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 53.10 53.24 53.10 53.24 14.9K
09:32 53.28 53.28 53.28 53.28 0.4K
09:34 53.41 53.59 53.41 53.44 1.6K
09:36 53.66 53.66 53.60 53.60 2.6K
09:37 53.59 53.59 53.59 53.59 5.7K
09:38 53.60 53.69 53.58 53.58 2.5K
09:39 53.69 53.69 53.69 53.69 1.3K
09:40 53.76 53.82 53.76 53.82 1.1K
09:41 53.80 53.85 53.75 53.85 4.4K
09:42 53.83 53.83 53.80 53.82 1.3K
09:43 53.76 53.81 53.76 53.81 0.4K
09:44 53.81 53.81 53.81 53.81 0.4K
09:45 53.76 53.81 53.76 53.81 1.6K
09:46 53.83 53.85 53.83 53.85 1.6K
09:47 53.77 53.77 53.77 53.77 0.7K
09:48 53.88 53.88 53.88 53.88 0.4K
09:49 53.87 53.89 53.85 53.85 4.7K
09:51 53.90 53.90 53.90 53.90 1.6K
09:52 53.99 53.99 53.99 53.99 0.8K
09:53 54.01 54.07 53.96 53.96 7.3K
09:55 53.97 53.97 53.91 53.91 2.0K
09:56 53.91 53.91 53.86 53.86 2.8K
09:57 53.87 53.90 53.87 53.90 4.3K
09:58 54.06 54.06 54.06 54.06 1.0K
10:00 54.06 54.06 54.06 54.06 0.4K
10:01 54.05 54.05 54.05 54.05 0.7K
10:02 54.06 54.06 54.05 54.05 1.1K
10:04 53.95 53.95 53.95 53.95 0.8K
10:05 53.98 54.00 53.98 54.00 6.0K
10:06 53.99 53.99 53.99 53.99 0.4K
10:07 54.03 54.03 54.02 54.02 1.1K
10:08 54.00 54.00 53.91 53.96 6.5K
10:10 53.90 53.90 53.90 53.90 0.9K
10:11 53.99 53.99 53.99 53.99 0.5K
10:12 53.94 53.94 53.94 53.94 0.3K
10:13 53.92 53.92 53.88 53.88 1.8K
10:14 53.97 53.99 53.97 53.99 2.2K
10:15 53.99 53.99 53.99 53.99 0.5K
10:16 53.95 53.95 53.95 53.95 1.4K
10:17 53.93 54.13 53.93 54.13 4.1K
10:18 54.12 54.35 54.12 54.27 7.4K
10:19 54.33 54.33 54.33 54.33 1.9K
10:20 54.26 54.26 54.26 54.26 0.3K
10:21 54.40 54.48 54.40 54.47 5.0K
10:22 54.47 54.75 54.47 54.68 8.8K
10:23 54.71 54.71 54.67 54.67 3.0K
10:24 54.72 54.86 54.72 54.86 2.1K
10:25 54.82 54.82 54.82 54.82 6.7K
10:26 54.82 54.85 54.82 54.84 2.9K
10:27 54.84 54.99 54.84 54.99 4.4K
10:28 54.94 54.94 54.87 54.93 3.2K
10:29 54.94 55.03 54.92 54.97 7.9K
10:30 54.93 54.93 54.93 54.93 0.6K
10:31 54.93 54.93 54.93 54.93 0.9K
10:32 54.93 55.19 54.93 55.18 9.5K
10:33 55.24 55.24 55.18 55.21 9.2K
10:34 55.27 55.35 55.26 55.35 4.5K
10:35 55.40 55.40 55.24 55.32 5.6K
10:36 55.27 55.34 55.21 55.34 4.3K
10:37 55.32 55.32 55.21 55.21 4.9K
10:38 55.29 55.31 55.29 55.31 2.8K
10:39 55.29 55.29 55.29 55.29 1.8K
10:40 55.31 55.35 55.29 55.33 9.3K
10:41 55.31 55.32 55.28 55.28 7.2K
10:42 55.26 55.26 55.18 55.18 3.5K
10:43 55.09 55.13 55.09 55.09 2.7K
10:44 55.08 55.08 54.91 54.91 11.1K
10:45 54.96 55.00 54.96 55.00 3.9K
10:46 54.98 54.98 54.98 54.98 0.5K
10:47 54.98 55.14 54.98 55.04 9.9K
10:48 55.04 55.04 54.98 54.98 3.7K
10:49 54.98 54.98 54.91 54.91 5.3K
10:50 54.94 55.03 54.94 55.02 3.5K
10:51 54.99 54.99 54.96 54.96 1.5K
10:52 55.04 55.13 54.99 55.00 21.5K
10:53 54.97 55.01 54.95 55.01 3.1K
10:54 55.01 55.01 55.01 55.01 0.7K
10:55 55.01 55.01 54.98 54.98 2.2K
10:56 54.96 55.00 54.95 55.00 2.2K
10:57 55.10 55.10 55.09 55.09 3.6K
