 40.51 1.5K
12:04 40.47 40.47 40.47 40.47 0.2K
12:05 40.51 40.51 40.51 40.51 0.2K
12:06 40.47 40.51 40.47 40.51 2.8K
12:07 40.47 40.47 40.47 40.47 1.0K
12:10 40.53 40.53 40.49 40.51 1.6K
12:12 40.54 40.59 40.54 40.59 1.4K
12:15 40.57 40.57 40.57 40.57 2.0K
12:17 40.47 40.47 40.45 40.45 1.0K
12:19 40.47 40.47 40.46 40.46 0.7K
12:20 40.46 40.46 40.40 40.40 1.8K
12:21 40.35 40.38 40.35 40.38 2.8K
12:22 40.42 40.42 40.42 40.42 0.7K
12:23 40.41 40.41 40.41 40.41 0.6K
12:25 40.38 40.38 40.38 40.38 1.2K
12:29 40.33 40.33 40.33 40.33 0.7K
12:33 40.31 40.31 40.31 40.31 0.3K
12:34 40.31 40.37 40.31 40.37 1.4K
12:38 40.40 40.40 40.40 40.40 1.0K
12:43 40.41 40.41 40.41 40.41 0.1K
12:44 40.41 40.41 40.41 40.41 0.9K
12:46 40.34 40.34 40.32 40.32 2.5K
12:51 40.31 40.31 40.31 40.31 0.3K
12:53 40.31 40.31 40.31 40.31 0.3K
12:54 40.40 40.40 40.40 40.40 5.4K
12:55 40.41 40.41 40.41 40.41 0.5K
12:56 40.36 40.36 40.29 40.30 3.8K
12:57 40.32 40.32 40.32 40.32 0.4K
12:59 40.35 40.35 40.35 40.35 0.6K
13:00 40.33 40.33 40.33 40.33 0.3K
13:01 40.33 40.33 40.33 40.33 1.5K
13:06 40.31 40.31 40.31 40.31 0.3K
13:07 40.31 40.37 40.31 40.37 1.7K
13:09 40.37 40.37 40.37 40.37 0.2K
13:10 40.36 40.36 40.32 40.32 1.0K
13:11 40.35 40.35 40.35 40.35 0.7K
13:13 40.32 40.35 40.32 40.35 1.0K
13:14 40.33 40.33 40.33 40.33 0.7K
13:15 40.38 40.38 40.35 40.35 0.2K
13:16 40.35 40.35 40.35 40.35 0.6K
13:17 40.35 40.35 40.35 40.35 0.3K
13:18 40.35 40.35 40.34 40.34 0.7K
13:19 40.43 40.43 40.43 40.42 3.4K
13:26 40.51 40.53 40.51 40.52 0.8K
13:27 40.52 40.52 40.52 40.52 0.2K
13:28 40.47 40.47 40.47 40.47 0.9K
13:29 40.52 40.52 40.52 40.52 0.2K
13:31 40.51 40.51 40.51 40.51 0.6K
13:32 40.51 40.51 40.51 40.51 0.1K
13:33 40.51 40.51 40.51 40.51 0.5K
13:35 40.50 40.50 40.50 40.50 0.6K
13:38 40.54 40.55 40.54 40.55 1.1K
13:40 40.56 40.56 40.56 40.56 0.6K
13:41 40.53 40.53 40.53 40.53 2.6K
13:44 40.51 40.51 40.51 40.51 2.2K
13:47 40.58 40.58 40.56 40.56 1.4K
13:48 40.57 40.58 40.53 40.53 5.5K
13:51 40.52 40.52 40.52 40.52 0.4K
13:53 40.54 40.54 40.54 40.53 0.4K
13:55 40.54 40.54 40.54 40.53 1.1K
13:57 40.57 40.57 40.57 40.57 0.4K
13:59 40.57 40.57 40.53 40.53 3.7K
14:01 40.57 40.59 40.57 40.59 2.4K
14:02 40.59 40.59 40.59 40.59 2.5K
14:03 40.65 40.65 40.65 40.65 0.8K
14:05 40.65 40.65 40.64 40.64 1.5K
14:08 40.63 40.63 40.63 40.63 0.2K
14:09 40.63 40.63 40.58 40.59 2.8K
14:11 40.57 40.57 40.54 40.54 3.3K
14:12 40.56 40.56 40.56 40.56 0.3K
14:13 40.58 40.58 40.58 40.58 0.7K
14:14 40.60 40.60 40.60 40.60 2.4K
14:16 40.62 40.63 40.62 40.63 2.9K
14:17 40.61 40.61 40.61 40.60 0.8K
14:19 40.56 40.56 40.56 40.56 0.8K
14:20 40.56 40.56 40.56 40.56 1.3K
14:22 40.56 40.56 40.56 40.56 1.1K
14:26 40.56 40.59 40.56 40.59 4.2K
