Calix

CALX
🏛️ usa →
60.95
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.94 49.94 49.94 49.94 4.6K
09:32 49.94 49.94 49.94 49.94 2.8K
09:33 50.08 50.09 50.03 50.09 3.0K
09:34 49.94 49.94 49.94 49.94 0.1K
09:36 50.07 50.07 50.07 50.07 0.7K
09:38 49.95 49.95 49.95 49.95 0.2K
09:39 50.08 50.14 50.02 50.14 1.9K
09:41 50.19 50.19 50.19 50.19 0.1K
09:42 50.19 50.19 50.19 50.19 0.8K
09:45 50.30 50.30 50.30 50.30 1.5K
09:49 50.27 50.30 50.27 50.30 4.1K
09:51 50.30 50.30 50.30 50.30 1.4K
10:01 50.27 50.36 50.27 50.36 2.5K
10:03 50.41 50.48 50.41 50.48 3.0K
10:05 50.52 50.52 50.52 50.52 0.6K
10:07 50.73 50.73 50.73 50.73 3.8K
10:08 50.69 50.69 50.66 50.66 3.5K
10:09 50.62 50.71 50.60 50.60 6.4K
10:11 50.60 50.60 50.60 50.60 0.3K
10:12 50.59 50.60 50.59 50.60 1.0K
10:13 50.60 50.60 50.60 50.60 5.3K
10:17 50.54 50.54 50.54 50.54 9.2K
10:21 50.56 50.56 50.56 50.56 4.7K
10:24 50.56 50.56 50.55 50.55 4.3K
10:26 50.53 50.53 50.53 50.53 0.5K
10:27 50.57 50.57 50.57 50.57 0.2K
10:28 50.61 50.61 50.61 50.61 1.3K
10:29 50.74 50.74 50.71 50.71 0.9K
10:30 50.72 50.74 50.72 50.74 0.3K
10:31 50.74 50.74 50.74 50.74 3.6K
10:32 50.75 50.77 50.75 50.77 3.6K
10:33 50.77 50.77 50.72 50.72 1.8K
10:34 50.70 50.74 50.70 50.74 2.8K
10:35 50.70 50.70 50.70 50.70 2.9K
10:37 50.79 50.79 50.79 50.79 0.5K
10:38 50.79 50.79 50.79 50.79 0.7K
10:40 50.80 50.80 50.80 50.80 0.1K
10:41 50.80 50.80 50.80 50.80 1.0K
10:42 50.80 50.80 50.75 50.80 8.7K
10:44 50.80 50.80 50.80 50.80 0.4K
10:45 50.79 50.79 50.79 50.79 2.4K
10:46 50.79 50.79 50.79 50.79 2.3K
10:47 50.84 50.84 50.84 50.84 1.9K
10:48 50.84 50.84 50.84 50.84 1.6K
10:51 50.88 50.88 50.86 50.86 1.1K
10:52 50.90 50.90 50.90 50.90 0.3K
10:53 50.91 50.91 50.91 50.91 0.8K
10:55 50.89 50.89 50.85 50.85 4.0K
10:56 50.87 50.90 50.77 50.77 3.7K
10:58 50.70 50.70 50.70 50.70 1.7K
11:01 50.67 50.67 50.67 50.67 0.2K
11:02 50.71 50.71 50.71 50.71 1.4K
11:03 50.75 50.75 50.75 50.75 1.2K
11:04 50.79 50.79 50.79 50.79 0.4K
11:05 50.75 50.75 50.75 50.75 0.2K
11:06 50.75 50.75 50.75 50.75 1.1K
11:09 50.72 50.72 50.72 50.72 1.0K
11:11 50.70 50.77 50.70 50.72 10.6K
11:13 50.79 50.79 50.79 50.79 0.8K
11:15 50.80 50.80 50.78 50.78 1.6K