10:58 55.09 55.20 55.09 55.18 11.2K
11:00 55.16 55.17 55.16 55.16 2.2K
11:01 55.08 55.12 55.08 55.12 1.4K
11:02 55.15 55.15 55.15 55.15 0.6K
11:03 55.12 55.12 55.12 55.12 0.2K
11:04 55.09 55.17 55.09 55.15 5.6K
11:05 55.13 55.13 55.11 55.13 1.9K
11:06 55.11 55.11 55.02 55.02 3.4K
11:07 55.06 55.16 55.05 55.16 4.9K
11:08 55.29 55.29 55.21 55.21 2.9K
11:09 55.24 55.24 55.20 55.20 3.6K
11:10 55.17 55.17 55.17 55.17 1.9K
11:11 55.12 55.12 55.08 55.08 2.3K
11:12 55.02 55.02 55.02 55.02 0.9K
11:13 55.02 55.02 55.02 55.02 0.7K
11:14 54.92 55.00 54.92 55.00 6.3K
11:15 55.02 55.02 55.02 55.02 1.1K
11:16 55.02 55.20 55.02 55.20 8.7K
11:17 55.17 55.23 55.17 55.23 2.2K
11:18 55.21 55.21 55.21 55.21 0.5K
11:19 55.21 55.21 55.16 55.16 4.9K
11:20 55.15 55.19 55.15 55.15 2.5K
11:21 55.15 55.15 55.00 55.00 8.7K
11:22 55.00 55.00 55.00 55.00 1.5K
11:23 54.99 54.99 54.96 54.96 1.4K
11:24 54.98 55.04 54.95 54.95 5.9K
11:26 54.91 54.91 54.88 54.88 2.5K
11:27 54.91 54.91 54.73 54.73 2.7K
11:28 54.70 54.70 54.68 54.68 1.0K
11:29 54.61 54.61 54.61 54.61 1.6K
11:30 54.61 54.61 54.60 54.60 1.6K
11:31 54.62 54.62 54.62 54.62 0.6K
11:32 54.62 54.62 54.62 54.62 0.8K
11:33 54.60 54.64 54.60 54.64 97.7K
11:35 54.68 54.68 54.64 54.64 3.0K
11:36 54.58 54.58 54.58 54.58 0.5K
11:37 54.57 54.57 54.56 54.56 0.6K
11:38 54.63 54.70 54.63 54.68 5.8K
11:39 54.61 54.61 54.61 54.61 0.9K
11:40 54.59 54.60 54.59 54.60 2.1K
11:41 54.65 54.69 54.61 54.61 3.8K
11:42 54.67 54.67 54.67 54.67 0.6K
11:44 54.61 54.61 54.61 54.61 2.3K
11:45 54.57 54.57 54.53 54.53 1.3K
11:48 54.57 54.60 54.57 54.60 1.4K
11:50 54.60 54.60 54.56 54.56 2.9K
11:53 54.52 54.54 54.52 54.54 1.0K
11:54 54.52 54.52 54.52 54.52 0.6K
11:55 54.55 54.55 54.50 54.50 2.9K
11:56 54.56 54.57 54.56 54.57 1.6K
11:57 54.55 54.55 54.55 54.55 0.2K
11:58 54.60 54.60 54.55 54.55 1.8K
11:59 54.52 54.52 54.52 54.52 0.3K
12:00 54.47 54.47 54.47 54.47 0.7K
12:01 54.47 54.47 54.47 54.47 0.3K
12:02 54.49 54.49 54.49 54.49 0.1K
12:03 54.46 54.46 54.46 54.46 0.9K
12:04 54.46 54.46 54.46 54.46 2.1K
12:05 54.44 54.44 54.44 54.44 1.4K
12:06 54.39 54.42 54.39 54.42 1.4K
12:07 54.40 54.40 54.38 54.38 1.4K
12:09 54.35 54.39 54.35 54.39 3.3K
12:10 54.43 54.43 54.43 54.43 1.1K
12:11 54.42 54.42 54.40 54.40 0.9K
12:13 54.41 54.43 54.41 54.43 5.4K
12:14 54.39 54.39 54.37 54.37 2.0K
12:15 54.37 54.37 54.37 54.37 0.2K
12:16 54.40 54.41 54.40 54.41 2.6K
12:17 54.40 54.40 54.40 54.40 0.4K
12:19 54.40 54.40 54.40 54.40 0.3K
12:20 54.42 54.42 54.42 54.42 0.5K
12:21 54.40 54.40 54.40 54.40 0.3K
12:22 54.37 54.37 54.37 54.37 3.1K
12:25 54.38 54.38 54.36 54.36 2.0K
12:26 54.34 54.39 54.34 54.39 2.5K
12:27 54.39 54.43 54.39 54.43 2.9K
12:29 54.45 54.45 54.45 54.45 2.1K
12:30 54.43 54.43 54.42 54.42 0.3K
12:31 54.42 54.42 54.42 54.42 30.3K
12:32 54.41 54.42 54.41 54.42 2.0K
12:33 54.41 54.41 54.41 54.41 0.5K
12:34 54.43 54.63 54.43 54.63 9.2K
