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 46.06 46.23 46.06 46.23 16.1K
09:32 46.44 46.44 46.15 46.15 1.2K
09:33 46.43 46.65 46.43 46.65 0.9K
09:35 46.42 46.42 46.23 46.23 0.5K
09:36 46.41 46.41 46.41 46.41 0.2K
09:37 46.41 46.41 46.23 46.23 0.6K
09:39 46.25 46.26 46.25 46.26 1.6K
09:40 46.24 46.24 46.24 46.24 2.7K
09:41 46.36 46.36 46.24 46.24 0.7K
09:42 46.31 46.31 46.31 46.31 0.8K
09:43 46.31 46.31 46.31 46.31 0.2K
09:44 46.30 46.30 46.30 46.30 0.4K
09:45 46.19 46.30 46.19 46.30 0.4K
09:46 46.30 46.30 46.30 46.30 0.6K
09:47 46.15 46.15 46.15 46.15 1.4K
09:48 46.14 46.14 46.14 46.14 1.4K
09:49 46.24 46.24 46.10 46.24 3.5K
09:50 46.10 46.22 46.06 46.06 0.7K
09:51 46.05 46.06 46.05 46.06 0.4K
09:52 46.18 46.18 46.06 46.06 1.0K
09:54 46.08 46.20 46.07 46.07 0.6K
09:55 46.20 46.20 46.19 46.19 0.5K
09:56 46.07 46.19 46.07 46.19 1.0K
09:57 46.08 46.19 46.08 46.19 0.6K
09:58 46.31 46.31 46.31 46.31 0.6K
09:59 46.19 46.19 46.19 46.19 0.4K
10:00 46.05 46.05 46.03 46.03 2.0K
10:01 46.07 46.07 46.06 46.06 0.6K
10:02 46.03 46.19 46.03 46.11 2.2K
10:03 46.11 46.11 46.11 46.11 0.2K
10:04 46.11 46.19 46.11 46.19 0.7K
10:05 46.11 46.11 46.11 46.11 0.8K
10:06 46.11 46.19 46.09 46.09 2.0K
10:08 46.15 46.20 46.10 46.15 0.8K
10:09 46.14 46.14 46.14 46.14 0.2K
10:10 46.09 46.09 46.07 46.07 1.3K
10:11 46.07 46.07 46.07 46.07 0.4K
10:12 46.07 46.07 46.06 46.07 1.0K
10:13 46.07 46.07 46.07 46.07 0.5K
10:14 46.07 46.09 46.07 46.09 0.8K
10:15 46.07 46.08 46.07 46.08 0.5K
10:16 46.10 46.15 46.10 46.15 1.4K
10:17 46.16 46.16 46.16 46.16 0.5K
10:18 46.17 46.17 46.17 46.17 0.4K
10:19 46.21 46.21 46.18 46.18 2.1K
10:20 46.25 46.25 46.25 46.25 0.2K
10:21 46.26 46.26 46.25 46.25 0.5K
10:22 46.24 46.27 46.24 46.27 0.8K
10:23 46.31 46.32 46.31 46.32 0.7K
10:24 46.41 46.41 46.41 46.41 1.5K
10:25 46.29 46.29 46.29 46.29 0.6K
10:26 46.29 46.33 46.29 46.33 0.5K
10:27 46.37 46.37 46.33 46.34 1.7K
10:28 46.39 46.39 46.39 46.39 0.4K
10:30 46.35 46.37 46.35 46.37 3.2K
10:31 46.39 46.39 46.39 46.39 0.1K
10:32 46.36 46.38 46.36 46.38 2.0K
10:33 46.40 46.40 46.40 46.40 0.4K
10:34 46.40 46.51 46.40 46.51 1.3K
10:35 46.51 46.51 46.51 46.51 0.3K
10:36 46.48 46.52 46.48 46.51 0.8K
10:37 46.51 46.51 46.51 46.51 0.5K
10:38 46.51 46.51 46.48 46.48 2.1K
10:39 46.46 46.46 46.46 46.46 0.2K
10:40 46.47 46.47 46.38 46.38 2.4K
10:41 46.36 46.36 46.36 46.36 0.1K
10:42 46.41 46.41 46.40 46.40 1.2K
10:43 46.40 46.40 46.36 46.36 2.1K
10:45 46.39 46.39 46.39 46.39 1.0K
10:47 46.38 46.38 46.38 46.38 0.1K
