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 54.24 54.39 54.16 54.39 20.4K
09:31 54.60 54.60 54.12 54.19 11.0K
09:32 54.21 54.21 54.17 54.17 2.6K
09:33 54.24 54.24 54.04 54.04 1.5K
09:34 54.04 54.04 53.90 53.91 2.0K
09:35 53.91 53.92 53.91 53.92 2.9K
09:37 53.99 53.99 53.99 53.99 1.7K
09:38 54.06 54.16 54.06 54.16 9.5K
09:39 54.08 54.13 54.06 54.06 3.8K
09:40 54.11 54.17 54.11 54.17 3.7K
09:41 54.13 54.17 54.12 54.12 4.8K
09:42 54.10 54.10 53.89 53.89 5.3K
09:43 53.85 54.03 53.84 53.95 6.9K
09:44 53.96 54.13 53.96 54.13 5.0K
09:45 54.17 54.23 54.17 54.23 1.0K
09:46 54.24 54.26 54.24 54.26 0.5K
09:47 54.20 54.20 54.09 54.09 4.1K
09:48 54.05 54.08 54.05 54.06 3.7K
09:49 54.06 54.06 53.94 53.94 4.6K
09:50 53.90 54.07 53.90 54.07 1.5K
09:51 54.16 54.16 54.05 54.05 1.5K
09:52 53.99 53.99 53.96 53.96 1.1K
09:53 53.90 53.90 53.69 53.74 3.7K
09:54 53.85 53.85 53.85 53.85 1.0K
09:55 53.83 53.83 53.75 53.79 2.0K
09:56 53.78 53.79 53.78 53.79 6.0K
09:57 53.80 53.80 53.61 53.61 3.5K
09:58 53.63 53.72 53.63 53.67 5.9K
09:59 53.76 53.77 53.76 53.77 2.3K
10:00 53.70 53.71 53.70 53.71 2.3K
10:01 53.75 53.76 53.70 53.70 5.8K
10:02 53.60 53.64 53.57 53.57 5.6K
10:03 53.56 53.56 53.40 53.46 3.1K
10:04 53.43 53.47 53.40 53.40 3.2K
10:05 53.41 53.49 53.39 53.49 2.6K
10:06 53.57 53.74 53.55 53.74 3.2K
10:07 53.76 53.76 53.56 53.56 3.9K
10:08 53.53 53.55 53.53 53.55 2.6K
10:09 53.51 53.51 53.50 53.51 3.3K
10:10 53.48 53.48 53.48 53.48 2.0K
10:11 53.49 53.49 53.49 53.49 3.3K
10:12 53.51 53.51 53.46 53.50 2.4K
10:13 53.45 53.45 53.31 53.33 3.4K
10:14 53.29 53.29 53.28 53.28 1.0K
10:15 53.31 53.31 53.30 53.30 0.4K
10:16 53.37 53.37 53.31 53.31 0.6K
10:17 53.36 53.39 53.36 53.39 1.4K
10:18 53.40 53.44 53.40 53.43 6.4K
10:19 53.41 53.41 53.34 53.35 1.6K
10:20 53.34 53.34 53.31 53.32 1.8K
10:21 53.40 53.40 53.37 53.37 2.8K
10:22 53.38 53.43 53.38 53.42 5.5K
10:23 53.27 53.32 53.21 53.32 6.1K
10:24 53.34 53.51 53.32 53.51 7.8K
10:25 53.41 53.41 53.41 53.41 0.6K
10:26 53.38 53.56 53.38 53.52 10.7K
10:27 53.56 53.60 53.56 53.57 3.9K
10:28 53.57 53.57 53.46 53.46 2.4K
10:29 53.53 53.54 53.53 53.53 2.1K
10:30 53.51 53.51 53.38 53.38 1.8K
10:31 53.41 53.43 53.31 53.31 4.7K
10:32 53.35 53.36 53.22 53.26 5.0K
10:33 53.25 53.28 53.25 53.28 1.8K
10:34 53.27 53.27 53.13 53.13 3.7K
10:35 53.14 53.19 53.14 53.19 4.0K
10:36 53.15 53.17 53.13 53.14 4.7K
10:37 53.14 53.14 53.03 53.03 2.0K
