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 60.70 61.01 58.36 58.36 80.9K
09:31 58.00 58.25 57.37 58.25 18.3K
09:32 58.25 58.79 58.25 58.79 7.6K
09:33 58.76 59.57 58.76 59.28 11.3K
09:34 59.28 60.04 59.27 60.04 26.1K
09:35 60.04 60.06 59.98 60.00 6.8K
09:36 59.97 59.97 59.02 59.02 10.4K
09:37 59.01 59.01 58.55 58.55 15.4K
09:38 58.98 59.03 58.67 59.03 5.6K
09:39 58.79 59.01 58.50 58.62 10.2K
09:40 58.72 58.75 58.49 58.49 15.3K
09:41 58.42 58.52 58.19 58.33 13.8K
09:42 58.33 58.38 58.10 58.28 10.9K
09:43 58.14 58.14 57.86 57.92 13.7K
09:44 57.90 58.60 57.90 58.60 16.2K
09:45 58.55 58.55 58.16 58.21 4.6K
09:46 58.22 58.41 58.13 58.13 6.0K
09:47 58.00 58.50 57.97 58.50 8.9K
09:48 58.50 58.50 58.19 58.37 7.0K
09:49 58.46 58.46 58.35 58.44 9.9K
09:50 58.37 58.42 58.25 58.42 12.6K
09:51 58.39 58.43 58.27 58.27 7.3K
09:52 58.41 58.41 58.20 58.27 6.7K
09:53 58.20 58.34 58.16 58.32 21.0K
09:54 58.31 58.43 58.31 58.43 5.4K
09:55 58.40 58.48 58.34 58.34 6.5K
09:56 58.34 58.81 58.30 58.75 14.0K
09:57 58.88 59.11 58.82 59.11 17.6K
09:58 59.16 59.29 59.09 59.17 25.4K
09:59 59.20 59.20 59.11 59.11 8.6K
10:00 59.14 59.41 59.12 59.23 6.9K
10:01 59.44 59.51 59.34 59.34 6.7K
10:02 59.20 59.41 59.20 59.27 7.7K
10:03 59.26 59.27 59.11 59.26 2.8K
10:04 59.25 59.25 58.88 58.94 21.9K
10:05 58.94 59.17 58.92 59.17 7.0K
10:06 59.16 59.16 58.87 58.87 3.3K
10:07 58.88 58.94 58.84 58.94 8.1K
10:08 58.90 59.04 58.90 59.02 6.5K
10:09 59.01 59.19 58.93 58.98 5.3K
10:10 59.10 59.10 59.07 59.10 2.6K
10:11 59.10 59.10 59.10 59.10 5.3K
10:12 59.11 59.11 58.99 58.99 5.7K
10:13 58.98 59.05 58.98 59.02 2.8K
10:14 59.08 59.21 59.08 59.10 12.5K
10:15 59.16 59.42 59.16 59.23 6.8K
10:16 59.23 59.23 59.23 59.23 1.3K
10:17 59.23 59.72 59.23 59.72 11.8K
10:18 59.72 59.72 59.55 59.68 4.8K
10:19 59.72 59.72 59.55 59.59 5.0K
10:20 59.59 59.63 59.59 59.63 6.5K
10:21 59.63 59.63 59.38 59.38 4.5K
10:22 59.51 59.53 59.41 59.41 14.7K
10:23 59.44 59.48 59.35 59.35 5.3K
10:24 59.26 59.34 59.19 59.19 15.0K
10:25 59.24 59.33 59.23 59.33 6.7K
10:26 59.25 59.34 59.25 59.25 4.9K
10:27 59.26 59.26 59.22 59.22 9.5K
10:28 59.18 59.37 59.18 59.37 6.5K
10:29 59.60 59.61 59.50 59.60 1.7K
10:30 59.49 59.49 59.36 59.47 20.7K
10:31 59.46 59.49 59.46 59.49 3.0K
10:32 59.51 59.61 59.35 59.48 19.6K
