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 41.13 41.36 41.13 41.36 6.5K
09:31 41.20 41.20 41.20 41.20 4.0K
09:32 41.29 41.32 41.27 41.32 1.1K
09:33 41.30 41.30 41.23 41.23 1.3K
09:34 41.44 41.44 41.44 41.44 0.3K
09:35 41.29 41.41 41.29 41.41 2.4K
09:36 41.58 41.58 41.50 41.54 2.2K
09:37 41.42 41.42 41.42 41.42 2.0K
09:39 41.31 41.31 41.31 41.31 0.4K
09:40 41.30 41.30 41.30 41.30 0.3K
09:41 41.28 41.37 41.28 41.37 0.6K
09:43 41.32 41.32 41.32 41.32 0.1K
09:44 41.30 41.33 41.30 41.33 0.9K
09:45 41.35 41.50 41.35 41.50 0.3K
09:46 41.46 41.46 41.46 41.46 0.4K
09:47 41.39 41.55 41.39 41.55 0.3K
09:48 41.24 41.24 41.24 41.24 3.9K
09:57 41.50 41.50 41.50 41.50 0.3K
09:58 41.50 41.50 41.40 41.40 0.7K
09:59 41.39 41.39 41.26 41.26 2.5K
10:00 41.35 41.35 41.35 41.35 1.4K
10:01 41.36 41.36 41.36 41.36 0.3K
10:02 41.52 41.52 41.52 41.52 0.5K
10:03 41.51 41.58 41.51 41.58 2.6K
10:04 41.37 41.59 41.37 41.55 4.4K
10:06 41.50 41.50 41.50 41.50 0.3K
10:07 41.64 41.64 41.56 41.56 2.6K
10:09 41.60 41.60 41.52 41.52 1.6K
10:10 41.52 41.52 41.47 41.47 1.6K
10:11 41.47 41.47 41.42 41.42 2.6K
10:14 41.28 41.28 41.28 41.28 0.1K
10:15 41.29 41.29 41.29 41.29 0.6K
10:16 41.40 41.40 41.40 41.40 1.7K
10:19 41.37 41.37 41.37 41.37 0.2K
10:20 41.40 41.40 41.40 41.40 0.4K
10:22 41.40 41.52 41.40 41.52 1.4K
10:23 41.52 41.52 41.52 41.52 0.3K
10:24 41.52 41.52 41.52 41.52 1.7K
10:27 41.55 41.55 41.55 41.55 0.2K
10:28 41.57 41.57 41.57 41.57 0.2K
10:29 41.56 41.56 41.52 41.52 1.3K
10:30 41.53 41.60 41.53 41.60 3.4K
10:31 41.61 41.61 41.61 41.61 1.5K
10:35 41.63 41.63 41.63 41.63 0.4K
10:37 41.61 41.61 41.61 41.61 0.5K
10:38 41.58 41.61 41.57 41.61 2.1K
10:40 41.60 41.60 41.60 41.60 0.8K
10:42 41.70 41.70 41.70 41.70 1.5K
10:43 41.70 41.70 41.70 41.70 0.7K
10:44 41.62 41.62 41.62 41.62 2.7K
10:49 41.61 41.61 41.61 41.61 0.3K
10:52 41.66 41.66 41.66 41.66 1.2K
10:53 41.66 41.66 41.66 41.66 1.4K
10:56 41.71 41.71 41.71 41.71 0.5K
10:57 41.70 41.70 41.70 41.70 1.5K
10:58 41.75 41.75 41.75 41.75 1.0K
10:59 41.78 41.78 41.78 41.78 1.0K
11:00 41.71 41.71 41.71 41.71 1.3K
11:01 41.65 41.65 41.65 41.65 0.5K
11:02 41.60 41.60 41.60 41.60 1.7K
11:05 41.60 41.60 41.59 41.59 0.6K
11:07 41.58 41.58 41.58 41.58 1.3K
11:08 41.60 41.60 41.60 41.60 0.9K
11:09 41.60 41.60 41.60 41.60 0.6K
11:10 41.61 41.63 41.61 41.63 0.4K
11:11 41.66 41.66 41.66 41.66 0.2K
11:12 41.62 41.62 41.54 41.54 3.4K
11:13 41.46 41.48 41.46 41.48 1.0K
11:14 41.48 41.50 41.48 41.50 0.9K
11:15 41.58 41.58 41.52 41.52 2.4K