10:48 46.38 46.38 46.33 46.33 0.5K
10:50 46.37 46.37 46.36 46.36 0.9K
10:51 46.38 46.38 46.37 46.37 0.4K
10:52 46.34 46.34 46.34 46.34 0.5K
10:54 46.37 46.37 46.24 46.27 8.1K
10:55 46.23 46.23 46.22 46.22 1.0K
10:56 46.22 46.22 46.22 46.22 0.9K
10:57 46.22 46.22 46.22 46.22 1.1K
10:58 46.24 46.33 46.24 46.33 1.9K
10:59 46.33 46.35 46.33 46.35 0.4K
11:00 46.34 46.34 46.34 46.34 0.9K
11:01 46.41 46.45 46.41 46.41 1.4K
11:02 46.41 46.41 46.41 46.41 0.2K
11:03 46.41 46.41 46.37 46.37 1.3K
11:04 46.36 46.36 46.36 46.36 1.1K
11:05 46.40 46.40 46.40 46.40 0.7K
11:06 46.36 46.36 46.36 46.36 0.9K
11:07 46.40 46.45 46.40 46.45 1.5K
11:08 46.48 46.48 46.44 46.44 0.9K
11:09 46.44 46.44 46.44 46.44 1.3K
11:10 46.46 46.46 46.46 46.46 0.3K
11:11 46.46 46.46 46.46 46.46 0.7K
11:13 46.47 46.53 46.47 46.53 1.3K
11:15 46.52 46.52 46.48 46.48 0.4K
11:16 46.52 46.52 46.44 46.46 1.9K
11:17 46.46 46.46 46.46 46.46 0.5K
11:18 46.47 46.47 46.47 46.47 0.4K
11:19 46.47 46.47 46.47 46.47 0.4K
11:21 46.47 46.48 46.47 46.48 1.1K
11:23 46.51 46.51 46.48 46.48 0.2K
11:24 46.48 46.49 46.48 46.49 0.6K
11:25 46.49 46.49 46.49 46.49 1.7K
11:26 46.39 46.39 46.39 46.39 1.0K
11:27 46.40 46.40 46.40 46.40 4.3K
11:28 46.40 46.40 46.40 46.40 0.7K
11:29 46.41 46.41 46.40 46.40 1.5K
11:30 46.40 46.40 46.40 46.40 0.6K
11:31 46.37 46.41 46.37 46.38 4.2K
11:32 46.43 46.43 46.41 46.41 0.6K
11:33 46.38 46.38 46.38 46.38 1.1K
11:34 46.46 46.49 46.46 46.49 1.9K
11:35 46.43 46.45 46.43 46.45 1.4K
11:36 46.46 46.46 46.43 46.43 0.7K
11:37 46.48 46.48 46.48 46.48 0.8K
11:38 46.44 46.44 46.44 46.44 0.4K
11:39 46.53 46.57 46.52 46.57 5.7K
11:40 46.55 46.55 46.55 46.55 0.4K
11:41 46.57 46.57 46.57 46.57 1.8K
11:42 46.58 46.60 46.57 46.60 0.9K
11:43 46.60 46.60 46.52 46.55 9.6K
11:44 46.59 46.60 46.59 46.60 1.1K
11:46 46.60 46.60 46.60 46.60 0.9K
11:47 46.57 46.57 46.57 46.57 2.3K
11:50 46.56 46.56 46.56 46.56 1.3K
11:51 46.56 46.59 46.56 46.56 1.1K
11:52 46.57 46.57 46.57 46.57 0.2K
11:53 46.54 46.57 46.54 46.57 1.1K
11:54 46.51 46.51 46.51 46.51 0.4K
11:55 46.54 46.54 46.54 46.54 0.3K
11:57 46.51 46.51 46.45 46.45 1.6K
11:58 46.50 46.50 46.50 46.50 0.3K
11:59 46.46 46.49 46.46 46.49 1.4K
12:01 46.45 46.45 46.45 46.45 0.4K
12:02 46.41 46.41 46.41 46.41 0.9K
12:04 46.41 46.41 46.41 46.41 1.8K
12:05 46.47 46.47 46.47 46.47 0.2K
12:06 46.47 46.47 46.47 46.47 0.1K
12:07 46.47 46.55 46.47 46.55 1.6K
12:08 46.56 46.56 46.55 46.55 0.8K
12:09 46.51 46.55 46.51 46.52 0.7K
12:10 46.56 46.56 46.56 46.56 1.0K
12:12 46.52 46.52 46.52 46.52 0.4K
