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 63.25 63.32 63.25 63.32 5.6K
09:32 63.37 63.37 63.37 63.37 0.4K
09:34 63.42 63.42 63.42 63.42 0.5K
09:36 63.27 63.35 63.27 63.35 1.9K
09:38 63.32 63.32 63.32 63.32 0.1K
09:41 63.43 63.43 63.27 63.27 1.4K
09:42 63.28 63.28 63.28 63.28 0.2K
09:43 63.19 63.19 63.06 63.06 2.0K
09:44 62.87 62.87 62.87 62.87 1.5K
09:46 62.78 62.78 62.78 62.78 0.1K
09:47 62.72 62.72 62.71 62.72 1.4K
09:48 62.72 62.82 62.72 62.73 1.8K
09:49 62.73 62.93 62.73 62.93 14.2K
09:51 62.97 62.98 62.97 62.98 2.1K
09:52 62.91 62.91 62.91 62.91 0.4K
09:53 62.89 62.89 62.89 62.89 0.3K
09:54 62.90 63.06 62.90 62.93 1.1K
09:56 63.07 63.07 63.07 63.07 0.7K
09:57 63.00 63.00 62.85 62.85 1.2K
09:58 62.87 62.87 62.85 62.85 0.4K
09:59 62.94 62.94 62.94 62.94 0.9K
10:00 62.93 62.97 62.93 62.93 1.9K
10:01 62.99 63.05 62.99 63.05 0.8K
10:02 62.99 63.05 62.97 63.01 5.5K
10:03 63.09 63.09 63.05 63.05 0.9K
10:04 63.06 63.09 63.06 63.09 1.8K
10:05 63.17 63.17 63.14 63.16 1.2K
10:06 63.16 63.16 63.16 63.16 0.1K
10:07 63.16 63.16 63.15 63.15 0.6K
10:08 63.14 63.17 63.14 63.17 1.1K
10:09 63.17 63.25 63.17 63.25 5.5K
10:10 63.16 63.16 63.02 63.02 4.0K
10:12 63.02 63.04 62.96 62.96 1.5K
10:13 62.94 62.94 62.94 62.94 0.5K
10:15 62.93 62.93 62.93 62.93 0.8K
10:16 62.94 62.94 62.94 62.94 0.3K
10:17 62.81 62.85 62.81 62.85 3.1K
10:23 62.82 62.82 62.82 62.82 0.5K
10:26 62.85 62.85 62.85 62.85 0.4K
10:28 62.85 62.85 62.85 62.85 1.0K
10:29 62.85 62.85 62.85 62.85 0.2K
10:30 62.85 62.85 62.85 62.85 0.6K
10:32 62.88 62.94 62.88 62.90 1.9K
10:33 62.89 62.89 62.88 62.89 1.0K
10:34 62.88 62.89 62.88 62.89 2.0K
10:36 62.74 62.81 62.74 62.81 4.1K
10:37 62.89 62.89 62.89 62.89 0.8K
10:41 62.84 62.89 62.84 62.89 1.0K
10:42 62.87 62.87 62.77 62.77 3.4K
10:43 62.70 62.70 62.70 62.70 0.5K
10:44 62.56 62.62 62.56 62.62 4.0K
10:52 62.60 62.61 62.59 62.61 1.5K
10:53 62.65 62.65 62.65 62.65 0.3K
10:54 62.69 62.69 62.69 62.69 0.2K
10:56 62.59 62.59 62.58 62.58 0.6K
10:57 62.58 62.58 62.56 62.56 0.6K
10:59 62.59 62.59 62.53 62.53 0.4K
11:00 62.49 62.62 62.49 62.62 2.6K
11:01 62.63 62.63 62.63 62.63 0.5K
11:04 62.59 62.59 62.59 62.59 2.5K
11:05 62.62 62.67 62.62 62.67 1.2K
11:08 62.65 62.65 62.65 62.65 0.4K
11:11 62.70 62.70 62.70 62.70 0.8K
11:13 62.70 62.70 62.70 62.70 2.5K
11:14 62.69 62.69 62.69 62.69 0.4K
11:16 62.72 62.72 62.62 62.62 1.8K
11:17 62.63 62.63 62.63 62.63 0.5K