11:16 41.56 41.56 41.56 41.56 0.9K
11:17 41.65 41.68 41.65 41.68 2.6K
11:19 41.65 41.65 41.64 41.64 3.0K
11:20 41.64 41.64 41.60 41.61 3.2K
11:21 41.62 41.62 41.62 41.62 1.3K
11:22 41.61 41.61 41.59 41.59 0.6K
11:23 41.62 41.62 41.62 41.62 1.4K
11:24 41.62 41.62 41.57 41.57 1.4K
11:25 41.58 41.59 41.58 41.59 1.1K
11:26 41.55 41.58 41.55 41.58 1.3K
11:29 41.60 41.63 41.60 41.63 1.2K
11:30 41.59 41.64 41.59 41.64 3.4K
11:31 41.66 41.66 41.66 41.66 0.4K
11:32 41.60 41.60 41.58 41.58 3.2K
11:33 41.61 41.61 41.61 41.61 2.0K
11:36 41.56 41.56 41.56 41.56 0.3K
11:37 41.56 41.56 41.56 41.56 0.6K
11:38 41.54 41.54 41.54 41.54 0.7K
11:39 41.59 41.59 41.59 41.59 1.7K
11:40 41.55 41.56 41.55 41.56 1.6K
11:41 41.51 41.51 41.51 41.51 0.8K
11:42 41.51 41.53 41.46 41.46 2.2K
11:43 41.44 41.44 41.44 41.44 1.2K
11:44 41.42 41.44 41.42 41.44 0.8K
11:45 41.42 41.42 41.42 41.42 1.3K
11:47 41.43 41.43 41.43 41.43 0.3K
11:48 41.43 41.44 41.43 41.44 0.5K
11:50 41.41 41.41 41.41 41.41 1.9K
11:52 41.38 41.38 41.38 41.38 1.6K
11:54 41.34 41.36 41.31 41.31 3.0K
11:57 41.25 41.25 41.25 41.25 2.9K
12:00 41.26 41.26 41.26 41.26 1.0K
12:02 41.33 41.33 41.33 41.33 0.6K
12:03 41.32 41.32 41.28 41.31 2.2K
12:04 41.31 41.31 41.31 41.31 0.6K
12:05 41.32 41.32 41.32 41.32 0.7K
12:06 41.31 41.38 41.31 41.38 2.8K
12:07 41.35 41.35 41.35 41.35 0.9K
12:09 41.36 41.36 41.36 41.36 2.7K
12:11 41.33 41.33 41.33 41.33 0.6K
12:12 41.33 41.34 41.33 41.34 0.6K
12:13 41.34 41.34 41.34 41.34 0.5K
12:14 41.35 41.35 41.35 41.35 0.6K
12:15 41.34 41.34 41.28 41.28 4.3K
12:17 41.25 41.25 41.25 41.25 1.0K
12:18 41.35 41.35 41.35 41.35 0.2K
12:19 41.37 41.37 41.37 41.37 1.2K
12:20 41.40 41.40 41.40 41.40 1.2K
12:21 41.36 41.39 41.36 41.39 0.8K
12:22 41.39 41.39 41.38 41.38 0.4K
12:23 41.39 41.39 41.36 41.38 1.6K
12:26 41.39 41.39 41.39 41.39 0.3K
12:27 41.41 41.41 41.41 41.41 1.2K
12:29 41.41 41.41 41.39 41.39 1.2K
12:30 41.38 41.38 41.38 41.38 0.6K
12:31 41.44 41.44 41.44 41.44 0.7K
12:32 41.39 41.39 41.39 41.39 0.7K
12:33 41.40 41.40 41.40 41.40 0.5K
12:35 41.43 41.47 41.43 41.47 0.8K
12:36 41.45 41.47 41.45 41.47 1.2K
12:37 41.45 41.45 41.45 41.45 0.8K
12:40 41.41 41.41 41.41 41.41 1.7K
12:41 41.43 41.43 41.43 41.43 1.0K
12:42 41.45 41.45 41.45 41.45 1.1K
12:44 41.45 41.45 41.45 41.45 0.3K
12:45 41.45 41.45 41.45 41.45 0.5K
12:46 41.44 41.46 41.44 41.46 0.6K
12:47 41.47 41.47 41.46 41.46 1.2K
12:48 41.43 41.43 41.43 41.43 0.6K
12:49 41.43 41.44 41.43 41.44 0.8K
12:50 41.44 41.44 41.44 41.44 1.2K
