Progress

PRGS
🏛️ usa →
45.94
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 65.02 65.11 65.02 65.11 7.3K
09:35 65.09 65.09 65.09 65.09 0.2K
09:37 64.95 64.95 64.95 64.94 0.7K
09:39 64.99 64.99 64.99 64.99 0.4K
09:41 65.19 65.19 65.19 65.19 1.1K
09:44 64.92 64.92 64.92 64.92 0.2K
09:48 65.00 65.00 65.00 65.00 1.4K
09:59 65.08 65.08 65.08 65.08 1.5K
10:00 65.15 65.15 64.99 64.99 2.6K
10:01 64.95 64.95 64.95 64.95 0.6K
10:02 64.81 64.81 64.76 64.76 1.1K
10:08 64.70 64.70 64.70 64.70 0.8K
10:11 64.74 64.74 64.74 64.74 0.6K
10:13 64.75 64.75 64.75 64.75 0.7K
10:16 64.75 64.75 64.75 64.75 0.2K
10:17 64.65 64.65 64.63 64.63 0.7K
10:22 64.85 64.85 64.85 64.85 0.7K
10:27 64.80 64.80 64.80 64.80 0.7K
10:28 64.74 64.74 64.74 64.74 0.8K
10:30 64.67 64.67 64.67 64.67 0.3K
10:32 64.66 64.66 64.66 64.66 0.7K
10:37 64.63 64.63 64.63 64.63 0.2K
10:38 64.54 64.57 64.54 64.57 0.7K
10:39 64.44 64.44 64.44 64.44 2.0K
10:48 64.35 64.35 64.35 64.35 0.8K
10:51 64.36 64.41 64.36 64.41 1.8K
10:56 64.72 64.72 64.72 64.72 1.8K
10:58 64.61 64.61 64.61 64.61 0.6K
10:59 64.64 64.64 64.64 64.64 0.6K
11:01 64.66 64.66 64.66 64.66 0.4K
11:02 64.61 64.61 64.61 64.61 0.3K
11:03 64.63 64.66 64.63 64.66 0.7K
11:06 64.74 64.74 64.74 64.74 0.5K
11:07 64.61 64.61 64.61 64.61 1.6K
11:09 64.62 64.62 64.62 64.62 0.2K
11:10 64.62 64.62 64.62 64.61 0.3K
11:11 64.57 64.57 64.54 64.54 0.4K
11:12 64.55 64.55 64.55 64.55 0.5K
11:14 64.59 64.64 64.59 64.64 1.1K
11:15 64.62 64.62 64.62 64.61 0.7K
11:17 64.59 64.60 64.59 64.60 3.0K
11:18 64.62 64.63 64.62 64.63 3.5K
11:22 64.61 64.63 64.61 64.62 1.6K
11:24 64.59 64.59 64.59 64.58 0.6K
11:28 64.67 64.67 64.67 64.67 0.6K
11:29 64.68 64.68 64.68 64.68 0.2K
11:30 64.66 64.67 64.66 64.67 2.2K
11:31 64.66 64.66 64.66 64.66 1.5K
11:34 64.58 64.58 64.57 64.57 0.9K
11:35 64.55 64.55 64.55 64.55 0.1K
11:36 64.52 64.52 64.52 64.52 0.8K
11:39 64.53 64.53 64.53 64.53 1.1K
11:41 64.51 64.51 64.51 64.51 0.3K
11:44 64.47 64.47 64.47 64.47 0.6K
11:47 64.41 64.41 64.41 64.41 0.2K
11:48 64.37 64.40 64.37 64.40 0.5K
11:49 64.43 64.43 64.43 64.43 0.3K
11:50 64.43 64.43 64.43 64.43 0.2K
11:51 64.40 64.40 64.40 64.40 1.1K
11:53 64.32 64.32 64.32 64.32 0.2K
11:54 64.36 64.36 64.36 64.36 0.4K
11:56 64.37 64.37 64.37 64.36 0.9K
12:02 64.37 64.37 64.37 64.37 0.3K
12:03 64.36 64.36 64.36 64.36 0.6K
12:08 64.42 64.48 64.42 64.47 1.8K
12:13 64.54 64.54 64.54 64.54 0.7K
12:17 64.54 64.54 64.54 64.54 2.3K
12:18 64.54 64.54 64.54 64.54 1.6K
12:21 64.54 64.54 64.54 64.54 0.7K
12:22 64.53 64.53 64.53 64.53 0.8K
12:23 64.48 64.49 64.44 64.49 3.3K
12:33 64.51 64.51 64.51 64.51 0.5K
12:35 64.50 64.50 64.43 64.43 1.2K
12:36 64.43 64.43 64.43 64.43 0.3K
12:38 64.35 64.38 64.35 64.36 1.7K
12:40 64.29 64.29 64.28 64.28 0.4K
12:42 64.35 64.35 64.35 64.35 0.5K
12:44 64.30 64.30 64.30 64.30 0.3K
12:45 64.30 64.30 64.30 64.30 0.2K
12:46 64.25 64.25 64.23 64.22 0.7K
12:47 64.23 64.23 64.23 64.22 0.1K
12:50 64.22 64.22 64.22 64.22 0.1K
12:51 64.15 64.15 64.15 64.15 0.2K
12:52 64.06 64.06 64.06 64.06 0.4K
12:53 64.05 64.05 64.05 64.05 2.1K
13:06 64.18 64.18 64.18 64.18 0.6K
13:07 64.14 64.14 64.14 64.14 0.9K
13:10 64.13 64.13 64.13 64.13 1.1K
13:23 64.17 64.17 64.17 64.17 0.2K
13:24 64.17 64.17 64.17 64.17 0.1K