10:38 53.03 53.03 53.03 53.03 0.8K
10:39 53.06 53.13 53.05 53.13 9.4K
10:40 53.12 53.12 53.09 53.09 0.5K
10:41 53.12 53.15 53.12 53.15 4.4K
10:42 53.06 53.19 53.05 53.18 14.8K
10:43 53.24 53.24 53.14 53.14 2.2K
10:45 53.19 53.19 53.19 53.19 1.5K
10:46 53.19 53.19 53.19 53.19 0.6K
10:47 53.23 53.23 53.21 53.21 3.8K
10:48 53.20 53.25 53.20 53.23 3.4K
10:49 53.20 53.20 53.14 53.14 2.9K
10:50 53.03 53.07 53.03 53.07 2.0K
10:51 53.07 53.15 53.07 53.15 4.2K
10:52 53.20 53.20 53.20 53.20 1.7K
10:53 53.24 53.24 53.20 53.20 2.7K
10:55 53.24 53.24 53.24 53.24 0.8K
10:56 53.22 53.24 53.22 53.24 0.9K
10:58 53.25 53.26 53.24 53.26 1.4K
10:59 53.27 53.27 53.22 53.23 3.8K
11:00 53.20 53.20 53.20 53.20 1.1K
11:02 53.23 53.25 53.20 53.22 1.7K
11:03 53.19 53.22 53.19 53.20 2.5K
11:04 53.22 53.22 53.22 53.22 1.4K
11:05 53.20 53.20 53.20 53.20 1.3K
11:06 53.16 53.18 53.16 53.18 1.8K
11:07 53.19 53.19 53.19 53.19 1.1K
11:08 53.16 53.19 53.16 53.19 1.8K
11:10 53.12 53.12 53.12 53.12 1.2K
11:11 53.10 53.12 53.10 53.12 1.6K
11:12 53.12 53.12 53.12 53.12 2.1K
11:14 53.13 53.13 53.13 53.13 1.0K
11:15 53.14 53.14 53.12 53.12 0.6K
11:16 53.10 53.11 53.10 53.11 4.0K
11:17 53.15 53.15 53.15 53.15 2.2K
11:19 53.12 53.12 53.12 53.12 1.1K
11:21 53.13 53.16 53.13 53.15 1.7K
11:22 53.15 53.15 53.09 53.09 3.6K
11:23 53.00 53.08 53.00 53.08 10.8K
11:24 53.12 53.13 53.10 53.10 5.9K
11:26 53.09 53.09 53.01 53.01 8.9K
11:27 53.04 53.16 53.04 53.16 2.7K
11:29 53.23 53.23 53.23 53.23 1.7K
11:30 53.11 53.11 53.11 53.11 2.0K
11:31 53.14 53.14 53.09 53.09 1.6K
11:33 53.03 53.03 53.03 53.03 0.5K
11:34 53.06 53.07 53.01 53.01 4.5K
11:35 53.00 53.00 52.96 53.00 4.3K
11:37 53.00 53.02 53.00 53.02 1.6K
11:38 53.00 53.00 52.93 52.93 2.4K
11:39 52.90 53.10 52.90 53.06 7.8K
11:41 53.07 53.09 53.07 53.09 2.0K
11:42 53.11 53.11 53.10 53.10 1.4K
11:43 53.12 53.14 53.12 53.14 0.9K
11:44 53.14 53.14 53.14 53.14 4.0K
11:46 53.09 53.09 53.09 53.09 0.6K
11:47 53.06 53.09 53.06 53.09 1.3K
11:49 53.07 53.07 53.07 53.07 0.5K
11:50 53.08 53.08 53.08 53.08 0.4K
11:51 53.07 53.10 53.07 53.08 2.5K
11:52 53.12 53.12 53.09 53.09 1.5K
11:53 53.11 53.11 53.08 53.08 1.2K
11:54 53.07 53.12 53.07 53.12 2.6K
11:55 53.10 53.10 53.10 53.10 1.6K
11:56 53.10 53.10 53.09 53.10 2.8K
11:57 53.11 53.11 53.11 53.11 2.0K
11:58 53.10 53.12 53.10 53.12 1.4K
11:59 53.12 53.12 53.11 53.11 8.9K
12:00 53.11 53.11 53.06 53.06 1.2K