11:18 62.65 62.65 62.65 62.65 1.2K
11:20 62.62 62.62 62.59 62.59 1.5K
11:26 62.56 62.58 62.56 62.58 1.6K
11:29 62.57 62.57 62.54 62.54 0.4K
11:30 62.56 62.57 62.56 62.56 1.2K
11:31 62.54 62.55 62.54 62.55 0.5K
11:32 62.51 62.51 62.51 62.51 0.5K
11:35 62.52 62.52 62.52 62.52 1.0K
11:42 62.49 62.49 62.49 62.49 0.5K
11:43 62.46 62.46 62.46 62.46 0.5K
11:44 62.46 62.46 62.46 62.46 0.5K
11:46 62.43 62.43 62.43 62.43 1.1K
11:51 62.47 62.47 62.47 62.47 0.4K
11:52 62.44 62.44 62.44 62.44 0.6K
11:53 62.46 62.46 62.46 62.46 0.3K
11:55 62.44 62.46 62.43 62.46 2.1K
11:58 62.48 62.48 62.48 62.48 0.7K
12:01 62.48 62.48 62.48 62.48 1.2K
12:09 62.65 62.65 62.62 62.62 0.7K
12:13 62.61 62.61 62.61 62.61 0.3K
12:14 62.61 62.61 62.61 62.61 1.2K
12:15 62.61 62.61 62.61 62.61 1.9K
12:21 62.60 62.60 62.60 62.60 0.4K
12:22 62.57 62.57 62.56 62.56 0.8K
12:24 62.60 62.60 62.60 62.60 0.6K
12:27 62.70 62.70 62.70 62.70 0.2K
12:29 62.70 62.73 62.70 62.73 1.7K
12:38 62.82 62.82 62.82 62.82 0.4K
12:41 62.86 62.86 62.86 62.86 0.9K
12:45 62.81 62.81 62.81 62.81 0.4K
12:47 62.81 62.84 62.81 62.84 3.3K
12:48 62.91 62.91 62.91 62.91 0.5K
12:49 62.87 62.87 62.87 62.87 1.4K
12:50 62.87 62.87 62.87 62.87 0.4K
12:51 62.87 62.87 62.84 62.84 1.0K
12:52 62.82 62.82 62.82 62.82 0.8K
12:53 62.87 62.87 62.87 62.87 0.8K
12:57 62.89 62.89 62.89 62.89 0.3K
13:00 62.90 62.90 62.90 62.90 0.4K
13:01 62.90 62.90 62.90 62.90 0.2K
13:02 62.90 62.90 62.90 62.90 0.4K
13:03 62.90 62.90 62.90 62.90 0.1K
13:04 62.83 62.83 62.83 62.83 2.5K
13:14 62.73 62.73 62.73 62.73 2.1K
13:16 62.76 62.76 62.76 62.76 0.2K
13:19 62.76 62.76 62.76 62.76 0.4K
13:21 62.75 62.79 62.75 62.77 4.1K
13:27 62.76 62.76 62.76 62.76 0.1K
13:28 62.77 62.77 62.74 62.74 0.8K
13:31 62.82 62.82 62.82 62.82 1.6K
13:32 62.85 62.85 62.85 62.85 0.7K
13:36 62.84 62.84 62.84 62.84 0.3K
13:39 62.86 62.86 62.86 62.86 0.4K
13:41 62.86 62.86 62.86 62.86 0.3K
13:42 62.86 62.86 62.86 62.86 0.6K
13:44 62.85 62.85 62.85 62.85 0.4K
13:45 62.83 62.83 62.83 62.83 1.1K
13:49 62.87 62.87 62.87 62.87 0.5K
13:51 62.88 62.88 62.88 62.88 0.7K
13:52 62.85 62.85 62.85 62.85 0.3K
13:54 62.88 62.88 62.88 62.88 0.3K
13:55 62.92 62.92 62.90 62.90 0.7K
13:56 62.87 62.87 62.87 62.87 0.8K
13:57 62.84 62.84 62.84 62.84 0.5K
14:01 62.89 62.89 62.89 62.89 1.2K
14:02 62.89 62.89 62.89 62.89 0.1K
14:03 62.90 62.90 62.90 62.90 0.4K
14:06 62.88 62.88 62.88 62.88 0.6K
