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 62.53 62.90 62.53 62.86 7.3K
09:31 62.86 62.86 62.53 62.68 4.7K
09:32 62.69 62.69 62.69 62.69 0.8K
09:39 62.69 62.69 62.69 62.69 0.3K
09:40 62.68 62.68 62.68 62.68 0.6K
09:41 62.84 62.91 62.84 62.91 2.4K
09:45 63.02 63.02 63.02 63.02 0.2K
09:47 62.77 62.77 62.77 62.77 0.6K
09:50 63.02 63.02 63.02 63.02 0.3K
09:52 62.85 62.85 62.85 62.85 0.7K
09:53 62.74 62.74 62.74 62.74 0.7K
09:58 62.60 62.60 62.60 62.60 1.7K
10:00 62.50 62.50 62.13 62.26 4.3K
10:01 62.26 62.26 62.26 62.26 2.2K
10:02 62.26 62.26 62.18 62.18 3.1K
10:03 62.07 62.07 62.07 62.07 1.0K
10:04 62.16 62.17 62.10 62.10 2.3K
10:05 62.14 62.14 62.14 62.14 0.5K
10:06 62.12 62.14 61.98 61.98 7.2K
10:07 61.99 61.99 61.99 61.99 0.1K
10:08 62.08 62.08 62.08 62.08 0.2K
10:09 62.08 62.08 62.08 62.08 0.2K
10:10 62.07 62.15 62.07 62.07 0.5K
10:12 62.08 62.08 62.08 62.08 0.2K
10:14 62.08 62.08 62.08 62.08 0.5K
10:15 62.10 62.10 62.10 62.10 0.4K
10:17 62.10 62.10 62.10 62.10 0.6K
10:19 62.19 62.26 62.19 62.26 1.8K
10:22 62.29 62.29 62.29 62.29 1.4K
10:23 62.46 62.53 62.36 62.36 3.3K
10:26 62.39 62.39 62.31 62.36 2.8K
10:27 62.32 62.35 62.32 62.35 2.0K
10:28 62.39 62.40 62.39 62.40 1.3K
10:29 62.46 62.46 62.46 62.46 0.4K
10:31 62.46 62.46 62.46 62.46 0.3K
10:32 62.46 62.46 62.46 62.46 0.6K
10:33 62.54 62.54 62.54 62.54 0.4K
10:38 62.42 62.42 62.42 62.42 0.4K
10:39 62.51 62.51 62.51 62.51 0.3K
10:40 62.42 62.42 62.42 62.42 0.3K
10:41 62.49 62.49 62.49 62.49 1.0K
10:42 62.48 62.53 62.48 62.53 2.8K
10:43 62.58 62.58 62.58 62.58 0.4K
10:44 62.55 62.55 62.47 62.47 2.7K
10:45 62.45 62.46 62.45 62.46 3.3K
10:46 62.50 62.50 62.50 62.50 0.9K
10:47 62.50 62.50 62.50 62.50 0.5K
10:50 62.68 62.68 62.68 62.68 0.3K
10:51 62.63 62.63 62.63 62.63 0.7K
10:52 62.54 62.54 62.54 62.54 0.7K
10:53 62.52 62.52 62.52 62.52 0.4K
10:54 62.51 62.51 62.51 62.51 0.3K
10:55 62.61 62.61 62.50 62.50 1.7K
10:56 62.48 62.48 62.48 62.48 0.6K
10:58 62.49 62.49 62.43 62.46 3.7K
10:59 62.40 62.40 62.40 62.40 1.0K
11:00 62.40 62.40 62.37 62.37 2.3K
11:01 62.36 62.36 62.29 62.35 2.2K
11:03 62.48 62.48 62.39 62.39 1.6K
11:04 62.40 62.40 62.40 62.40 0.9K
11:06 62.35 62.35 62.35 62.35 0.4K
11:08 62.37 62.37 62.37 62.37 0.3K
11:10 62.33 62.33 62.28 62.28 1.7K
11:12 62.27 62.27 62.27 62.27 0.3K
11:14 62.22 62.24 62.22 62.24 1.2K
11:15 62.24 62.24 62.24 62.24 0.6K
11:18 62.24 62.24 62.24 62.24 1.1K
11:21 62.18 62.24 62.18 62.24 0.5K
11:22 62.37 62.37 62.37 62.37 1.7K
11:24 62.39 62.39 62.39 62.39 0.3K
11:27 62.33 62.33 62.23 62.28 2.6K
11:28 62.24 62.24 62.24 62.24 0.4K