12:52 41.48 41.48 41.44 41.44 3.0K
12:53 41.43 41.45 41.43 41.45 1.4K
12:54 41.48 41.48 41.48 41.48 1.1K
12:55 41.50 41.50 41.50 41.50 1.4K
12:57 41.49 41.49 41.48 41.48 1.8K
12:59 41.51 41.51 41.51 41.51 0.7K
13:00 41.49 41.49 41.49 41.49 0.2K
13:01 41.49 41.54 41.49 41.54 1.9K
13:03 41.58 41.58 41.58 41.58 1.6K
13:05 41.64 41.64 41.64 41.64 2.0K
13:06 41.61 41.61 41.61 41.61 0.5K
13:07 41.60 41.62 41.60 41.62 2.3K
13:11 41.62 41.63 41.62 41.63 3.1K
13:15 41.58 41.58 41.55 41.55 3.1K
13:16 41.57 41.57 41.55 41.55 1.4K
13:17 41.55 41.57 41.55 41.57 0.6K
13:18 41.59 41.59 41.59 41.59 1.2K
13:19 41.62 41.62 41.62 41.62 1.3K
13:21 41.58 41.58 41.58 41.58 0.5K
13:22 41.59 41.59 41.59 41.59 0.1K
13:23 41.59 41.59 41.56 41.56 2.9K
13:24 41.54 41.56 41.54 41.56 2.4K
13:26 41.57 41.57 41.54 41.54 13.1K
13:27 41.51 41.52 41.48 41.48 3.3K
13:29 41.48 41.50 41.46 41.46 5.5K
13:30 41.47 41.48 41.47 41.48 0.7K
13:31 41.48 41.48 41.48 41.48 0.4K
13:33 41.42 41.42 41.42 41.42 2.1K
13:34 41.40 41.40 41.40 41.40 0.3K
13:35 41.37 41.37 41.37 41.37 0.3K
13:36 41.44 41.44 41.44 41.44 2.1K
13:37 41.47 41.52 41.47 41.52 1.3K
13:39 41.41 41.41 41.39 41.39 1.8K
13:42 41.37 41.37 41.37 41.37 1.3K
13:44 41.33 41.33 41.33 41.32 1.4K
13:46 41.27 41.30 41.25 41.30 2.0K
13:47 41.32 41.32 41.32 41.32 0.8K
13:48 41.34 41.34 41.34 41.34 0.4K
13:49 41.36 41.36 41.36 41.36 0.5K
13:50 41.40 41.40 41.40 41.40 0.1K
13:51 41.39 41.39 41.39 41.39 0.7K
13:52 41.40 41.41 41.37 41.37 3.5K
13:55 41.41 41.41 41.41 41.41 1.0K
13:56 41.36 41.36 41.36 41.36 1.4K
13:57 41.40 41.40 41.40 41.40 0.2K
13:58 41.41 41.41 41.41 41.41 1.3K
14:00 41.40 41.40 41.40 41.40 0.4K
14:01 41.40 41.40 41.40 41.40 1.0K
14:02 41.42 41.47 41.42 41.47 1.5K
14:03 41.50 41.54 41.50 41.54 3.4K
14:05 41.48 41.48 41.48 41.48 0.4K
14:06 41.53 41.53 41.53 41.53 0.7K
14:08 41.50 41.51 41.48 41.51 1.4K
14:09 41.50 41.50 41.50 41.50 1.8K
14:11 41.49 41.49 41.49 41.49 0.4K
14:12 41.46 41.46 41.46 41.46 2.4K
14:15 41.48 41.50 41.48 41.50 1.4K
14:16 41.51 41.51 41.51 41.51 0.6K
14:17 41.50 41.54 41.50 41.54 1.8K
14:19 41.49 41.49 41.49 41.49 0.2K
14:20 41.49 41.50 41.49 41.50 1.3K
14:21 41.54 41.54 41.54 41.54 1.5K
14:23 41.54 41.54 41.54 41.54 0.9K
14:24 41.51 41.53 41.51 41.52 3.9K
14:25 41.49 41.49 41.49 41.49 0.8K
14:26 41.48 41.48 41.48 41.48 0.9K
14:27 41.47 41.51 41.47 41.51 3.2K
14:28 41.48 41.48 41.48 41.48 0.7K
14:30 41.50 41.50 41.50 41.50 0.6K
14:31 41.47 41.50 41.47 41.49 0.9K
14:32 41.50 41.50 41.45 41.45 4.1K