12:01 53.02 53.04 53.02 53.04 3.0K
12:02 53.02 53.03 53.01 53.02 2.9K
12:03 53.03 53.03 53.00 53.00 2.6K
12:04 52.95 52.95 52.95 52.95 0.8K
12:05 52.90 52.90 52.87 52.87 1.6K
12:06 52.91 52.91 52.91 52.91 3.5K
12:09 52.89 52.91 52.87 52.91 4.4K
12:10 52.87 52.93 52.87 52.93 2.8K
12:11 52.89 52.92 52.89 52.92 0.6K
12:12 52.91 52.95 52.90 52.95 4.9K
12:15 52.90 52.90 52.90 52.90 2.2K
12:16 52.91 52.91 52.91 52.91 1.5K
12:17 52.94 53.00 52.94 53.00 3.2K
12:18 52.99 52.99 52.99 52.99 0.5K
12:19 53.02 53.02 53.02 53.02 0.1K
12:20 53.02 53.02 53.00 53.00 1.5K
12:21 53.02 53.02 52.99 52.99 1.0K
12:22 53.03 53.05 53.03 53.05 3.2K
12:25 53.04 53.04 53.01 53.01 4.3K
12:26 53.01 53.04 53.01 53.04 1.5K
12:27 53.01 53.01 52.99 52.99 1.9K
12:28 52.99 52.99 52.93 52.93 1.5K
12:29 52.93 52.94 52.93 52.94 0.4K
12:30 52.89 52.89 52.89 52.89 0.8K
12:31 52.88 52.88 52.87 52.87 2.7K
12:32 52.91 52.91 52.91 52.91 0.8K
12:33 52.84 52.87 52.84 52.87 0.5K
12:34 52.91 52.97 52.91 52.97 2.6K
12:35 52.94 52.94 52.94 52.94 0.2K
12:36 52.95 52.95 52.95 52.95 0.5K
12:37 52.96 52.97 52.96 52.97 0.9K
12:38 52.94 52.94 52.89 52.89 3.1K
12:39 52.89 52.97 52.89 52.97 5.2K
12:40 53.03 53.13 53.03 53.13 2.0K
12:41 53.17 53.17 53.14 53.16 1.2K
12:42 53.15 53.21 53.15 53.21 5.2K
12:43 53.17 53.17 53.17 53.17 0.2K
12:44 53.17 53.17 53.08 53.08 3.7K
12:46 53.07 53.07 53.07 53.07 0.2K
12:47 53.07 53.07 53.07 53.07 0.8K
12:48 53.09 53.09 53.09 53.09 1.6K
12:49 53.11 53.11 53.11 53.11 0.4K
12:50 53.12 53.14 53.12 53.12 2.2K
12:52 53.12 53.12 53.12 53.12 0.8K
12:53 53.12 53.14 53.11 53.14 1.2K
12:54 53.14 53.14 53.14 53.14 1.5K
12:55 53.14 53.14 53.03 53.03 3.6K
12:56 53.03 53.05 53.01 53.05 2.1K
12:57 53.01 53.01 53.01 53.01 0.6K
12:58 53.04 53.06 53.01 53.06 0.7K
12:59 53.08 53.08 53.08 53.08 1.7K
13:01 53.08 53.09 53.08 53.09 0.9K
13:02 53.04 53.07 53.04 53.06 2.9K
13:04 53.13 53.13 53.13 53.13 2.8K
13:07 53.15 53.15 53.14 53.14 1.0K
13:08 53.16 53.16 53.13 53.13 2.8K
13:09 53.14 53.14 53.14 53.14 0.8K
13:10 53.11 53.11 53.11 53.11 3.5K
13:12 53.10 53.10 53.09 53.09 0.4K
13:13 53.07 53.09 53.07 53.09 3.1K
13:14 53.10 53.10 53.10 53.10 0.5K
13:15 53.11 53.13 53.09 53.09 8.6K
13:17 53.06 53.06 53.06 53.06 0.2K
13:18 53.04 53.05 53.01 53.01 2.5K
13:21 53.14 53.14 53.14 53.14 6.6K
13:22 53.14 53.14 53.14 53.14 0.6K
13:23 53.17 53.17 53.17 53.17 0.9K
13:24 53.22 53.22 53.22 53.22 2.5K