14:10 62.87 62.87 62.87 62.87 0.7K
14:13 62.92 62.92 62.92 62.92 0.1K
14:14 62.87 62.87 62.87 62.87 1.1K
14:21 62.87 62.87 62.87 62.87 1.5K
14:22 62.83 62.85 62.83 62.85 0.4K
14:23 62.89 62.89 62.89 62.89 0.2K
14:24 62.82 62.83 62.82 62.83 1.2K
14:25 62.83 62.83 62.83 62.83 0.2K
14:26 62.85 62.85 62.85 62.85 0.3K
14:27 62.90 62.90 62.90 62.90 0.4K
14:28 62.88 62.88 62.88 62.88 0.1K
14:29 62.90 62.90 62.90 62.90 0.9K
14:31 62.92 62.92 62.92 62.92 0.4K
14:32 62.90 62.90 62.90 62.90 0.9K
14:35 62.96 62.96 62.93 62.93 0.7K
14:36 62.94 62.94 62.94 62.94 0.6K
14:38 62.96 62.96 62.96 62.96 0.2K
14:39 62.96 62.97 62.96 62.97 0.8K
14:43 62.96 62.98 62.96 62.98 1.2K
14:48 62.98 62.98 62.98 62.98 1.1K
14:52 62.97 62.97 62.97 62.97 1.0K
14:57 62.97 62.97 62.97 62.97 0.2K
14:59 62.93 63.05 62.93 63.05 3.1K
15:00 63.05 63.05 63.05 63.05 0.6K
15:01 63.10 63.10 63.10 63.10 0.6K
15:02 63.03 63.03 63.03 63.03 0.3K
15:04 63.03 63.03 63.03 63.03 0.3K
15:05 63.05 63.07 63.05 63.07 1.2K
15:09 63.07 63.07 63.07 63.07 0.9K
15:12 63.10 63.13 63.10 63.13 1.3K
15:15 63.06 63.12 63.06 63.11 1.3K
15:16 63.14 63.14 63.14 63.14 1.3K
15:18 63.18 63.19 63.18 63.19 2.3K
15:19 63.11 63.11 63.11 63.11 1.7K
15:25 63.19 63.19 63.19 63.19 0.8K
15:26 63.19 63.19 63.19 63.19 0.3K
15:27 63.16 63.16 63.15 63.15 0.6K
15:28 63.14 63.15 63.14 63.15 1.2K
15:29 63.16 63.16 63.16 63.16 0.3K
15:30 63.15 63.15 63.13 63.15 0.5K
15:31 63.13 63.14 63.13 63.14 1.5K
15:32 63.15 63.16 63.15 63.16 1.5K
15:33 63.18 63.18 63.18 63.18 0.7K
15:34 63.19 63.19 63.16 63.16 1.4K
15:35 63.15 63.15 63.15 63.15 2.0K
15:36 63.17 63.23 63.17 63.23 1.3K
15:37 63.21 63.21 63.21 63.21 0.1K
15:38 63.18 63.21 63.18 63.21 1.4K
15:39 63.20 63.20 63.20 63.20 0.4K
15:40 63.21 63.21 63.21 63.21 0.4K
15:41 63.22 63.22 63.21 63.21 1.5K
15:42 63.21 63.21 63.14 63.14 6.5K
15:43 63.12 63.18 63.12 63.18 2.5K
15:45 63.25 63.25 63.24 63.25 1.0K
15:46 63.26 63.26 63.26 63.26 0.8K
15:47 63.29 63.29 63.29 63.29 0.9K
15:50 63.32 63.36 63.32 63.32 2.7K
15:51 63.31 63.35 63.31 63.35 2.9K
15:52 63.36 63.36 63.36 63.36 0.3K
15:53 63.36 63.40 63.36 63.40 0.8K
15:54 63.42 63.43 63.31 63.31 14.6K
15:55 63.33 63.33 63.33 63.33 0.5K
15:56 63.33 63.35 63.30 63.35 4.9K
15:57 63.37 63.37 63.35 63.36 2.3K
15:58 63.36 63.39 63.35 63.35 9.1K
15:59 63.34 63.34 63.32 63.32 4.9K
16:00 63.34 63.34 63.34 63.34 178.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available