11:16 50.78 50.78 50.78 50.78 2.0K
11:17 50.78 50.78 50.78 50.78 2.4K
11:19 50.78 50.78 50.78 50.78 0.1K
11:20 50.79 50.83 50.79 50.83 3.1K
11:23 50.81 50.86 50.81 50.86 1.3K
11:24 50.86 50.86 50.82 50.82 5.3K
11:27 50.80 50.80 50.80 50.80 1.9K
11:29 50.83 50.83 50.83 50.83 0.7K
11:30 50.85 50.85 50.85 50.85 0.7K
11:31 50.86 50.86 50.86 50.86 1.0K
11:32 50.91 50.91 50.91 50.91 0.6K
11:33 50.89 50.89 50.89 50.89 1.8K
11:34 50.83 50.86 50.83 50.86 0.3K
11:35 50.89 50.90 50.89 50.90 0.9K
11:38 50.92 50.92 50.92 50.92 2.1K
11:39 50.96 50.96 50.96 50.96 0.1K
11:40 50.96 50.96 50.96 50.96 0.5K
11:41 51.01 51.01 51.01 51.01 6.7K
11:42 51.01 51.01 51.00 51.00 2.0K
11:43 51.02 51.02 51.02 51.02 5.7K
11:44 51.04 51.04 51.04 51.04 0.4K
11:45 51.04 51.04 51.01 51.01 2.9K
11:50 51.00 51.00 51.00 51.00 0.5K
11:51 50.98 51.00 50.98 51.00 0.5K
11:53 51.00 51.00 51.00 51.00 0.1K
11:54 51.00 51.00 51.00 51.00 0.6K
11:56 50.99 51.00 50.93 50.93 3.1K
11:57 50.93 50.93 50.93 50.93 0.3K
11:58 50.90 50.90 50.90 50.90 0.8K
11:59 50.91 50.91 50.87 50.89 2.0K
12:00 50.86 50.86 50.86 50.86 0.5K
12:01 50.87 50.87 50.86 50.86 1.9K
12:02 50.86 50.91 50.86 50.91 3.4K
12:04 50.93 50.93 50.93 50.93 0.8K
12:08 51.00 51.00 51.00 51.00 0.5K
12:09 51.00 51.00 51.00 51.00 0.4K
12:10 50.98 50.98 50.98 50.98 0.5K
12:12 51.03 51.03 51.03 51.03 1.0K
12:13 51.04 51.10 51.04 51.05 9.9K
12:14 51.05 51.06 51.05 51.05 2.8K
12:15 51.06 51.06 51.06 51.06 0.6K
12:17 51.05 51.05 51.05 51.05 1.2K
12:19 51.10 51.10 51.09 51.09 7.5K
12:20 51.05 51.05 51.05 51.05 0.8K
12:21 51.04 51.04 51.04 51.04 1.3K
12:25 51.06 51.06 51.06 51.06 0.2K
12:26 51.16 51.16 51.16 51.16 4.3K
12:27 51.15 51.15 51.15 51.15 0.3K
12:29 51.10 51.10 51.10 51.10 1.5K
12:30 51.10 51.10 51.10 51.10 0.6K
12:32 51.12 51.15 51.12 51.15 1.0K
12:34 51.16 51.16 51.16 51.16 1.9K
12:35 51.13 51.13 51.13 51.13 1.7K
12:37 51.09 51.09 51.09 51.09 0.5K
12:41 51.11 51.11 51.11 51.11 0.9K
12:45 51.07 51.07 51.07 51.07 0.3K
12:46 51.03 51.03 51.02 51.02 3.0K
12:48 50.96 50.96 50.96 50.96 0.5K
12:49 50.94 50.94 50.94 50.94 1.6K
12:54 50.89 50.89 50.89 50.89 1.0K
12:55 50.88 50.88 50.88 50.88 0.4K
12:56 50.93 50.93 50.93 50.93 1.7K
12:57 50.94 50.94 50.94 50.94 1.7K