13:27 53.22 53.22 53.22 53.22 0.9K
13:28 53.24 53.24 53.23 53.24 1.7K
13:29 53.21 53.21 53.18 53.18 3.4K
13:31 53.16 53.16 53.12 53.12 2.4K
13:33 53.12 53.12 53.12 53.12 0.7K
13:34 53.14 53.15 53.14 53.14 1.9K
13:36 53.16 53.16 53.16 53.16 1.3K
13:37 53.17 53.17 53.17 53.17 0.2K
13:38 53.16 53.19 53.14 53.19 3.7K
13:39 53.23 53.23 53.23 53.23 2.4K
13:40 53.21 53.21 53.15 53.15 3.4K
13:41 53.20 53.20 53.20 53.20 0.5K
13:42 53.20 53.20 53.18 53.20 0.8K
13:43 53.23 53.26 53.22 53.26 7.8K
13:46 53.32 53.32 53.32 53.32 1.6K
13:47 53.32 53.32 53.32 53.32 0.4K
13:48 53.35 53.35 53.35 53.35 0.4K
13:49 53.32 53.32 53.20 53.20 3.8K
13:50 53.21 53.21 53.19 53.19 1.2K
13:51 53.18 53.18 53.18 53.18 0.8K
13:52 53.18 53.18 53.18 53.18 0.8K
13:53 53.19 53.19 53.19 53.19 0.8K
13:54 53.22 53.22 53.22 53.22 0.7K
13:55 53.19 53.19 53.19 53.19 0.6K
13:56 53.21 53.21 53.18 53.18 1.3K
13:57 53.18 53.20 53.18 53.20 2.7K
13:58 53.22 53.25 53.22 53.25 2.6K
13:59 53.23 53.23 53.23 53.23 0.7K
14:01 53.25 53.25 53.23 53.23 1.3K
14:02 53.24 53.25 53.24 53.25 2.2K
14:03 53.23 53.23 53.21 53.23 3.3K
14:04 53.23 53.23 53.23 53.23 0.5K
14:06 53.23 53.23 53.10 53.10 4.4K
14:07 53.10 53.11 53.04 53.05 3.7K
14:08 53.05 53.05 53.05 53.05 1.4K
14:09 53.06 53.06 53.06 53.06 1.2K
14:10 53.03 53.05 53.01 53.02 2.0K
14:11 53.02 53.06 53.02 53.06 3.8K
14:12 53.08 53.08 53.08 53.08 0.6K
14:13 53.08 53.10 53.08 53.10 1.5K
14:14 53.07 53.07 53.07 53.07 1.9K
14:16 53.08 53.08 53.08 53.08 1.2K
14:17 53.07 53.07 53.05 53.05 2.9K
14:18 53.00 53.00 53.00 53.00 0.3K
14:19 53.01 53.01 52.94 52.96 3.3K
14:21 52.96 52.96 52.94 52.94 0.5K
14:22 52.96 52.96 52.86 52.86 3.3K
14:23 52.88 52.91 52.88 52.91 4.8K
14:26 52.95 52.95 52.95 52.95 0.2K
14:27 52.95 52.98 52.95 52.95 2.9K
14:28 52.95 52.98 52.92 52.92 0.9K
14:29 52.93 52.94 52.93 52.94 1.6K
14:30 52.95 52.98 52.95 52.97 4.0K
14:32 52.98 52.98 52.98 52.98 1.0K
14:34 52.99 52.99 52.99 52.99 1.5K
14:35 52.99 52.99 52.99 52.99 1.8K
14:36 52.97 52.97 52.97 52.97 0.7K
14:37 52.97 52.97 52.92 52.95 4.9K
14:38 52.99 53.04 52.99 53.04 3.1K
14:39 53.05 53.06 53.05 53.05 2.9K
14:40 53.08 53.08 53.08 53.08 1.1K
14:41 53.06 53.06 53.06 53.06 0.5K
14:42 53.06 53.06 53.06 53.06 0.2K
14:43 53.06 53.06 53.06 53.06 0.4K
14:44 53.09 53.09 53.06 53.06 0.9K
14:45 53.08 53.08 53.05 53.07 4.9K
14:46 53.05 53.06 53.05 53.06 2.6K
14:47 53.04 53.04 53.04 53.04 1.4K
14:49 53.04 53.04 53.04 53.04 0.6K
