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 63.05 63.05 62.25 62.36 4.3K
09:39 62.51 62.51 62.51 62.51 1.0K
09:47 62.41 62.55 62.41 62.55 1.1K
09:50 62.68 62.68 62.68 62.68 0.1K
09:51 62.68 62.68 62.68 62.68 0.6K
09:52 62.80 62.80 62.80 62.80 0.4K
09:53 62.80 62.80 62.59 62.59 4.4K
09:54 62.66 62.66 62.52 62.52 3.5K
09:59 62.50 62.50 62.50 62.50 0.4K
10:00 62.47 62.47 62.47 62.47 0.9K
10:01 62.56 62.56 62.56 62.56 1.8K
10:06 62.66 62.66 62.66 62.66 0.2K
10:07 62.84 62.84 62.84 62.84 0.5K
10:11 62.82 62.82 62.81 62.81 0.6K
10:13 62.75 62.76 62.75 62.76 0.6K
10:15 62.73 62.73 62.73 62.73 0.6K
10:18 62.68 62.68 62.68 62.68 0.4K
10:21 62.72 62.72 62.71 62.71 1.8K
10:23 62.69 62.69 62.69 62.69 0.1K
10:24 62.67 62.67 62.67 62.67 1.0K
10:25 62.83 62.83 62.83 62.83 0.9K
10:26 62.77 62.77 62.77 62.77 0.5K
10:27 62.77 62.78 62.77 62.78 1.1K
10:28 62.87 62.87 62.87 62.87 0.6K
10:29 62.86 62.86 62.86 62.86 0.6K
10:31 62.80 62.80 62.80 62.80 0.7K
10:34 62.80 62.80 62.80 62.80 0.6K
10:35 62.80 62.80 62.80 62.80 0.3K
10:36 62.80 62.80 62.80 62.80 0.1K
10:37 62.79 62.79 62.72 62.72 1.2K
10:40 62.80 62.80 62.74 62.74 1.3K
10:41 62.83 62.83 62.83 62.83 0.5K
10:42 62.88 62.88 62.88 62.88 0.6K
10:45 62.92 62.92 62.92 62.92 2.4K
10:47 62.97 62.97 62.97 62.97 0.6K
10:48 63.03 63.03 63.03 63.03 0.2K
10:50 62.94 62.94 62.93 62.93 0.5K
10:51 62.92 62.92 62.92 62.92 0.8K
10:52 62.92 62.92 62.92 62.92 0.4K
10:55 62.89 62.92 62.89 62.92 0.4K
10:56 62.92 62.92 62.92 62.92 0.1K
10:57 62.88 62.88 62.81 62.81 2.9K
10:58 62.81 62.81 62.81 62.81 0.4K
11:00 62.79 62.79 62.79 62.79 0.9K
11:04 62.69 62.76 62.69 62.73 1.6K
11:06 62.67 62.83 62.67 62.83 1.4K
11:10 62.80 62.80 62.78 62.78 51.3K
11:14 62.77 62.77 62.66 62.66 1.9K
11:17 62.71 62.71 62.71 62.71 1.2K
11:19 62.70 62.70 62.62 62.62 0.9K
11:26 62.66 62.69 62.66 62.69 1.1K
11:28 62.63 62.68 62.63 62.68 2.5K
11:31 62.59 62.59 62.59 62.59 1.6K
11:34 62.53 62.53 62.53 62.53 1.1K
11:41 62.47 62.47 62.47 62.47 1.1K
11:45 62.44 62.44 62.44 62.44 1.2K
11:46 62.40 62.40 62.40 62.40 0.8K
11:48 62.38 62.38 62.38 62.38 0.7K
11:49 62.55 62.55 62.55 62.55 0.8K
11:51 62.51 62.51 62.51 62.51 0.8K
11:57 62.46 62.46 62.44 62.44 1.5K
12:00 62.35 62.35 62.35 62.35 0.2K
12:01 62.39 62.39 62.39 62.39 0.2K
12:04 62.39 62.39 62.39 62.39 0.6K
12:09 62.39 62.39 62.38 62.38 0.6K
12:10 62.37 62.37 62.37 62.37 0.4K
12:11 62.33 62.33 62.33 62.33 0.6K
12:14 62.33 62.33 62.33 62.33 0.3K
12:16 62.35 62.35 62.35 62.35 0.1K
12:17 62.36 62.36 62.36 62.36 0.3K
12:18 62.32 62.32 62.32 62.32 0.5K
12:19 62.29 62.29 62.29 62.29 0.8K
12:21 62.24 62.24 62.24 62.24 0.5K
12:23 62.23 62.23 62.23 62.23 0.8K
12:28 62.32 62.32 62.32 62.32 0.8K
12:29 62.31 62.31 62.31 62.31 0.8K
12:30 62.31 62.31 62.28 62.28 0.8K
12:35 62.26 62.26 62.26 62.26 0.2K
12:36 62.34 62.34 62.34 62.34 1.0K