12:13 46.56 46.60 46.56 46.60 0.2K
12:14 46.52 46.54 46.50 46.50 3.1K
12:16 46.51 46.52 46.50 46.50 0.9K
12:17 46.48 46.48 46.47 46.48 1.0K
12:18 46.48 46.48 46.48 46.48 1.0K
12:19 46.48 46.48 46.48 46.48 0.9K
12:20 46.48 46.51 46.48 46.51 1.3K
12:21 46.48 46.51 46.48 46.51 0.5K
12:22 46.51 46.51 46.51 46.51 0.6K
12:23 46.51 46.51 46.51 46.51 0.4K
12:25 46.49 46.50 46.49 46.50 1.5K
12:26 46.47 46.47 46.47 46.47 0.7K
12:27 46.48 46.48 46.45 46.45 0.6K
12:28 46.48 46.48 46.48 46.48 0.5K
12:30 46.46 46.51 46.46 46.51 1.3K
12:31 46.50 46.50 46.48 46.48 0.5K
12:32 46.50 46.50 46.50 46.50 1.3K
12:33 46.50 46.50 46.50 46.50 1.4K
12:34 46.50 46.50 46.50 46.50 1.1K
12:35 46.50 46.52 46.50 46.52 1.1K
12:36 46.50 46.50 46.50 46.50 1.2K
12:37 46.50 46.52 46.50 46.50 1.0K
12:38 46.50 46.50 46.48 46.48 0.6K
12:39 46.50 46.50 46.42 46.42 1.8K
12:40 46.41 46.42 46.41 46.42 0.8K
12:41 46.43 46.43 46.42 46.42 0.7K
12:42 46.39 46.39 46.39 46.39 0.1K
12:43 46.39 46.43 46.39 46.43 3.2K
12:44 46.47 46.47 46.47 46.47 0.3K
12:45 46.47 46.47 46.47 46.47 0.3K
12:46 46.47 46.50 46.47 46.50 0.8K
12:47 46.55 46.55 46.55 46.55 0.2K
12:48 46.51 46.51 46.51 46.51 0.3K
12:49 46.51 46.51 46.51 46.51 0.4K
12:50 46.51 46.51 46.47 46.47 0.8K
12:51 46.49 46.51 46.49 46.51 1.4K
12:52 46.52 46.52 46.52 46.52 0.5K
12:53 46.52 46.52 46.52 46.52 0.4K
12:54 46.53 46.55 46.53 46.55 0.9K
12:55 46.55 46.55 46.55 46.55 0.2K
12:56 46.56 46.56 46.52 46.52 0.7K
12:58 46.56 46.56 46.52 46.54 2.0K
12:59 46.53 46.53 46.53 46.53 1.0K
13:00 46.56 46.57 46.56 46.57 1.1K
13:01 46.56 46.57 46.56 46.56 1.8K
13:02 46.61 46.61 46.60 46.60 2.4K
13:03 46.60 46.60 46.60 46.60 1.3K
13:04 46.60 46.60 46.58 46.58 0.9K
13:05 46.57 46.57 46.57 46.57 0.3K
13:06 46.61 46.66 46.61 46.66 2.7K
13:07 46.63 46.67 46.63 46.64 3.3K
13:08 46.63 46.63 46.63 46.63 1.2K
13:09 46.63 46.63 46.63 46.63 3.3K
13:10 46.63 46.63 46.63 46.63 1.1K
13:11 46.68 46.68 46.68 46.68 0.2K
13:12 46.69 46.69 46.69 46.69 0.8K
13:13 46.69 46.69 46.69 46.69 1.6K
13:14 46.69 46.69 46.67 46.67 2.4K
13:15 46.69 46.72 46.69 46.72 3.1K
13:16 46.73 46.73 46.73 46.73 0.1K
13:17 46.75 46.76 46.72 46.73 1.4K
13:18 46.74 46.74 46.73 46.74 1.0K
13:19 46.74 46.77 46.74 46.77 3.3K
13:20 46.77 46.77 46.77 46.77 1.5K
13:21 46.77 46.79 46.77 46.79 3.4K
13:22 46.81 46.81 46.78 46.78 4.1K
13:23 46.80 46.80 46.80 46.80 0.7K
13:24 46.80 46.80 46.80 46.80 0.8K
13:25 46.82 46.82 46.80 46.81 2.6K
13:26 46.81 46.83 46.81 46.83 2.7K
13:27 46.83 46.86 46.83 46.86 0.9K
13:28 46.83 46.83 46.78 46.78 8.4K