14:50 53.00 53.01 52.99 53.01 3.1K
14:51 53.02 53.02 53.02 53.02 1.7K
14:53 53.03 53.03 53.03 53.03 1.1K
14:54 53.04 53.04 53.04 53.04 3.5K
14:55 53.00 53.02 52.97 53.02 0.9K
14:56 52.97 52.97 52.96 52.95 3.5K
14:58 52.95 52.97 52.94 52.95 2.7K
14:59 52.96 53.00 52.96 53.00 3.2K
15:00 52.99 52.99 52.99 52.99 1.0K
15:01 53.01 53.01 53.00 53.00 42.6K
15:03 53.02 53.04 53.02 53.04 3.0K
15:04 53.04 53.05 53.03 53.05 1.3K
15:05 53.07 53.07 53.07 53.07 2.5K
15:06 53.05 53.05 53.05 53.05 2.5K
15:07 53.00 53.03 53.00 53.02 9.8K
15:08 53.09 53.09 53.05 53.05 5.7K
15:09 53.06 53.06 53.06 53.06 1.2K
15:10 53.07 53.07 53.07 53.07 0.5K
15:11 53.05 53.09 53.05 53.09 6.2K
15:13 53.12 53.12 53.12 53.12 1.0K
15:14 53.12 53.12 53.12 53.12 0.7K
15:15 53.15 53.15 53.13 53.13 2.6K
15:16 53.16 53.16 53.16 53.16 1.2K
15:18 53.16 53.17 53.14 53.17 3.2K
15:19 53.15 53.17 53.15 53.16 2.3K
15:20 53.16 53.16 53.16 53.16 1.2K
15:21 53.16 53.16 53.16 53.16 7.8K
15:22 53.25 53.27 53.25 53.27 2.7K
15:23 53.27 53.33 53.27 53.33 3.5K
15:24 53.33 53.37 53.33 53.37 7.5K
15:25 53.37 53.39 53.35 53.36 14.8K
15:26 53.36 53.36 53.36 53.36 4.8K
15:27 53.34 53.40 53.34 53.40 4.2K
15:28 53.39 53.39 53.35 53.35 4.1K
15:29 53.37 53.37 53.33 53.33 2.4K
15:30 53.36 53.36 53.36 53.36 1.6K
15:31 53.36 53.36 53.36 53.36 1.2K
15:32 53.34 53.34 53.34 53.34 0.9K
15:33 53.34 53.35 53.34 53.35 2.6K
15:34 53.33 53.33 53.23 53.30 16.3K
15:35 53.31 53.31 53.31 53.31 2.5K
15:36 53.31 53.31 53.29 53.31 5.4K
15:37 53.28 53.29 53.28 53.29 1.0K
15:38 53.28 53.28 53.25 53.25 2.8K
15:39 53.25 53.25 53.23 53.23 1.6K
15:40 53.23 53.23 53.22 53.23 7.5K
15:41 53.23 53.23 53.16 53.16 4.3K
15:42 53.23 53.23 53.21 53.21 2.5K
15:43 53.22 53.22 53.19 53.19 1.1K
15:44 53.23 53.23 53.12 53.12 5.3K
15:45 53.10 53.11 53.10 53.11 2.4K
15:46 53.08 53.08 53.05 53.05 5.6K
15:47 53.05 53.14 53.05 53.14 11.7K
15:48 53.14 53.16 53.14 53.15 4.7K
15:49 53.16 53.25 53.16 53.25 7.1K
15:50 53.29 53.30 53.28 53.30 10.7K
15:51 53.30 53.30 53.24 53.24 7.1K
15:52 53.24 53.27 53.23 53.25 5.5K
15:53 53.25 53.25 53.20 53.20 5.4K
15:54 53.20 53.22 53.05 53.05 15.6K
15:55 53.06 53.06 53.00 53.03 14.1K
15:56 53.00 53.00 52.97 53.00 11.3K
15:57 52.96 52.99 52.96 52.96 15.1K
15:58 52.97 53.00 52.96 53.00 25.1K
15:59 53.04 53.09 52.96 52.98 27.3K
16:00 53.00 53.00 53.00 53.00 191.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available