13:00 50.93 50.93 50.93 50.93 0.7K
13:01 50.91 50.91 50.91 50.91 1.0K
13:06 50.93 50.93 50.93 50.93 1.5K
13:10 50.93 50.93 50.93 50.93 0.6K
13:15 50.94 50.94 50.94 50.94 1.0K
13:18 50.96 50.96 50.96 50.96 0.4K
13:19 50.93 50.94 50.93 50.94 0.8K
13:20 50.95 50.95 50.95 50.95 0.5K
13:21 50.95 50.95 50.95 50.95 0.3K
13:24 50.95 50.95 50.95 50.95 0.3K
13:25 50.97 50.97 50.97 50.97 5.0K
13:26 50.97 50.97 50.97 50.97 0.5K
13:27 51.00 51.00 51.00 51.00 5.6K
13:30 51.01 51.01 51.01 51.01 0.9K
13:32 51.03 51.06 51.03 51.06 2.2K
13:34 51.09 51.09 51.04 51.04 7.2K
13:35 51.02 51.02 51.01 51.01 2.9K
13:36 51.01 51.01 51.01 51.01 0.7K
13:38 51.03 51.03 51.03 51.03 1.7K
13:40 51.07 51.07 51.06 51.06 1.0K
13:44 51.05 51.05 50.95 50.95 5.7K
13:45 50.92 50.92 50.92 50.92 0.3K
13:46 50.86 50.86 50.86 50.86 0.5K
13:47 50.91 50.91 50.91 50.91 0.4K
13:50 50.82 50.82 50.82 50.82 0.5K
13:51 50.81 50.81 50.81 50.81 2.2K
13:52 50.81 50.81 50.81 50.81 0.7K
13:54 50.83 50.83 50.83 50.83 1.4K
13:55 50.85 50.85 50.85 50.85 0.6K
13:56 50.83 50.83 50.83 50.83 1.4K
13:57 50.82 50.82 50.82 50.82 1.7K
14:02 50.86 50.90 50.86 50.89 1.3K
14:03 50.90 50.90 50.90 50.90 1.2K
14:07 50.90 50.90 50.83 50.83 3.2K
14:10 50.80 50.80 50.80 50.80 1.2K
14:12 50.75 50.75 50.74 50.74 0.4K
14:13 50.69 50.69 50.69 50.69 0.7K
14:15 50.72 50.73 50.72 50.73 2.3K
14:18 50.72 50.72 50.72 50.72 0.7K
14:19 50.72 50.72 50.72 50.72 9.6K
14:20 50.72 50.72 50.72 50.72 0.1K
14:21 50.72 50.72 50.72 50.72 0.4K
14:22 50.72 50.72 50.69 50.71 7.1K
14:23 50.75 50.75 50.75 50.75 1.9K
14:24 50.76 50.76 50.76 50.76 0.5K
14:25 50.75 50.77 50.75 50.77 0.9K
14:27 50.79 50.79 50.79 50.79 4.3K
14:28 50.76 50.76 50.76 50.76 0.7K
14:29 50.76 50.76 50.76 50.76 2.3K
14:30 50.76 50.77 50.76 50.77 15.5K
14:31 50.77 50.77 50.77 50.77 1.1K
14:32 50.77 50.81 50.77 50.81 3.5K
14:33 50.84 50.84 50.81 50.81 6.5K
14:35 50.84 50.84 50.84 50.84 1.1K
14:36 50.84 50.84 50.82 50.82 10.7K
14:37 50.81 50.81 50.81 50.81 2.1K
14:38 50.79 50.79 50.75 50.78 6.6K
14:39 50.77 50.77 50.77 50.77 0.5K
14:40 50.76 50.76 50.76 50.76 2.8K
14:42 50.76 50.76 50.74 50.74 4.0K
14:43 50.71 50.71 50.67 50.70 3.9K
14:44 50.74 50.81 50.74 50.81 3.7K