10:33 59.42 59.68 59.42 59.67 6.6K
10:34 59.65 59.74 59.57 59.74 4.0K
10:35 59.56 59.56 59.31 59.39 6.5K
10:36 59.16 59.25 59.11 59.21 7.5K
10:37 59.22 59.25 59.22 59.25 1.8K
10:38 59.25 59.25 59.15 59.15 0.7K
10:39 59.18 59.18 59.06 59.17 4.2K
10:40 59.09 59.09 59.06 59.07 1.2K
10:41 59.03 59.32 59.03 59.16 12.3K
10:43 59.19 59.20 59.17 59.20 2.1K
10:44 59.36 59.36 59.32 59.32 2.2K
10:45 59.30 59.36 59.26 59.26 1.4K
10:46 59.31 59.31 59.31 59.31 1.9K
10:47 59.31 59.31 59.23 59.23 2.7K
10:48 59.21 59.21 59.18 59.19 5.3K
10:49 59.19 59.19 59.06 59.07 9.3K
10:50 59.11 59.15 59.09 59.15 3.1K
10:51 59.27 59.36 59.27 59.32 6.5K
10:52 59.40 59.40 59.40 59.40 1.1K
10:53 59.46 59.46 59.34 59.36 2.3K
10:54 59.25 59.37 59.25 59.36 3.7K
10:55 59.36 59.36 59.30 59.30 2.1K
10:56 59.34 59.34 59.33 59.33 2.9K
10:57 59.38 59.38 59.38 59.38 1.1K
10:58 59.39 59.39 59.26 59.27 4.3K
10:59 59.25 59.25 59.25 59.25 0.8K
11:00 59.22 59.22 59.19 59.22 2.3K
11:01 59.22 59.22 59.22 59.22 1.4K
11:02 59.15 59.18 59.15 59.18 2.2K
11:03 59.18 59.18 59.17 59.17 3.6K
11:04 59.17 59.17 59.08 59.12 7.5K
11:05 59.10 59.10 58.90 58.90 6.6K
11:06 58.98 59.02 58.97 59.02 8.4K
11:07 58.95 58.95 58.95 58.95 0.6K
11:08 58.96 58.98 58.96 58.96 3.2K
11:09 58.82 58.82 58.69 58.69 23.1K
11:10 58.69 58.72 58.67 58.67 7.2K
11:11 58.67 58.78 58.67 58.73 7.8K
11:12 58.65 58.81 58.65 58.81 1.3K
11:13 58.81 58.81 58.66 58.66 5.4K
11:14 58.73 58.80 58.62 58.79 4.1K
11:15 58.79 58.79 58.50 58.50 15.6K
11:16 58.41 58.50 58.36 58.38 3.8K
11:17 58.36 58.37 58.24 58.36 0.9K
11:18 58.31 58.39 58.31 58.34 5.8K
11:19 58.19 58.26 58.19 58.26 4.0K
11:20 58.26 58.29 58.17 58.21 6.6K
11:21 58.19 58.19 58.19 58.19 1.7K
11:22 58.19 58.20 58.12 58.18 2.2K
11:23 58.17 58.22 58.17 58.22 4.1K
11:24 58.22 58.22 58.18 58.22 2.4K
11:25 58.22 58.22 58.21 58.22 3.6K
11:26 58.18 58.22 58.18 58.22 3.7K
11:27 58.22 58.28 58.18 58.22 9.5K
11:28 58.20 58.27 58.20 58.23 1.1K
11:29 58.16 58.20 57.92 57.98 10.1K
11:30 57.98 58.02 57.96 57.96 12.7K
11:31 58.01 58.11 57.86 58.11 9.9K
11:32 58.01 58.01 58.01 58.01 0.8K
11:33 57.99 58.10 57.99 58.05 11.8K
11:34 58.10 58.10 58.10 58.10 2.0K
11:35 58.08 58.08 57.83 57.83 8.8K
11:36 57.83 57.90 57.83 57.84 2.3K
11:37 57.85 57.89 57.84 57.89 5.1K
