Progress

PRGS
🏛️ usa →
46.83
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 63.34 63.34 63.34 63.34 2.5K
09:32 63.41 63.41 63.41 63.41 0.4K
09:38 63.55 63.55 63.55 63.55 1.5K
09:40 63.82 63.82 63.82 63.82 0.3K
09:41 63.64 63.64 63.62 63.62 1.3K
09:42 63.70 63.70 63.50 63.50 0.8K
09:45 63.50 63.50 63.50 63.50 1.0K
09:49 63.68 63.68 63.68 63.68 0.5K
09:52 63.83 63.83 63.83 63.83 0.9K
09:53 63.74 63.74 63.74 63.74 2.2K
09:58 63.78 63.78 63.78 63.78 0.6K
09:59 63.78 63.78 63.78 63.78 0.8K
10:00 63.72 63.72 63.72 63.72 1.7K
10:03 63.77 63.77 63.77 63.77 0.9K
10:05 63.76 63.76 63.76 63.76 0.4K
10:08 63.77 63.77 63.77 63.77 3.2K
10:09 63.78 63.78 63.76 63.76 0.9K
10:10 63.79 63.79 63.78 63.78 3.5K
10:11 63.78 63.81 63.78 63.81 0.5K
10:12 63.79 63.79 63.79 63.79 1.2K
10:15 63.85 63.85 63.85 63.85 0.2K
10:16 63.81 63.84 63.78 63.84 3.5K
10:20 63.83 63.83 63.82 63.82 0.3K
10:21 63.88 63.88 63.88 63.88 0.3K
10:22 63.84 63.84 63.84 63.84 0.2K
10:23 63.84 63.84 63.84 63.84 0.1K
10:24 63.93 63.99 63.93 63.99 1.5K
10:26 63.96 63.96 63.96 63.96 3.8K
10:28 63.99 63.99 63.99 63.99 0.7K
10:29 64.03 64.03 64.03 64.03 0.3K
10:30 64.05 64.06 64.05 64.06 1.0K
10:31 64.06 64.08 64.01 64.09 7.3K
10:32 64.07 64.11 64.07 64.08 2.6K
10:33 64.03 64.03 64.03 64.03 1.5K
10:35 64.03 64.03 64.02 64.02 0.6K
10:36 64.03 64.03 64.03 64.03 2.0K
10:37 64.03 64.03 64.03 64.03 0.1K
10:38 64.04 64.06 64.04 64.06 0.8K
10:40 64.14 64.14 64.14 64.14 1.4K
10:44 64.14 64.14 64.14 64.14 0.7K
10:48 64.12 64.12 64.12 64.11 2.5K
10:59 64.24 64.24 64.24 64.24 2.4K
11:06 64.28 64.28 64.28 64.28 0.3K
11:07 64.29 64.29 64.29 64.29 0.1K
11:08 64.30 64.30 64.30 64.30 1.3K
11:12 64.30 64.30 64.30 64.30 0.7K
11:14 64.20 64.20 64.20 64.19 0.3K
11:17 64.12 64.12 64.12 64.12 0.3K
11:19 64.16 64.16 64.16 64.16 0.6K
11:21 64.20 64.20 64.20 64.20 1.2K
11:24 64.26 64.29 64.26 64.29 0.7K
11:29 64.27 64.27 64.27 64.27 2.0K
11:41 64.33 64.33 64.30 64.30 1.1K
11:43 64.30 64.30 64.30 64.30 0.2K
11:44 64.30 64.30 64.16 64.16 1.9K
11:45 64.15 64.15 64.14 64.14 0.9K
11:47 64.07 64.07 64.07 64.07 0.9K
11:48 64.10 64.10 64.10 64.10 0.9K
11:50 64.17 64.17 64.17 64.17 1.9K
12:10 64.21 64.21 64.21 64.21 0.4K
12:11 64.28 64.28 64.19 64.19 0.6K
12:15 64.19 64.19 64.19 64.19 0.8K
12:18 64.18 64.18 64.18 64.18 1.5K
12:28 64.06 64.12 64.06 64.12 1.5K
12:34 64.08 64.08 64.08 64.08 0.5K
12:36 64.02 64.02 64.01 64.01 3.3K
12:45 64.03 64.03 64.03 64.03 0.4K
12:50 63.96 63.96 63.96 63.96 0.9K
12:51 63.95 63.95 63.95 63.95 1.2K
12:59 63.92 63.92 63.92 63.92 0.8K
13:02 63.91 63.91 63.91 63.91 0.2K
13:03 63.98 63.98 63.98 63.98 1.3K
13:05 63.97 63.97 63.97 63.97 0.8K
13:07 63.99 63.99 63.99 63.99 0.3K