12:40 62.35 62.35 62.35 62.35 2.0K
12:47 62.47 62.47 62.47 62.47 1.6K
12:51 62.54 62.54 62.54 62.54 0.4K
12:54 62.54 62.54 62.54 62.54 0.1K
12:55 62.46 62.46 62.46 62.46 0.9K
12:56 62.43 62.43 62.40 62.41 0.8K
13:01 62.43 62.50 62.43 62.50 1.2K
13:04 62.52 62.52 62.52 62.52 0.2K
13:06 62.50 62.50 62.50 62.50 0.6K
13:10 62.52 62.52 62.52 62.52 0.7K
13:14 62.53 62.53 62.53 62.53 0.8K
13:19 62.52 62.52 62.52 62.52 1.3K
13:23 62.51 62.51 62.51 62.51 0.7K
13:28 62.62 62.62 62.62 62.62 1.8K
13:39 62.65 62.65 62.65 62.65 0.2K
13:40 62.65 62.65 62.65 62.65 0.1K
13:42 62.65 62.65 62.65 62.65 0.2K
13:43 62.67 62.67 62.67 62.67 0.5K
13:46 62.67 62.67 62.67 62.67 0.5K
13:50 62.72 62.72 62.72 62.72 0.5K
13:54 62.65 62.65 62.64 62.65 3.9K
13:59 62.61 62.61 62.61 62.61 0.9K
14:00 62.61 62.61 62.57 62.57 1.2K
14:01 62.59 62.59 62.59 62.59 0.9K
14:02 62.58 62.58 62.58 62.58 1.1K
14:03 62.58 62.58 62.58 62.58 1.5K
14:16 62.63 62.63 62.63 62.63 0.2K
14:17 62.65 62.68 62.65 62.68 2.4K
14:19 62.69 62.69 62.69 62.69 0.2K
14:22 62.69 62.69 62.69 62.69 0.3K
14:24 62.70 62.70 62.70 62.70 0.2K
14:25 62.74 62.74 62.71 62.71 0.3K
14:27 62.71 62.71 62.71 62.71 2.3K
14:34 62.57 62.57 62.57 62.57 0.9K
14:39 62.60 62.60 62.60 62.60 0.2K
14:40 62.60 62.60 62.60 62.60 0.3K
14:41 62.60 62.62 62.60 62.62 0.9K
14:42 62.61 62.61 62.61 62.61 1.1K
14:43 62.63 62.63 62.63 62.63 0.3K
14:44 62.59 62.59 62.59 62.59 0.6K
14:46 62.65 62.65 62.65 62.65 0.5K
14:49 62.55 62.55 62.54 62.53 1.2K
14:51 62.53 62.53 62.52 62.52 0.3K
14:52 62.56 62.56 62.53 62.53 0.4K
14:53 62.53 62.53 62.53 62.53 0.1K
14:54 62.49 62.49 62.49 62.49 0.5K
14:56 62.54 62.54 62.54 62.54 0.8K
14:58 62.41 62.41 62.41 62.41 0.2K
14:59 62.41 62.41 62.41 62.41 1.0K
15:00 62.46 62.46 62.46 62.46 1.3K
15:05 62.31 62.31 62.31 62.31 0.3K
15:06 62.24 62.24 62.24 62.24 1.1K
15:07 62.29 62.29 62.29 62.29 1.4K
15:08 62.34 62.37 62.34 62.37 0.7K
15:10 62.38 62.38 62.33 62.33 2.2K
15:16 62.36 62.36 62.35 62.35 0.7K
15:21 62.32 62.32 62.32 62.32 0.9K
15:24 62.41 62.46 62.41 62.46 1.4K
15:26 62.46 62.46 62.43 62.43 1.3K
15:27 62.39 62.39 62.39 62.39 3.7K
15:36 62.49 62.53 62.49 62.53 2.3K
15:37 62.56 62.58 62.56 62.58 1.5K
15:38 62.60 62.60 62.55 62.55 1.7K
15:39 62.52 62.52 62.52 62.52 2.9K
15:40 62.51 62.51 62.51 62.51 1.0K
15:42 62.51 62.51 62.51 62.51 1.3K
15:44 62.52 62.55 62.52 62.55 1.0K
15:46 62.59 62.59 62.53 62.53 1.3K
15:48 62.55 62.55 62.51 62.53 1.7K
15:50 62.50 62.50 62.44 62.50 8.5K
15:52 62.50 62.51 62.48 62.48 4.1K
15:53 62.47 62.50 62.47 62.50 1.2K
15:54 62.45 62.55 62.45 62.55 8.1K
15:55 62.53 62.53 62.49 62.49 3.5K
15:56 62.51 62.51 62.51 62.51 1.4K
15:57 62.48 62.50 62.48 62.50 6.1K
15:58 62.50 62.50 62.49 62.49 2.8K
15:59 62.49 62.53 62.48 62.49 7.6K
16:00 62.49 62.49 62.49 62.49 263.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available