14:37 41.47 41.48 41.47 41.48 1.2K
14:38 41.47 41.47 41.47 41.47 0.4K
14:39 41.46 41.46 41.46 41.46 0.6K
14:41 41.50 41.50 41.50 41.50 1.7K
14:42 41.48 41.48 41.48 41.48 1.0K
14:43 41.50 41.50 41.50 41.50 0.8K
14:44 41.50 41.50 41.50 41.50 4.9K
14:46 41.49 41.49 41.48 41.48 1.8K
14:48 41.42 41.45 41.42 41.45 1.9K
14:49 41.45 41.46 41.45 41.46 1.2K
14:50 41.44 41.48 41.44 41.48 1.4K
14:51 41.48 41.48 41.48 41.48 2.9K
14:55 41.45 41.45 41.44 41.44 2.3K
14:56 41.45 41.45 41.45 41.45 2.3K
14:57 41.46 41.46 41.46 41.46 1.2K
14:59 41.46 41.46 41.46 41.46 0.4K
15:00 41.47 41.47 41.47 41.47 2.6K
15:02 41.42 41.42 41.38 41.38 1.6K
15:04 41.44 41.44 41.44 41.44 2.0K
15:06 41.44 41.44 41.44 41.44 0.4K
15:07 41.44 41.44 41.44 41.44 0.6K
15:08 41.47 41.51 41.47 41.51 1.4K
15:09 41.49 41.50 41.44 41.44 5.7K
15:10 41.43 41.43 41.41 41.41 1.1K
15:11 41.41 41.43 41.41 41.43 2.6K
15:13 41.42 41.44 41.41 41.41 5.0K
15:15 41.40 41.40 41.40 41.40 0.5K
15:16 41.41 41.43 41.41 41.43 2.3K
15:17 41.41 41.41 41.41 41.41 0.4K
15:18 41.43 41.45 41.43 41.45 2.4K
15:20 41.49 41.49 41.49 41.49 0.4K
15:21 41.48 41.48 41.46 41.48 1.1K
15:22 41.48 41.52 41.48 41.52 1.8K
15:24 41.51 41.51 41.50 41.50 7.0K
15:25 41.50 41.50 41.48 41.49 2.8K
15:26 41.47 41.47 41.47 41.47 0.8K
15:27 41.48 41.49 41.48 41.49 2.5K
15:28 41.54 41.61 41.54 41.61 4.2K
15:29 41.64 41.64 41.64 41.64 2.3K
15:30 41.64 41.64 41.62 41.62 1.1K
15:31 41.60 41.60 41.60 41.60 2.4K
15:32 41.58 41.59 41.58 41.59 2.5K
15:33 41.59 41.59 41.52 41.52 13.9K
15:34 41.55 41.56 41.55 41.56 1.8K
15:35 41.54 41.56 41.52 41.56 7.2K
15:36 41.50 41.54 41.50 41.54 1.9K
15:37 41.56 41.56 41.56 41.56 1.8K
15:38 41.54 41.54 41.52 41.54 1.3K
15:39 41.54 41.54 41.54 41.54 1.4K
15:40 41.52 41.52 41.52 41.52 2.2K
15:41 41.51 41.51 41.49 41.49 3.2K
15:42 41.49 41.51 41.49 41.50 2.3K
15:43 41.50 41.50 41.48 41.48 4.9K
15:44 41.48 41.50 41.48 41.50 2.6K
15:45 41.51 41.55 41.51 41.53 2.5K
15:46 41.54 41.54 41.51 41.52 4.7K
15:47 41.52 41.52 41.43 41.43 7.9K
15:48 41.45 41.45 41.45 41.45 1.4K
15:49 41.44 41.46 41.44 41.46 3.8K
15:50 41.45 41.50 41.45 41.47 7.5K
15:51 41.44 41.44 41.37 41.37 8.1K
15:52 41.39 41.41 41.37 41.41 6.0K
15:53 41.42 41.43 41.42 41.43 4.4K
15:54 41.44 41.44 41.39 41.39 6.9K
15:55 41.34 41.37 41.32 41.35 14.0K
15:56 41.37 41.37 41.31 41.31 12.6K
15:57 41.31 41.33 41.31 41.33 11.3K
15:58 41.32 41.33 41.30 41.31 19.8K
15:59 41.31 41.31 41.22 41.31 302.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available