13:10 64.00 64.00 64.00 64.00 0.3K
13:12 63.97 63.97 63.97 63.97 1.1K
13:13 63.93 63.93 63.93 63.93 1.2K
13:24 63.94 63.94 63.92 63.92 0.8K
13:27 63.91 63.91 63.91 63.91 0.2K
13:28 63.87 63.87 63.87 63.87 0.9K
13:29 63.81 63.81 63.81 63.81 0.8K
13:30 63.82 63.82 63.82 63.82 2.3K
13:44 63.83 63.83 63.83 63.83 0.2K
13:46 63.79 63.80 63.74 63.74 0.8K
13:47 63.76 63.76 63.76 63.76 0.3K
13:48 63.66 63.66 63.66 63.66 0.4K
13:53 63.62 63.62 63.62 63.62 0.4K
13:54 63.71 63.71 63.71 63.71 1.8K
14:00 63.63 63.63 63.63 63.63 0.5K
14:04 63.63 63.63 63.63 63.63 0.6K
14:05 63.62 63.62 63.62 63.62 0.9K
14:09 63.61 63.61 63.61 63.61 1.1K
14:17 63.65 63.65 63.65 63.65 0.1K
14:18 63.67 63.67 63.67 63.67 1.5K
14:23 63.66 63.66 63.66 63.66 0.2K
14:25 63.62 63.62 63.62 63.62 0.3K
14:26 63.64 63.64 63.64 63.64 1.7K
14:35 63.69 63.69 63.69 63.69 0.3K
14:36 63.73 63.73 63.73 63.73 0.4K
14:39 63.73 63.73 63.73 63.73 0.6K
14:43 63.71 63.71 63.66 63.68 1.9K
14:49 63.67 63.74 63.66 63.74 3.4K
14:56 63.77 63.77 63.77 63.77 0.9K
14:59 63.74 63.74 63.74 63.74 0.4K
15:00 63.72 63.72 63.72 63.72 0.2K
15:01 63.69 63.69 63.69 63.69 0.5K
15:03 63.72 63.75 63.72 63.75 0.5K
15:04 63.73 63.73 63.73 63.73 0.3K
15:05 63.75 63.75 63.73 63.73 1.1K
15:08 63.72 63.72 63.72 63.72 0.7K
15:10 63.71 63.71 63.71 63.71 1.8K
15:12 63.61 63.61 63.61 63.61 0.3K
15:14 63.63 63.63 63.63 63.63 0.4K
15:15 63.64 63.64 63.64 63.64 1.2K
15:17 63.60 63.60 63.60 63.60 0.9K
15:18 63.58 63.59 63.58 63.59 1.8K
15:19 63.54 63.54 63.54 63.54 1.0K
15:20 63.54 63.55 63.54 63.55 1.8K
15:23 63.57 63.57 63.56 63.56 1.1K
15:24 63.55 63.55 63.55 63.55 1.2K
15:26 63.53 63.53 63.53 63.53 1.1K
15:27 63.54 63.54 63.54 63.54 0.5K
15:28 63.56 63.56 63.56 63.56 0.6K
15:31 63.58 63.58 63.58 63.58 1.0K
15:32 63.60 63.60 63.60 63.60 2.0K
15:33 63.63 63.63 63.62 63.62 2.0K
15:37 63.68 63.68 63.68 63.68 1.5K
15:39 63.68 63.68 63.68 63.68 0.6K
15:40 63.68 63.71 63.68 63.71 0.9K
15:41 63.68 63.68 63.68 63.68 1.5K
15:42 63.67 63.68 63.67 63.68 2.2K
15:44 63.69 63.69 63.69 63.69 1.0K
15:45 63.69 63.69 63.69 63.69 0.1K
15:46 63.67 63.68 63.67 63.68 2.7K
15:47 63.69 63.76 63.69 63.76 3.5K
15:48 63.75 63.82 63.75 63.82 2.2K
15:49 63.82 63.85 63.82 63.85 2.8K
15:50 63.84 63.86 63.84 63.86 1.8K
15:51 63.85 63.88 63.85 63.88 1.3K
15:52 63.90 63.90 63.90 63.90 0.6K
15:53 63.90 63.90 63.86 63.86 2.5K
15:54 63.84 63.84 63.79 63.81 3.1K
15:55 63.74 63.74 63.64 63.65 11.3K
15:56 63.66 63.70 63.66 63.69 5.5K
15:57 63.68 63.70 63.67 63.70 8.3K
15:58 63.69 63.71 63.68 63.70 14.0K
15:59 63.72 63.76 63.70 63.76 19.1K
16:00 63.72 63.72 63.72 63.72 216.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available