11:38 57.86 57.87 57.85 57.85 5.2K
11:39 57.84 57.85 57.84 57.85 1.5K
11:40 57.80 57.85 57.80 57.85 6.4K
11:41 57.82 57.88 57.72 57.72 8.4K
11:42 57.73 57.85 57.69 57.85 10.5K
11:43 57.91 57.91 57.80 57.80 1.1K
11:44 57.83 57.92 57.83 57.92 0.9K
11:45 57.77 57.77 57.77 57.77 0.5K
11:46 57.75 57.75 57.67 57.75 5.9K
11:47 57.75 57.75 57.65 57.65 4.3K
11:48 57.69 57.69 57.58 57.66 15.9K
11:49 57.64 57.65 57.63 57.63 3.5K
11:50 57.64 57.74 57.64 57.74 14.9K
11:51 57.69 57.79 57.69 57.71 9.2K
11:52 57.78 57.79 57.78 57.79 8.2K
11:53 57.84 57.85 57.82 57.82 4.5K
11:54 57.86 57.86 57.49 57.49 29.0K
11:55 57.50 57.50 57.47 57.49 15.3K
11:56 57.48 57.60 57.44 57.60 24.1K
11:57 57.60 57.61 57.17 57.17 10.0K
11:58 57.17 57.31 57.17 57.31 13.4K
11:59 57.30 57.34 57.30 57.32 8.3K
12:00 57.32 57.35 57.27 57.32 9.0K
12:01 57.33 57.46 57.33 57.40 28.9K
12:02 57.45 57.45 57.24 57.24 3.2K
12:03 57.15 57.19 57.11 57.18 11.3K
12:04 57.18 57.33 57.14 57.33 12.4K
12:05 57.22 57.38 57.22 57.33 1.9K
12:06 57.35 57.39 57.35 57.35 3.1K
12:07 57.25 57.29 57.22 57.29 14.3K
12:08 57.22 57.24 57.19 57.24 3.7K
12:09 57.18 57.18 57.13 57.17 1.6K
12:10 57.13 57.13 57.00 57.00 15.4K
12:11 57.01 57.01 57.00 57.00 1.1K
12:12 57.01 57.01 56.82 56.89 6.3K
12:13 56.79 56.79 56.69 56.75 6.8K
12:14 56.72 56.96 56.69 56.88 10.3K
12:15 56.91 56.91 56.85 56.85 1.2K
12:16 56.88 56.88 56.87 56.87 0.8K
12:17 57.02 57.02 56.65 56.65 6.0K
12:18 56.70 56.70 56.32 56.45 18.7K
12:19 56.53 56.53 56.45 56.48 5.2K
12:20 56.41 56.52 56.41 56.52 4.8K
12:21 56.50 56.61 56.50 56.61 7.2K
12:22 56.61 56.61 56.58 56.61 0.9K
12:23 56.58 56.76 56.58 56.76 10.2K
12:24 56.72 56.72 56.72 56.71 2.5K
12:25 57.04 57.04 57.01 57.01 3.1K
12:26 57.12 57.12 57.02 57.02 0.5K
12:27 57.03 57.12 57.03 57.12 6.2K
12:28 57.15 57.15 57.08 57.07 2.7K
12:29 57.08 57.09 57.01 57.09 8.2K
12:30 57.03 57.03 57.03 57.03 0.5K
12:31 57.03 57.03 56.93 56.93 3.8K
12:32 56.96 57.03 56.96 57.03 1.2K
12:33 57.03 57.08 57.03 57.08 1.0K
12:34 57.03 57.16 57.03 57.16 6.0K
12:35 57.08 57.45 57.08 57.45 5.9K
12:36 57.35 57.35 57.35 57.35 1.1K
12:37 57.40 57.40 57.17 57.17 4.4K
12:38 57.22 57.23 57.18 57.22 1.5K
12:39 57.20 57.21 57.10 57.21 3.6K
12:40 57.12 57.12 57.12 57.12 1.0K
12:41 57.05 57.17 57.05 57.17 4.4K
