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 41.61 41.61 41.61 41.61 3.2K
09:33 41.78 41.78 41.78 41.78 0.4K
09:40 41.71 41.71 41.71 41.71 1.3K
09:41 41.78 41.78 41.78 41.78 0.2K
09:42 41.80 41.80 41.80 41.80 0.2K
09:43 41.80 41.80 41.80 41.80 3.5K
09:49 41.76 41.77 41.68 41.77 1.1K
09:50 41.76 41.76 41.76 41.76 0.5K
09:51 41.70 41.70 41.64 41.64 0.7K
09:52 41.64 41.65 41.64 41.65 1.4K
09:53 41.66 41.66 41.66 41.66 1.8K
09:55 41.73 41.93 41.73 41.93 12.2K
10:00 41.99 42.03 41.99 42.03 5.2K
10:04 41.84 41.84 41.84 41.84 1.5K
10:05 41.85 41.88 41.85 41.88 2.0K
10:08 41.86 41.86 41.82 41.82 1.6K
10:10 41.78 41.78 41.75 41.75 1.7K
10:11 41.79 41.79 41.79 41.79 1.1K
10:13 41.73 41.73 41.73 41.73 1.6K
10:14 41.69 41.81 41.69 41.81 1.1K
10:15 41.80 41.83 41.80 41.83 1.9K
10:18 41.88 41.88 41.88 41.88 0.3K
10:19 41.96 41.96 41.96 41.96 2.1K
10:23 41.79 41.79 41.79 41.79 1.9K
10:24 41.61 41.61 41.61 41.61 1.5K
10:26 41.74 41.74 41.74 41.74 1.9K
10:30 41.95 41.95 41.95 41.95 0.2K
10:33 41.87 41.87 41.87 41.87 1.1K
10:34 41.90 41.90 41.87 41.87 1.7K
10:37 41.88 41.88 41.88 41.88 1.4K
10:39 41.89 41.89 41.89 41.89 0.8K
10:41 41.91 41.91 41.91 41.91 0.4K
10:42 41.91 41.91 41.91 41.91 0.7K
10:43 41.92 41.92 41.92 41.92 0.3K
10:44 41.93 41.93 41.93 41.93 0.2K
10:45 41.93 41.93 41.93 41.93 2.2K
10:48 41.90 41.90 41.90 41.90 0.9K
10:49 41.94 41.94 41.92 41.92 1.0K
10:50 41.93 41.93 41.93 41.93 0.9K
10:52 41.93 41.93 41.93 41.93 0.9K
10:53 41.93 41.93 41.93 41.93 0.1K
10:54 41.97 41.97 41.97 41.97 2.6K
10:58 42.01 42.01 41.99 42.01 2.0K
11:01 42.02 42.02 42.01 42.01 0.6K
11:02 42.03 42.05 42.03 42.05 2.2K
11:03 42.04 42.04 42.04 42.04 0.5K
11:05 42.02 42.05 42.02 42.05 8.0K
11:12 41.91 41.91 41.91 41.91 0.3K
11:13 41.90 41.90 41.90 41.90 0.3K
11:14 41.92 41.98 41.92 41.98 1.5K
11:17 41.96 41.96 41.93 41.93 1.5K
11:19 41.97 41.97 41.97 41.97 0.1K
11:20 41.94 41.94 41.93 41.93 0.3K
11:21 41.93 41.95 41.93 41.95 0.2K
11:22 41.98 41.98 41.98 41.98 0.4K
11:23 41.98 42.04 41.98 42.04 0.8K
11:24 42.00 42.02 42.00 42.02 0.7K
11:25 41.99 41.99 41.99 41.99 0.7K
11:26 41.97 41.97 41.95 41.95 1.8K
11:27 41.97 41.97 41.97 41.97 2.9K
11:28 41.97 41.97 41.97 41.97 0.7K