13:29 46.78 46.78 46.78 46.78 0.7K
13:30 46.78 46.79 46.78 46.78 1.4K
13:31 46.78 46.78 46.78 46.78 0.5K
13:32 46.78 46.78 46.78 46.78 1.4K
13:33 46.78 46.78 46.78 46.78 0.8K
13:34 46.78 46.78 46.78 46.78 0.7K
13:35 46.78 46.78 46.77 46.78 1.4K
13:36 46.80 46.80 46.77 46.77 4.6K
13:37 46.77 46.77 46.77 46.77 0.4K
13:38 46.77 46.77 46.74 46.74 1.4K
13:39 46.74 46.74 46.74 46.74 1.1K
13:40 46.74 46.74 46.74 46.74 0.7K
13:41 46.73 46.73 46.73 46.73 0.4K
13:42 46.74 46.78 46.74 46.78 2.0K
13:43 46.78 46.78 46.78 46.78 0.2K
13:44 46.77 46.77 46.74 46.74 0.7K
13:45 46.74 46.74 46.74 46.74 0.3K
13:46 46.74 46.74 46.74 46.74 0.3K
13:47 46.71 46.75 46.71 46.75 4.3K
13:48 46.75 46.75 46.72 46.72 1.0K
13:49 46.74 46.74 46.74 46.74 0.3K
13:50 46.74 46.74 46.71 46.71 1.1K
13:51 46.72 46.72 46.72 46.72 0.2K
13:52 46.70 46.70 46.66 46.70 1.4K
13:53 46.70 46.72 46.70 46.72 0.7K
13:54 46.71 46.71 46.71 46.71 0.6K
13:55 46.68 46.73 46.68 46.73 2.8K
13:56 46.73 46.77 46.73 46.77 1.3K
13:58 46.77 46.77 46.77 46.77 0.2K
13:59 46.77 46.77 46.77 46.77 1.1K
14:00 46.78 46.78 46.77 46.77 0.9K
14:01 46.77 46.77 46.77 46.77 0.6K
14:02 46.75 46.75 46.75 46.75 0.9K
14:03 46.76 46.76 46.73 46.74 1.9K
14:04 46.72 46.72 46.72 46.72 0.6K
14:05 46.74 46.74 46.74 46.74 0.8K
14:06 46.74 46.74 46.73 46.73 0.6K
14:07 46.76 46.76 46.75 46.75 1.2K
14:08 46.72 46.72 46.72 46.72 0.7K
14:09 46.73 46.73 46.68 46.68 1.9K
14:10 46.68 46.68 46.65 46.65 0.9K
14:11 46.69 46.69 46.69 46.69 0.8K
14:12 46.71 46.74 46.71 46.74 3.0K
14:14 46.77 46.77 46.77 46.77 0.8K
14:15 46.77 46.82 46.77 46.82 1.4K
14:17 46.81 46.81 46.81 46.81 0.3K
14:18 46.84 46.84 46.84 46.84 0.9K
14:19 46.84 46.88 46.84 46.87 2.0K
14:20 46.84 46.84 46.84 46.84 0.4K
14:21 46.87 46.87 46.87 46.87 1.1K
14:22 46.89 46.89 46.88 46.89 0.4K
14:23 46.89 46.90 46.87 46.87 1.9K
14:24 46.88 46.88 46.86 46.88 0.7K
14:25 46.86 46.88 46.86 46.88 0.6K
14:26 46.89 46.89 46.89 46.89 0.6K
14:27 46.89 46.89 46.89 46.89 0.9K
14:28 46.89 46.89 46.88 46.88 1.9K
14:29 46.88 46.88 46.88 46.88 1.1K
14:31 46.89 46.90 46.89 46.90 1.9K
14:32 46.91 46.91 46.89 46.89 0.9K
14:33 46.90 46.90 46.90 46.90 0.8K
14:34 46.90 46.90 46.90 46.90 0.9K
14:35 46.91 46.91 46.90 46.90 1.2K
14:36 46.90 46.90 46.90 46.90 0.8K
14:37 46.92 46.92 46.92 46.92 1.2K
14:39 46.90 46.90 46.89 46.89 1.4K
14:40 46.89 46.89 46.87 46.87 2.1K
14:41 46.89 46.90 46.89 46.90 0.9K
14:42 46.88 46.88 46.88 46.88 1.3K
14:43 46.89 46.89 46.89 46.89 0.5K
14:44 46.89 46.89 46.87 46.87 0.9K
14:46 46.87 46.93 46.87 46.93 2.7K