12:42 57.19 57.32 57.13 57.32 7.3K
12:43 57.30 57.42 57.30 57.35 4.3K
12:44 57.29 57.29 57.29 57.29 1.2K
12:45 57.24 57.32 57.24 57.28 1.7K
12:46 57.25 57.29 57.25 57.26 2.7K
12:47 57.29 57.33 57.28 57.28 1.4K
12:48 57.28 57.32 57.28 57.32 2.2K
12:49 57.34 57.35 57.34 57.35 1.5K
12:50 57.38 57.38 57.32 57.32 7.8K
12:51 57.25 57.40 57.19 57.40 7.3K
12:53 57.42 57.42 57.31 57.31 6.8K
12:54 57.16 57.20 57.16 57.20 1.8K
12:55 57.20 57.20 57.13 57.18 0.8K
12:56 57.20 57.20 57.15 57.15 1.4K
12:57 57.23 57.23 57.13 57.13 2.8K
12:58 57.10 57.10 57.10 57.10 0.7K
13:00 57.05 57.07 57.05 57.07 0.4K
13:01 57.07 57.07 57.06 57.06 1.4K
13:02 57.07 57.17 57.07 57.08 9.8K
13:03 57.13 57.13 57.09 57.12 4.6K
13:05 57.05 57.17 57.05 57.17 6.1K
13:06 57.11 57.17 57.05 57.12 0.7K
13:07 57.11 57.11 57.02 57.02 2.9K
13:08 57.02 57.07 57.02 57.07 1.6K
13:09 57.02 57.15 57.02 57.15 2.9K
13:10 57.09 57.09 57.09 57.09 0.5K
13:11 57.06 57.07 57.02 57.07 5.8K
13:12 57.05 57.15 57.05 57.15 2.8K
13:13 57.19 57.19 57.08 57.08 2.4K
13:14 57.03 57.03 57.03 57.03 2.8K
13:15 57.02 57.02 57.02 57.02 1.7K
13:16 57.02 57.04 57.02 57.04 1.0K
13:17 57.02 57.02 56.94 56.94 0.9K
13:18 56.94 57.07 56.94 56.99 3.4K
13:19 57.05 57.05 57.05 57.05 1.6K
13:20 57.04 57.04 57.04 57.04 0.6K
13:21 57.02 57.06 57.02 57.06 4.1K
13:22 56.99 57.02 56.98 56.98 2.1K
13:23 56.97 57.01 56.97 57.01 1.3K
13:24 57.01 57.01 57.01 57.01 0.9K
13:25 57.03 57.07 57.03 57.07 5.6K
13:26 57.06 57.06 57.02 57.02 9.0K
13:27 56.98 57.02 56.98 57.01 2.3K
13:28 57.02 57.06 56.99 57.02 1.6K
13:29 57.02 57.02 57.02 57.02 1.0K
13:30 57.02 57.04 57.02 57.04 1.5K
13:31 57.08 57.08 57.05 57.05 8.2K
13:32 57.04 57.04 57.04 57.04 0.5K
13:33 57.04 57.04 56.97 56.97 11.4K
13:34 56.99 57.02 56.97 57.00 2.5K
13:35 57.05 57.05 57.05 57.05 0.8K
13:37 57.04 57.04 57.04 57.04 1.1K
13:38 57.05 57.09 57.05 57.05 0.9K
13:39 57.08 57.08 57.05 57.05 1.8K
13:40 57.05 57.05 57.05 57.05 0.7K
13:41 57.06 57.19 57.06 57.19 3.2K
13:42 57.20 57.20 57.20 57.20 0.6K
13:43 57.21 57.21 57.16 57.20 1.5K
13:44 57.17 57.36 57.16 57.36 3.0K
13:45 57.37 57.37 57.37 57.37 1.7K
13:46 57.28 57.39 57.28 57.35 1.1K
13:47 57.31 57.31 57.31 57.31 0.7K
13:48 57.36 57.42 57.36 57.42 0.4K
13:49 57.42 57.43 57.39 57.43 10.9K
13:50 57.43 57.63 57.43 57.62 4.9K