11:30 41.93 41.93 41.93 41.93 0.1K
11:31 41.93 41.93 41.93 41.93 0.5K
11:32 41.93 41.93 41.93 41.93 0.3K
11:33 41.95 41.95 41.95 41.95 1.6K
11:35 41.96 41.96 41.96 41.96 1.0K
11:38 41.91 41.91 41.91 41.91 2.1K
11:40 41.89 41.89 41.89 41.89 1.1K
11:42 41.86 41.86 41.86 41.86 2.1K
11:45 41.87 41.87 41.87 41.87 0.7K
11:46 41.87 41.87 41.87 41.87 0.3K
11:47 41.91 41.91 41.91 41.91 2.1K
11:50 41.89 41.89 41.89 41.89 2.7K
11:57 41.91 41.91 41.91 41.91 0.7K
11:58 41.92 41.92 41.92 41.92 1.4K
12:02 41.90 41.90 41.90 41.90 2.2K
12:03 41.96 41.96 41.96 41.96 0.4K
12:06 41.96 41.97 41.96 41.97 1.0K
12:07 42.00 42.00 42.00 42.00 3.4K
12:15 41.93 41.97 41.93 41.97 2.2K
12:17 42.00 42.00 42.00 42.00 2.9K
12:18 42.01 42.01 42.01 42.01 0.5K
12:20 41.99 41.99 41.97 41.97 0.7K
12:21 41.97 41.97 41.97 41.97 0.4K
12:22 41.99 41.99 41.99 41.99 2.0K
12:28 41.94 41.94 41.94 41.94 1.5K
12:29 41.95 41.95 41.95 41.95 0.7K
12:30 41.99 41.99 41.99 41.99 0.8K
12:32 41.94 41.94 41.94 41.94 1.0K
12:34 41.96 41.96 41.96 41.96 0.3K
12:36 42.00 42.00 41.97 41.97 2.1K
12:37 42.00 42.00 42.00 42.00 0.6K
12:38 42.01 42.01 42.01 42.01 0.7K
12:39 42.04 42.04 42.04 42.04 0.2K
12:40 42.04 42.04 42.04 42.04 1.0K
12:43 42.04 42.04 42.04 42.04 0.3K
12:44 42.02 42.02 42.02 42.02 0.2K
12:45 42.04 42.04 42.01 42.01 3.3K
12:46 41.96 41.96 41.96 41.96 2.3K
12:48 42.00 42.00 42.00 42.00 0.3K
12:49 42.00 42.00 42.00 42.00 1.2K
12:50 42.00 42.00 41.96 41.96 1.4K
12:51 41.96 41.96 41.96 41.96 1.3K
12:55 41.98 41.98 41.98 41.98 0.8K
12:56 41.99 41.99 41.99 41.99 2.2K
13:03 41.91 41.91 41.91 41.91 0.5K
13:04 41.97 41.97 41.97 41.97 1.9K
13:10 41.93 41.93 41.93 41.93 1.2K
13:12 41.95 41.95 41.95 41.95 1.1K
13:15 41.92 41.92 41.92 41.92 2.0K
13:16 41.96 41.96 41.96 41.96 1.4K
13:20 41.90 41.90 41.90 41.90 0.5K
13:21 41.93 41.93 41.89 41.89 0.3K
13:22 41.89 41.89 41.89 41.89 0.2K
13:23 41.89 41.89 41.89 41.89 1.3K
13:26 41.84 41.84 41.84 41.84 2.1K
13:28 41.81 41.87 41.81 41.87 3.1K
13:33 41.86 41.86 41.86 41.86 1.0K
13:34 41.85 41.85 41.85 41.85 1.6K
13:38 41.87 41.87 41.79 41.84 7.1K
13:39 41.82 41.88 41.82 41.88 2.3K
13:40 41.94 41.94 41.94 41.94 0.2K
13:42 41.86 41.86 41.86 41.86 0.5K