11:30 62.22 62.22 62.22 62.22 0.7K
11:31 62.27 62.31 62.27 62.31 1.8K
11:37 62.31 62.31 62.31 62.31 0.6K
11:40 62.37 62.37 62.37 62.37 0.4K
11:41 62.33 62.33 62.33 62.33 0.1K
11:42 62.33 62.33 62.33 62.33 3.3K
11:44 62.35 62.35 62.32 62.32 1.1K
11:45 62.29 62.29 62.20 62.23 3.4K
11:46 62.27 62.28 62.23 62.23 2.6K
11:48 62.18 62.18 62.18 62.18 1.0K
11:50 62.23 62.23 62.23 62.23 0.5K
11:54 62.24 62.24 62.24 62.24 0.7K
11:58 62.23 62.23 62.23 62.23 1.4K
12:03 62.15 62.18 62.15 62.15 2.9K
12:04 62.09 62.09 62.02 62.02 2.0K
12:05 62.00 62.00 61.99 61.99 0.6K
12:06 62.00 62.04 62.00 62.04 1.1K
12:08 62.07 62.07 62.07 62.07 2.2K
12:10 62.14 62.14 62.11 62.11 1.0K
12:11 62.10 62.10 62.10 62.10 0.6K
12:12 62.12 62.12 62.12 62.12 0.4K
12:13 62.04 62.10 62.04 62.10 2.8K
12:14 62.10 62.10 62.10 62.10 0.4K
12:16 62.14 62.14 62.14 62.14 0.3K
12:17 62.16 62.16 62.16 62.16 0.3K
12:19 62.14 62.14 62.14 62.14 0.2K
12:20 62.18 62.18 62.16 62.16 1.4K
12:22 62.07 62.07 62.07 62.07 0.6K
12:25 62.14 62.14 62.14 62.14 0.3K
12:27 62.15 62.20 62.15 62.20 2.8K
12:28 62.27 62.27 62.27 62.27 0.8K
12:32 62.38 62.38 62.31 62.31 0.8K
12:35 62.32 62.32 62.32 62.32 0.6K
12:37 62.26 62.35 62.26 62.35 49.0K
12:38 62.35 62.39 62.35 62.38 48.5K
12:39 62.38 62.39 62.38 62.39 0.7K
12:41 62.35 62.35 62.35 62.35 0.7K
12:43 62.40 62.40 62.40 62.40 1.4K
12:44 62.48 62.48 62.48 62.48 0.5K
12:47 62.62 62.62 62.62 62.62 0.4K
12:48 62.73 62.73 62.73 62.73 0.3K
12:51 62.59 62.59 62.59 62.59 0.3K
12:52 62.57 62.57 62.57 62.57 1.6K
12:53 62.60 62.60 62.54 62.54 5.3K
12:54 62.55 62.55 62.55 62.55 1.1K
12:55 62.49 62.49 62.47 62.47 0.7K
12:56 62.49 62.49 62.49 62.49 0.2K
12:57 62.46 62.46 62.46 62.46 0.4K
13:00 62.46 62.49 62.45 62.45 7.7K
13:01 62.46 62.46 62.46 62.46 1.7K
13:04 62.46 62.46 62.46 62.46 0.3K
13:05 62.46 62.46 62.46 62.46 1.5K
13:08 62.47 62.47 62.47 62.47 1.4K
13:11 62.64 62.64 62.64 62.64 0.8K
13:14 62.60 62.60 62.60 62.60 1.0K
13:15 62.54 62.54 62.54 62.54 1.7K
13:19 62.52 62.52 62.52 62.52 2.4K
13:23 62.61 62.68 62.61 62.63 1.3K
13:29 62.61 62.64 62.58 62.64 4.0K
13:30 62.65 62.65 62.65 62.65 0.3K
13:32 62.67 62.73 62.67 62.73 0.5K
13:33 62.73 62.73 62.71 62.71 1.2K
13:35 62.69 62.69 62.68 62.68 0.3K
13:37 62.69 62.69 62.68 62.68 0.6K
13:38 62.70 62.70 62.70 62.70 2.8K
13:40 62.70 62.70 62.70 62.70 0.1K
13:41 62.65 62.65 62.65 62.64 0.5K
13:42 62.64 62.64 62.64 62.64 1.0K
13:47 62.55 62.55 62.55 62.55 0.8K
13:49 62.55 62.55 62.55 62.55 0.7K
13:51 62.61 62.61 62.61 62.61 1.2K
13:58 62.60 62.62 62.60 62.62 1.6K
13:59 62.57 62.57 62.57 62.57 0.7K