13:51 57.57 57.57 57.57 57.57 1.4K
13:52 57.60 57.60 57.56 57.56 2.4K
13:53 57.55 57.55 57.40 57.40 119.5K
13:54 57.42 57.42 57.35 57.39 1.8K
13:55 57.38 57.39 57.38 57.39 7.7K
13:56 57.39 57.39 57.39 57.39 2.2K
13:57 57.40 57.42 57.40 57.42 0.9K
13:58 57.42 57.43 57.42 57.42 4.6K
13:59 57.44 57.62 57.42 57.56 7.2K
14:00 57.55 57.61 57.55 57.61 31.7K
14:01 57.52 57.57 57.52 57.57 4.5K
14:02 57.55 57.55 57.35 57.42 8.1K
14:03 57.40 57.49 57.40 57.49 3.2K
14:04 57.50 57.50 57.50 57.50 0.6K
14:06 57.42 57.42 57.32 57.32 3.7K
14:07 57.33 57.33 57.23 57.23 4.1K
14:08 57.24 57.25 57.24 57.25 1.5K
14:09 57.27 57.31 57.24 57.28 4.2K
14:10 57.37 57.37 57.29 57.31 1.7K
14:11 57.31 57.45 57.31 57.45 2.6K
14:12 57.43 57.49 57.43 57.49 1.4K
14:13 57.45 57.45 57.43 57.43 2.0K
14:14 57.43 57.43 57.37 57.43 1.8K
14:15 57.43 57.56 57.43 57.49 1.8K
14:16 57.49 57.54 57.46 57.49 2.5K
14:18 57.50 57.52 57.45 57.52 2.2K
14:19 57.49 57.56 57.49 57.56 4.4K
14:20 57.55 57.61 57.52 57.61 2.8K
14:21 57.68 57.73 57.68 57.73 1.1K
14:22 57.73 57.73 57.67 57.73 1.1K
14:23 57.73 57.73 57.67 57.67 1.1K
14:24 57.61 57.61 57.51 57.56 3.6K
14:25 57.56 57.56 57.55 57.55 3.0K
14:26 57.55 57.55 57.55 57.55 0.5K
14:27 57.55 57.71 57.55 57.71 5.5K
14:28 57.71 57.75 57.71 57.75 1.8K
14:29 57.75 57.75 57.75 57.75 2.0K
14:30 57.77 57.78 57.77 57.78 1.6K
14:31 57.78 57.78 57.59 57.67 3.6K
14:32 57.64 57.64 57.63 57.63 1.1K
14:33 57.67 57.70 57.66 57.70 3.5K
14:34 57.69 57.70 57.69 57.70 0.3K
14:35 57.70 57.70 57.67 57.69 1.9K
14:36 57.69 57.69 57.67 57.66 1.7K
14:37 57.69 57.69 57.69 57.69 0.2K
14:38 57.63 57.63 57.59 57.63 3.3K
14:39 57.63 57.63 57.62 57.63 2.2K
14:40 57.63 57.63 57.63 57.63 0.7K
14:41 57.60 57.60 57.59 57.59 0.8K
14:42 57.62 57.62 57.62 57.62 0.2K
14:43 57.59 57.60 57.55 57.55 9.3K
14:44 57.50 57.62 57.50 57.62 11.1K
14:45 57.62 57.62 57.62 57.62 0.9K
14:46 57.65 57.65 57.64 57.64 1.4K
14:47 57.65 57.65 57.65 57.65 1.0K
14:48 57.58 57.61 57.57 57.61 0.7K
14:49 57.64 57.64 57.58 57.58 2.2K
14:50 57.49 57.49 57.44 57.44 3.6K
14:51 57.46 57.46 57.33 57.33 3.6K
14:52 57.38 57.38 57.33 57.38 2.2K
14:53 57.35 57.41 57.35 57.41 4.8K
14:54 57.39 57.39 57.39 57.39 0.7K
14:55 57.41 57.41 57.38 57.38 1.4K
14:56 57.41 57.41 57.31 57.31 2.5K
14:57 57.29 57.29 57.29 57.29 2.7K