13:44 41.92 41.96 41.89 41.96 4.9K
13:45 41.93 41.98 41.93 41.97 1.2K
13:46 42.00 42.00 42.00 42.00 0.7K
13:47 42.00 42.00 42.00 42.00 0.6K
13:48 42.00 42.01 41.98 42.01 0.7K
13:49 42.01 42.02 42.01 42.01 4.1K
13:50 42.01 42.01 41.97 42.01 2.9K
13:51 42.01 42.09 42.01 42.09 1.8K
13:54 42.10 42.10 42.07 42.08 1.0K
13:55 42.08 42.08 42.08 42.08 0.3K
13:56 42.07 42.07 42.07 42.07 0.9K
13:57 42.07 42.14 42.07 42.14 5.0K
13:59 42.11 42.11 42.11 42.11 0.1K
14:00 42.11 42.11 42.11 42.11 0.3K
14:01 42.11 42.11 42.05 42.07 3.4K
14:02 42.07 42.09 42.07 42.09 1.9K
14:03 42.09 42.09 42.09 42.09 0.2K
14:04 42.09 42.09 42.09 42.09 0.1K
14:05 42.09 42.10 42.09 42.10 2.5K
14:06 42.10 42.10 42.09 42.09 1.5K
14:07 42.10 42.10 42.10 42.10 4.0K
14:08 42.10 42.10 42.10 42.10 0.6K
14:09 42.12 42.13 42.12 42.13 2.0K
14:10 42.14 42.14 42.14 42.14 0.5K
14:11 42.12 42.12 42.08 42.08 2.8K
14:12 42.08 42.08 42.08 42.08 1.8K
14:14 42.08 42.08 42.08 42.08 0.4K
14:15 42.08 42.08 42.08 42.08 0.6K
14:16 42.07 42.08 42.07 42.08 0.8K
14:17 42.08 42.08 42.08 42.08 0.3K
14:18 42.06 42.06 42.06 42.06 1.1K
14:19 42.06 42.06 42.06 42.06 1.3K
14:20 42.02 42.02 42.02 42.02 1.5K
14:21 42.02 42.02 41.99 41.99 2.1K
14:22 42.00 42.00 42.00 42.00 0.1K
14:23 42.00 42.00 42.00 42.00 0.7K
14:24 42.00 42.00 42.00 42.00 0.6K
14:25 42.01 42.01 42.01 42.01 4.4K
14:27 42.04 42.04 42.04 42.04 0.1K
14:28 42.02 42.02 42.02 42.02 0.6K
14:30 42.01 42.03 42.01 42.03 0.7K
14:31 42.04 42.04 42.02 42.02 0.9K
14:32 42.03 42.03 42.03 42.03 1.1K
14:33 42.04 42.04 42.04 42.04 2.1K
14:34 42.06 42.06 42.06 42.06 0.2K
14:35 42.06 42.06 42.06 42.06 0.2K
14:36 42.06 42.06 42.06 42.06 0.2K
14:37 42.06 42.06 42.06 42.06 1.5K
14:38 42.07 42.07 42.07 42.07 0.2K
14:39 42.07 42.07 42.04 42.04 7.8K
14:40 42.03 42.03 42.03 42.03 1.5K
14:41 42.06 42.06 42.06 42.06 0.4K
14:42 42.06 42.10 42.06 42.10 3.0K
14:43 42.10 42.10 42.10 42.10 1.0K
14:45 42.08 42.10 42.08 42.08 5.2K
14:46 42.05 42.05 42.04 42.04 8.5K
14:47 42.05 42.05 42.05 42.05 1.8K
14:48 42.05 42.05 42.05 42.05 0.2K
14:49 42.04 42.04 42.02 42.02 2.5K
14:50 42.02 42.02 42.02 42.02 0.4K
14:51 42.03 42.03 42.03 42.03 1.1K
14:52 42.02 42.02 42.01 42.01 2.5K