14:45 50.84 50.87 50.84 50.87 1.7K
14:47 50.83 50.85 50.80 50.80 3.3K
14:48 50.80 50.80 50.80 50.80 1.6K
14:50 50.76 50.77 50.74 50.76 10.5K
14:51 50.76 50.76 50.76 50.76 0.4K
14:52 50.76 50.76 50.73 50.73 8.3K
14:53 50.67 50.69 50.66 50.69 5.5K
14:56 50.69 50.69 50.67 50.67 1.8K
14:57 50.69 50.69 50.62 50.62 2.7K
14:58 50.61 50.61 50.58 50.58 0.2K
14:59 50.61 50.61 50.61 50.61 0.6K
15:00 50.64 50.64 50.64 50.64 1.2K
15:02 50.67 50.67 50.67 50.67 0.3K
15:03 50.69 50.69 50.69 50.69 1.6K
15:06 50.72 50.72 50.72 50.72 0.4K
15:07 50.74 50.74 50.74 50.74 0.9K
15:08 50.73 50.73 50.73 50.73 0.7K
15:09 50.72 50.72 50.72 50.72 0.3K
15:10 50.74 50.75 50.74 50.75 0.6K
15:11 50.75 50.75 50.75 50.75 1.0K
15:12 50.80 50.80 50.80 50.80 3.9K
15:14 50.88 50.88 50.88 50.88 0.6K
15:15 50.86 50.86 50.86 50.86 1.2K
15:17 50.83 50.83 50.83 50.83 0.7K
15:18 50.80 50.80 50.80 50.80 0.6K
15:19 50.83 50.87 50.83 50.87 2.4K
15:20 50.88 50.88 50.88 50.88 0.6K
15:23 50.90 50.90 50.82 50.82 22.8K
15:24 50.82 50.82 50.82 50.82 0.7K
15:25 50.84 50.84 50.84 50.84 2.1K
15:26 50.83 50.83 50.83 50.83 2.1K
15:27 50.82 50.82 50.82 50.82 2.6K
15:28 50.83 50.83 50.83 50.83 0.5K
15:29 50.83 50.83 50.80 50.80 8.3K
15:30 50.83 50.83 50.83 50.83 1.0K
15:31 50.85 50.85 50.84 50.84 1.0K
15:34 50.87 50.95 50.87 50.95 3.4K
15:35 50.96 50.96 50.96 50.96 2.7K
15:36 50.99 50.99 50.99 50.99 8.1K
15:37 50.98 50.98 50.98 50.98 0.3K
15:38 51.00 51.00 50.99 51.00 12.6K
15:39 50.93 50.95 50.92 50.95 4.9K
15:41 50.89 50.89 50.89 50.89 1.3K
15:42 50.91 50.91 50.91 50.91 3.2K
15:43 50.91 50.91 50.91 50.91 0.9K
15:44 50.90 51.01 50.90 50.97 12.0K
15:45 50.95 50.95 50.93 50.93 1.3K
15:46 50.90 50.90 50.90 50.90 3.9K
15:47 50.93 50.93 50.93 50.93 0.2K
15:48 50.93 50.94 50.93 50.94 1.5K
15:49 50.95 50.95 50.95 50.95 2.3K
15:50 51.01 51.10 51.01 51.10 5.4K
15:51 51.10 51.31 51.10 51.27 12.1K
15:52 51.28 51.32 51.28 51.32 12.3K
15:53 51.32 51.32 51.27 51.28 11.5K
15:54 51.31 51.31 51.28 51.28 4.3K
15:55 51.29 51.36 51.29 51.36 5.8K
15:56 51.35 51.38 51.35 51.35 12.4K
15:57 51.35 51.40 51.35 51.37 12.1K
15:58 51.39 51.39 51.32 51.33 12.8K
15:59 51.30 51.35 51.26 51.30 664.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available