14:58 57.29 57.29 57.17 57.17 3.1K
14:59 57.17 57.17 57.15 57.16 1.6K
15:00 57.14 57.17 57.12 57.17 3.6K
15:01 57.20 57.21 57.20 57.21 5.5K
15:02 57.23 57.23 57.20 57.20 3.1K
15:03 57.23 57.30 57.22 57.22 6.4K
15:04 57.22 57.26 57.22 57.26 1.1K
15:05 57.21 57.25 57.21 57.25 0.8K
15:06 57.23 57.25 57.23 57.25 3.3K
15:07 57.42 57.44 57.37 57.37 8.0K
15:08 57.32 57.37 57.32 57.37 3.8K
15:10 57.33 57.41 57.31 57.38 6.1K
15:11 57.36 57.36 57.36 57.36 0.9K
15:12 57.36 57.36 57.36 57.36 1.0K
15:13 57.36 57.38 57.36 57.38 3.5K
15:14 57.37 57.47 57.37 57.42 4.6K
15:15 57.43 57.43 57.42 57.42 8.9K
15:16 57.46 57.47 57.39 57.47 1.5K
15:17 57.44 57.52 57.44 57.50 3.0K
15:18 57.50 57.56 57.50 57.56 1.2K
15:19 57.61 57.61 57.58 57.58 3.8K
15:20 57.58 57.61 57.57 57.57 3.0K
15:21 57.57 57.57 57.57 57.57 0.7K
15:22 57.52 57.53 57.50 57.50 9.3K
15:23 57.50 57.50 57.50 57.50 1.4K
15:24 57.50 57.50 57.48 57.50 1.5K
15:25 57.50 57.52 57.50 57.52 2.3K
15:26 57.50 57.50 57.50 57.50 1.1K
15:27 57.50 57.51 57.48 57.48 2.6K
15:28 57.47 57.49 57.38 57.39 10.3K
15:29 57.41 57.53 57.41 57.46 12.0K
15:30 57.46 57.61 57.46 57.61 11.4K
15:31 57.60 57.71 57.60 57.66 9.2K
15:32 57.64 57.70 57.63 57.70 10.2K
15:33 57.80 57.80 57.72 57.72 4.3K
15:34 57.72 57.84 57.72 57.84 6.1K
15:35 57.84 57.85 57.84 57.84 5.6K
15:36 57.85 57.85 57.84 57.84 8.1K
15:37 57.85 57.85 57.58 57.76 23.7K
15:38 57.73 57.75 57.70 57.72 4.2K
15:39 57.72 57.72 57.57 57.62 8.1K
15:40 57.62 57.62 57.61 57.61 3.0K
15:41 57.56 57.63 57.56 57.62 17.4K
15:42 57.62 57.62 57.60 57.60 7.6K
15:43 57.65 57.65 57.57 57.57 5.5K
15:44 57.56 57.56 57.49 57.51 1.8K
15:45 57.48 57.50 57.33 57.39 19.7K
15:46 57.34 57.34 57.12 57.16 10.4K
15:47 57.24 57.33 57.23 57.27 9.6K
15:48 57.32 57.32 57.25 57.26 2.8K
15:49 57.26 57.33 57.22 57.31 11.8K
15:50 57.40 57.40 57.28 57.28 30.1K
15:51 57.25 57.40 57.25 57.31 15.7K
15:52 57.30 57.31 57.26 57.28 18.6K
15:53 57.28 57.32 57.28 57.32 16.8K
15:54 57.31 57.48 57.30 57.47 20.5K
15:55 57.47 57.48 57.35 57.36 26.5K
15:56 57.36 57.39 57.30 57.30 26.7K
15:57 57.30 57.36 57.30 57.34 21.0K
15:58 57.34 57.39 57.34 57.39 59.8K
15:59 57.40 57.42 57.25 57.26 81.4K
16:00 57.26 57.26 57.26 57.26 315.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available