14:00 62.54 62.54 62.54 62.54 0.8K
14:01 62.47 62.47 62.47 62.47 0.8K
14:06 62.36 62.36 62.36 62.36 1.9K
14:16 62.40 62.40 62.40 62.40 0.1K
14:17 62.36 62.36 62.36 62.36 0.6K
14:18 62.35 62.35 62.35 62.35 0.2K
14:19 62.40 62.40 62.40 62.40 0.7K
14:20 62.39 62.39 62.39 62.39 0.6K
14:23 62.34 62.34 62.34 62.34 0.8K
14:25 62.41 62.41 62.41 62.41 0.2K
14:26 62.39 62.39 62.39 62.39 0.1K
14:27 62.43 62.49 62.43 62.49 2.1K
14:30 62.46 62.46 62.44 62.44 1.3K
14:31 62.47 62.47 62.47 62.47 2.3K
14:39 62.55 62.55 62.55 62.55 0.3K
14:40 62.51 62.51 62.47 62.47 1.5K
14:41 62.45 62.45 62.45 62.45 0.4K
14:42 62.46 62.46 62.46 62.46 0.8K
14:44 62.48 62.48 62.48 62.48 0.6K
14:45 62.48 62.48 62.48 62.48 0.6K
14:46 62.43 62.43 62.40 62.40 2.9K
14:47 62.43 62.43 62.43 62.43 0.1K
14:48 62.39 62.39 62.37 62.37 0.7K
14:49 62.33 62.36 62.33 62.36 1.2K
14:52 62.41 62.41 62.41 62.41 0.2K
14:53 62.41 62.41 62.41 62.41 1.0K
14:57 62.52 62.52 62.52 62.52 0.1K
14:58 62.43 62.43 62.43 62.43 2.5K
15:00 62.37 62.37 62.37 62.37 1.4K
15:01 62.38 62.38 62.38 62.38 0.4K
15:04 62.40 62.40 62.40 62.40 1.0K
15:07 62.47 62.47 62.47 62.47 0.2K
15:08 62.46 62.46 62.41 62.41 1.5K
15:09 62.38 62.38 62.38 62.38 1.0K
15:12 62.37 62.37 62.37 62.37 0.5K
15:13 62.34 62.36 62.34 62.36 1.7K
15:15 62.37 62.37 62.36 62.36 1.9K
15:16 62.26 62.26 62.26 62.26 0.3K
15:17 62.23 62.23 62.21 62.21 0.7K
15:18 62.21 62.21 62.21 62.21 0.4K
15:19 62.20 62.26 62.20 62.26 4.8K
15:21 62.26 62.26 62.26 62.26 0.3K
15:23 62.24 62.24 62.24 62.24 0.4K
15:24 62.26 62.26 62.23 62.23 1.2K
15:25 62.26 62.26 62.26 62.26 0.2K
15:26 62.28 62.28 62.28 62.28 0.6K
15:27 62.19 62.19 62.19 62.19 1.4K
15:28 62.21 62.22 62.21 62.22 0.8K
15:29 62.21 62.21 62.21 62.21 0.7K
15:31 62.21 62.22 62.21 62.22 2.5K
15:33 62.25 62.26 62.23 62.23 2.0K
15:36 62.22 62.22 62.22 62.22 0.5K
15:37 62.25 62.25 62.25 62.25 0.2K
15:38 62.27 62.27 62.27 62.27 0.8K
15:39 62.29 62.29 62.26 62.26 1.9K
15:40 62.23 62.23 62.23 62.23 1.9K
15:42 62.14 62.14 62.14 62.14 1.2K
15:43 62.18 62.18 62.18 62.18 1.1K
15:45 62.15 62.15 62.15 62.15 1.5K
15:47 62.09 62.09 62.05 62.05 1.8K
15:48 62.08 62.08 62.08 62.08 0.2K
15:49 62.08 62.08 62.08 62.08 0.8K
15:50 62.09 62.12 62.09 62.12 7.1K
15:51 62.12 62.13 62.10 62.10 3.6K
15:52 62.13 62.13 62.04 62.06 5.0K
15:53 62.04 62.05 62.03 62.04 2.1K
15:54 62.04 62.15 62.01 62.15 14.0K
15:55 62.17 62.22 62.13 62.16 16.7K
15:56 62.16 62.18 62.15 62.15 3.8K
15:57 62.25 62.30 62.21 62.24 8.5K
15:58 62.24 62.27 62.22 62.24 14.2K
15:59 62.22 62.26 62.18 62.20 110.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available