14:53 42.01 42.01 42.00 42.00 6.4K
14:54 41.99 41.99 41.99 41.99 1.7K
14:55 42.00 42.00 42.00 42.00 1.1K
14:57 41.99 41.99 41.99 41.99 1.8K
14:58 42.00 42.00 42.00 42.00 0.5K
14:59 42.00 42.00 42.00 42.00 0.2K
15:00 41.97 41.97 41.92 41.92 3.6K
15:01 41.92 41.99 41.91 41.99 4.0K
15:03 41.99 41.99 41.99 41.99 0.9K
15:05 42.05 42.05 42.05 42.05 2.6K
15:06 42.03 42.03 42.03 42.03 0.7K
15:09 42.02 42.02 42.02 42.02 0.9K
15:10 42.02 42.02 42.00 42.02 1.3K
15:11 42.04 42.04 42.04 42.04 3.2K
15:12 42.03 42.03 42.03 42.03 0.6K
15:13 42.04 42.04 42.04 42.04 5.5K
15:14 42.04 42.04 42.04 42.04 0.7K
15:15 42.04 42.07 42.04 42.05 2.9K
15:16 42.04 42.04 42.04 42.04 0.9K
15:17 42.05 42.05 42.05 42.05 0.5K
15:18 42.03 42.04 42.03 42.04 1.3K
15:19 42.04 42.04 42.02 42.03 1.1K
15:20 42.03 42.03 42.03 42.03 0.4K
15:21 42.03 42.03 42.00 42.01 2.5K
15:22 42.01 42.01 42.01 42.01 0.2K
15:23 42.01 42.01 42.00 42.00 0.8K
15:24 42.00 42.00 42.00 42.00 0.3K
15:25 42.00 42.02 42.00 42.02 2.4K
15:27 42.01 42.02 42.01 42.02 1.0K
15:28 42.03 42.03 42.01 42.01 0.5K
15:29 42.03 42.03 42.02 42.02 2.1K
15:30 42.02 42.03 42.02 42.03 1.1K
15:31 42.03 42.03 42.02 42.03 4.8K
15:32 42.14 42.15 42.14 42.15 2.4K
15:33 42.15 42.15 42.13 42.15 0.7K
15:34 42.15 42.15 42.10 42.12 5.0K
15:35 42.12 42.12 42.12 42.12 1.0K
15:36 42.12 42.12 42.12 42.12 0.3K
15:37 42.12 42.16 42.12 42.16 2.9K
15:38 42.14 42.14 42.14 42.14 2.3K
15:39 42.14 42.14 42.14 42.14 0.8K
15:40 42.14 42.19 42.14 42.19 5.7K
15:41 42.22 42.22 42.22 42.22 2.1K
15:42 42.15 42.15 42.14 42.14 4.0K
15:43 42.14 42.14 42.14 42.14 0.7K
15:44 42.14 42.14 42.14 42.14 0.2K
15:45 42.14 42.15 42.03 42.03 6.0K
15:46 42.06 42.06 42.01 42.01 4.2K
15:47 42.03 42.06 42.03 42.06 1.4K
15:48 42.06 42.06 42.01 42.01 2.9K
15:49 42.01 42.02 42.01 42.02 5.1K
15:50 41.97 41.97 41.95 41.95 5.9K
15:51 41.95 41.98 41.95 41.96 4.5K
15:52 41.94 41.94 41.94 41.94 1.9K
15:53 41.94 41.97 41.94 41.97 3.9K
15:54 41.97 41.97 41.94 41.94 8.0K
15:55 41.92 41.92 41.85 41.90 8.8K
15:56 41.90 41.90 41.89 41.89 6.8K
15:57 41.89 41.95 41.89 41.95 12.9K
15:58 41.96 41.98 41.96 41.98 14.1K
15:59 41.98 42.01 41.95 41.99 250.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available