14:47 46.89 46.89 46.89 46.89 0.6K
14:48 46.91 46.93 46.90 46.91 1.7K
14:49 46.93 46.93 46.84 46.85 2.2K
14:50 46.84 46.84 46.84 46.84 1.4K
14:51 46.88 46.89 46.88 46.89 0.9K
14:52 46.88 46.89 46.88 46.89 1.2K
14:53 46.88 46.89 46.88 46.89 0.6K
14:54 46.95 46.95 46.95 46.95 2.2K
14:55 46.95 46.95 46.95 46.95 1.1K
14:56 46.98 46.98 46.98 46.98 0.3K
14:57 46.93 46.95 46.91 46.91 2.0K
14:58 46.93 46.93 46.91 46.91 1.0K
14:59 46.93 46.93 46.93 46.93 0.8K
15:00 46.98 46.98 46.95 46.95 1.9K
15:01 46.95 46.95 46.91 46.91 1.8K
15:02 46.96 46.96 46.95 46.95 2.6K
15:03 46.94 46.94 46.94 46.94 0.6K
15:04 46.94 46.94 46.94 46.94 1.3K
15:05 46.92 46.92 46.92 46.92 1.2K
15:06 46.93 46.93 46.93 46.93 1.5K
15:07 46.93 46.95 46.93 46.94 1.8K
15:08 46.95 47.00 46.93 47.00 6.2K
15:09 46.98 47.01 46.98 47.01 1.5K
15:10 47.01 47.03 47.01 47.03 0.6K
15:11 47.02 47.02 47.02 47.02 0.6K
15:12 47.03 47.03 46.97 46.97 3.4K
15:13 46.99 46.99 46.99 46.99 0.2K
15:14 47.00 47.00 47.00 47.00 1.7K
15:16 47.00 47.03 47.00 47.02 3.3K
15:17 47.03 47.03 47.03 47.03 0.5K
15:18 47.01 47.01 47.01 47.01 0.1K
15:19 47.03 47.03 47.03 47.03 0.6K
15:20 47.03 47.03 47.02 47.02 0.8K
15:21 47.02 47.02 47.02 47.02 0.2K
15:22 47.04 47.05 47.04 47.05 1.4K
15:23 47.05 47.06 47.05 47.05 1.2K
15:24 47.07 47.07 47.07 47.07 1.3K
15:25 47.09 47.09 47.09 47.09 1.5K
15:26 47.09 47.09 47.07 47.07 0.5K
15:27 47.09 47.09 47.09 47.09 0.3K
15:28 47.10 47.10 47.10 47.10 2.7K
15:29 47.09 47.10 47.08 47.09 1.1K
15:30 47.10 47.13 47.10 47.13 3.3K
15:32 47.17 47.18 47.16 47.16 3.3K
15:33 47.16 47.16 47.16 47.16 0.9K
15:35 47.16 47.16 47.13 47.13 3.5K
15:36 47.13 47.13 47.11 47.12 2.2K
15:37 47.09 47.12 47.09 47.12 0.5K
15:38 47.11 47.11 47.11 47.11 0.4K
15:39 47.11 47.11 47.11 47.11 0.8K
15:40 47.10 47.15 47.10 47.13 4.6K
15:41 47.13 47.15 47.13 47.15 0.9K
15:42 47.13 47.13 47.13 47.13 0.6K
15:43 47.13 47.13 47.12 47.12 2.0K
15:44 47.12 47.14 47.12 47.14 5.6K
15:45 47.17 47.17 47.17 47.17 0.8K
15:46 47.17 47.17 47.17 47.17 1.3K
15:47 47.17 47.17 47.15 47.15 2.1K
15:48 47.12 47.12 47.08 47.08 2.0K
15:49 47.08 47.09 47.08 47.09 3.6K
15:50 47.05 47.17 47.05 47.17 6.3K
15:51 47.15 47.16 47.15 47.16 1.9K
15:52 47.16 47.18 47.16 47.17 2.4K
15:53 47.18 47.18 47.18 47.18 1.6K
15:54 47.16 47.17 47.16 47.17 4.7K
15:55 47.20 47.22 47.19 47.19 12.6K
15:56 47.20 47.29 47.20 47.29 11.9K
15:57 47.29 47.31 47.27 47.30 14.2K
15:58 47.29 47.30 47.26 47.28 16.0K
15:59 47.27 47.30 47.23 47.27 113.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available