14:27 40.62 40.62 40.61 40.60 0.8K
14:28 40.66 40.66 40.66 40.66 2.0K
14:31 40.60 40.60 40.60 40.60 0.3K
14:33 40.55 40.55 40.55 40.55 1.3K
14:38 40.57 40.57 40.57 40.57 0.7K
14:39 40.57 40.57 40.57 40.57 0.4K
14:40 40.57 40.57 40.57 40.57 0.2K
14:41 40.57 40.58 40.57 40.58 1.5K
14:42 40.58 40.58 40.58 40.58 0.3K
14:43 40.58 40.58 40.56 40.56 1.8K
14:44 40.55 40.55 40.55 40.55 0.2K
14:45 40.55 40.55 40.53 40.53 0.9K
14:46 40.54 40.54 40.54 40.53 0.8K
14:47 40.52 40.52 40.52 40.52 1.3K
14:49 40.52 40.52 40.52 40.52 0.4K
14:50 40.52 40.52 40.51 40.51 1.3K
14:51 40.52 40.52 40.51 40.51 0.9K
14:52 40.47 40.47 40.47 40.47 2.5K
14:53 40.45 40.45 40.45 40.45 0.5K
14:55 40.50 40.50 40.50 40.50 0.7K
14:56 40.50 40.52 40.50 40.52 1.7K
14:57 40.53 40.54 40.53 40.54 0.5K
14:58 40.55 40.58 40.55 40.58 3.4K
14:59 40.57 40.57 40.57 40.57 1.0K
15:00 40.58 40.58 40.58 40.58 0.4K
15:01 40.54 40.54 40.54 40.54 1.1K
15:02 40.48 40.48 40.48 40.48 0.3K
15:03 40.44 40.51 40.44 40.51 2.0K
15:04 40.49 40.49 40.49 40.49 1.7K
15:05 40.50 40.50 40.50 40.50 0.9K
15:06 40.50 40.50 40.50 40.50 1.2K
15:07 40.51 40.51 40.50 40.50 5.2K
15:09 40.55 40.55 40.55 40.55 1.6K
15:11 40.51 40.57 40.50 40.57 3.7K
15:12 40.55 40.55 40.55 40.55 0.3K
15:13 40.56 40.56 40.51 40.51 1.6K
15:14 40.55 40.56 40.55 40.56 2.7K
15:15 40.57 40.57 40.50 40.50 1.6K
15:16 40.52 40.52 40.52 40.52 0.3K
15:17 40.52 40.52 40.52 40.52 0.6K
15:20 40.52 40.52 40.50 40.50 2.6K
15:22 40.51 40.51 40.51 40.51 0.3K
15:23 40.52 40.52 40.52 40.52 0.6K
15:24 40.57 40.62 40.57 40.62 2.0K
15:25 40.64 40.64 40.57 40.57 3.3K
15:26 40.59 40.59 40.59 40.59 0.8K
15:28 40.55 40.59 40.54 40.59 2.9K
15:29 40.58 40.58 40.57 40.57 0.5K
15:30 40.59 40.59 40.56 40.56 2.6K
15:31 40.57 40.57 40.57 40.57 2.7K
15:32 40.55 40.55 40.55 40.55 0.4K
15:33 40.58 40.58 40.58 40.58 1.1K
15:34 40.58 40.58 40.58 40.58 1.8K
15:36 40.52 40.54 40.50 40.54 3.6K
15:37 40.58 40.60 40.58 40.60 2.5K
15:38 40.60 40.60 40.60 40.60 4.0K
15:39 40.57 40.57 40.57 40.57 1.0K
15:41 40.58 40.58 40.58 40.58 1.2K
15:42 40.59 40.59 40.58 40.58 4.7K
15:43 40.59 40.59 40.59 40.59 0.7K
15:44 40.60 40.60 40.57 40.57 9.5K
15:45 40.60 40.60 40.58 40.58 2.5K
15:46 40.62 40.62 40.62 40.62 1.1K
15:47 40.62 40.62 40.58 40.58 7.7K
15:48 40.58 40.59 40.56 40.59 2.0K
15:49 40.58 40.59 40.58 40.59 2.0K
15:50 40.64 40.70 40.64 40.66 7.5K
15:51 40.68 40.68 40.63 40.64 9.9K
15:52 40.63 40.68 40.63 40.68 4.5K
15:53 40.69 40.71 40.69 40.71 1.9K
15:54 40.71 40.71 40.67 40.67 7.4K
15:55 40.66 40.66 40.62 40.65 7.9K
15:56 40.65 40.66 40.64 40.65 8.1K
15:57 40.65 40.70 40.65 40.66 25.1K
15:58 40.66 40.66 40.63 40.63 15.0K
15:59 40.64 40.69 40.64 40.68 482.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available