13:25 64.17 64.17 64.17 64.17 0.4K
13:27 64.13 64.13 64.13 64.13 0.4K
13:28 64.15 64.15 64.15 64.15 0.2K
13:30 64.14 64.14 64.11 64.11 0.8K
13:31 64.08 64.08 64.08 64.08 0.1K
13:32 64.07 64.07 64.07 64.07 0.1K
13:33 64.08 64.08 64.08 64.08 0.8K
13:36 64.07 64.07 64.07 64.07 0.2K
13:37 64.03 64.06 63.95 64.04 4.6K
13:38 64.03 64.04 64.03 64.04 2.0K
13:40 64.09 64.09 64.07 64.07 0.9K
13:41 64.06 64.06 64.06 64.06 0.3K
13:44 64.05 64.05 64.05 64.05 0.2K
13:45 64.10 64.10 64.10 64.10 0.2K
13:46 64.06 64.06 64.06 64.06 0.3K
13:47 64.07 64.07 64.07 64.07 0.5K
13:51 64.10 64.13 64.10 64.13 1.5K
13:52 64.13 64.13 64.13 64.13 0.2K
13:53 64.13 64.13 64.13 64.13 0.5K
14:00 64.13 64.13 64.13 64.13 0.8K
14:04 64.17 64.17 64.17 64.17 1.5K
14:07 64.22 64.22 64.22 64.22 0.7K
14:08 64.18 64.18 64.18 64.18 0.7K
14:12 64.17 64.17 64.17 64.17 0.9K
14:15 64.20 64.20 64.20 64.19 0.4K
14:17 64.15 64.15 64.13 64.13 1.0K
14:18 64.11 64.11 64.11 64.11 0.2K
14:20 64.12 64.12 64.12 64.11 0.2K
14:22 64.12 64.12 64.12 64.11 0.5K
14:30 64.09 64.09 64.09 64.09 0.4K
14:35 64.13 64.13 64.13 64.13 0.5K
14:38 64.12 64.12 64.12 64.12 0.3K
14:39 64.08 64.13 64.05 64.13 2.3K
14:41 64.11 64.11 64.11 64.11 1.4K
14:42 64.09 64.09 64.06 64.07 0.5K
14:43 64.09 64.09 64.09 64.09 0.1K
14:44 64.09 64.09 64.09 64.09 0.2K
14:45 64.09 64.09 64.09 64.09 0.2K
14:46 64.05 64.07 64.05 64.07 0.7K
14:47 64.01 64.01 64.01 64.01 0.6K
14:48 64.01 64.01 64.01 64.01 0.2K
14:49 63.98 63.98 63.98 63.98 0.9K
14:50 63.99 63.99 63.98 63.98 1.1K
14:51 63.95 63.96 63.95 63.96 1.2K
14:52 63.94 63.94 63.94 63.94 0.5K
14:56 63.91 63.95 63.91 63.95 0.4K
14:57 63.91 63.91 63.90 63.90 0.6K
15:00 63.92 63.94 63.92 63.94 2.1K
15:02 63.93 63.93 63.93 63.93 0.6K
15:04 63.92 63.92 63.92 63.92 0.5K
15:05 63.92 63.92 63.90 63.90 2.5K
15:06 63.93 64.00 63.93 63.99 2.7K
15:07 63.99 63.99 63.99 63.99 0.3K
15:08 63.99 63.99 63.99 63.99 0.4K
15:09 63.99 64.02 63.95 63.95 1.1K
15:10 63.94 63.94 63.94 63.94 0.6K
15:11 63.93 63.93 63.93 63.93 0.7K
15:14 63.96 63.96 63.95 63.95 1.0K
15:15 63.95 63.95 63.95 63.95 0.8K
15:16 63.94 63.94 63.94 63.94 0.5K
15:17 63.94 63.94 63.94 63.94 0.1K
15:18 63.94 63.96 63.94 63.96 0.8K
15:21 64.00 64.00 64.00 64.00 18.5K
15:22 64.00 64.02 64.00 64.02 2.8K
15:27 64.03 64.03 64.03 64.03 0.7K
15:29 64.02 64.04 64.02 64.04 0.6K
15:30 64.02 64.02 64.02 64.02 0.6K
15:31 64.02 64.02 64.01 64.01 5.9K
15:32 64.01 64.01 63.99 64.01 1.8K
15:33 64.01 64.09 64.01 64.02 3.7K
15:34 64.01 64.02 64.01 64.02 1.2K
15:35 63.97 63.97 63.95 63.95 0.9K
15:37 63.96 63.97 63.95 63.97 3.8K
15:39 63.97 63.97 63.97 63.97 0.5K
15:40 64.00 64.02 64.00 64.02 2.1K
15:43 64.03 64.03 64.03 64.03 2.6K
15:44 64.05 64.05 63.98 63.98 1.9K
15:46 63.97 64.00 63.97 64.00 1.2K
15:47 63.99 64.01 63.96 63.96 4.9K
15:49 63.97 63.97 63.97 63.97 0.6K
15:50 64.00 64.02 64.00 64.00 1.9K
15:51 64.02 64.05 64.00 64.05 5.5K
15:52 64.05 64.06 64.05 64.06 2.6K
15:53 64.06 64.13 64.06 64.13 5.5K
15:54 64.13 64.13 64.02 64.02 5.3K
15:55 64.12 64.15 64.12 64.15 7.7K
15:56 64.20 64.21 64.20 64.21 3.4K
15:57 64.22 64.22 64.14 64.14 4.7K
15:58 64.13 64.13 64.06 64.07 6.0K
15:59 64.07 64.15 64.06 64.15 457.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available