12:35 54.66 54.73 54.66 54.72 6.9K
12:36 54.70 54.70 54.70 54.70 0.3K
12:37 54.68 54.68 54.66 54.66 2.1K
12:38 54.72 54.72 54.70 54.70 0.9K
12:39 54.69 54.69 54.67 54.67 2.0K
12:41 54.67 54.68 54.67 54.68 2.5K
12:43 54.68 54.68 54.68 54.68 1.8K
12:44 54.67 54.70 54.67 54.70 3.6K
12:47 54.69 54.69 54.69 54.69 1.0K
12:50 54.64 54.64 54.64 54.64 2.4K
12:51 54.67 54.67 54.67 54.67 0.3K
12:52 54.60 54.60 54.53 54.53 2.2K
12:55 54.51 54.51 54.51 54.51 1.6K
12:56 54.48 54.48 54.48 54.48 0.9K
12:58 54.47 54.47 54.45 54.45 1.4K
12:59 54.47 54.47 54.46 54.46 3.8K
13:02 54.49 54.50 54.49 54.50 2.0K
13:04 54.48 54.49 54.48 54.49 0.6K
13:05 54.51 54.51 54.51 54.51 1.3K
13:06 54.47 54.54 54.47 54.53 1.9K
13:09 54.56 54.57 54.56 54.57 2.2K
13:10 54.56 54.56 54.56 54.56 0.9K
13:11 54.53 54.53 54.53 54.53 2.2K
13:12 54.54 54.54 54.54 54.54 0.6K
13:14 54.50 54.50 54.50 54.50 3.2K
13:15 54.55 54.57 54.55 54.57 1.3K
13:16 54.61 54.61 54.60 54.60 2.2K
13:19 54.60 54.62 54.60 54.62 0.8K
13:20 54.59 54.63 54.59 54.63 1.7K
13:21 54.69 54.69 54.68 54.68 0.4K
13:22 54.63 54.68 54.63 54.68 1.0K
13:23 54.71 54.77 54.71 54.77 1.9K
13:24 54.76 54.76 54.71 54.71 2.7K
13:27 54.76 54.76 54.74 54.74 0.9K
13:28 54.74 54.87 54.74 54.87 2.8K
13:29 54.84 54.87 54.83 54.86 3.5K
13:30 54.82 54.84 54.73 54.73 5.8K
13:31 54.76 54.76 54.76 54.76 1.7K
13:34 54.68 54.68 54.68 54.68 2.3K
13:35 54.69 54.71 54.69 54.71 2.9K
13:36 54.82 54.82 54.70 54.70 2.4K
13:37 54.72 54.72 54.72 54.72 0.8K
13:38 54.69 54.69 54.69 54.69 1.0K
13:39 54.65 54.65 54.65 54.65 0.8K
13:40 54.67 54.67 54.67 54.67 1.0K
13:42 54.67 54.67 54.67 54.67 0.4K
13:43 54.66 54.66 54.63 54.63 3.0K
13:44 54.56 54.56 54.56 54.56 0.7K
13:45 54.57 54.57 54.57 54.57 0.4K
13:46 54.56 54.58 54.56 54.58 1.6K
13:48 54.58 54.58 54.50 54.50 2.6K
13:49 54.48 54.48 54.47 54.47 0.6K
13:50 54.47 54.53 54.47 54.53 3.4K
13:51 54.51 54.51 54.51 54.51 0.7K
13:53 54.50 54.50 54.50 54.50 4.1K
13:54 54.51 54.51 54.51 54.51 1.3K
13:55 54.50 54.50 54.49 54.49 2.1K
13:56 54.47 54.47 54.47 54.47 0.5K
13:58 54.46 54.46 54.46 54.46 1.0K
14:01 54.48 54.52 54.48 54.52 2.5K
14:03 54.54 54.55 54.54 54.55 0.8K
14:04 54.57 54.58 54.56 54.58 1.7K
14:05 54.60 54.60 54.53 54.53 4.0K
14:06 54.50 54.50 54.48 54.48 0.8K
14:07 54.48 54.48 54.48 54.48 1.1K
14:10 54.47 54.50 54.47 54.50 2.7K
14:12 54.50 54.50 54.50 54.50 1.1K
14:15 54.52 54.52 54.52 54.52 1.1K
14:16 54.54 54.55 54.44 54.44 7.0K
14:17 54.39 54.39 54.35 54.35 2.6K
14:19 54.38 54.39 54.36 54.36 2.7K
14:20 54.36 54.44 54.36 54.44 2.4K
14:21 54.44 54.44 54.44 54.44 1.6K
14:24 54.44 54.44 54.42 54.42 0.7K
14:25 54.40 54.42 54.40 54.42 1.7K
14:26 54.40 54.40 54.40 54.40 0.7K
14:27 54.42 54.50 54.42 54.50 5.4K
14:28 54.50 54.50 54.50 54.50 1.0K
14:29 54.49 54.49 54.44 54.44 8.3K
14:30 54.43 54.43 54.43 54.43 0.4K
14:31 54.43 54.47 54.43 54.47 2.7K
14:32 54.45 54.45 54.42 54.42 0.6K
14:33 54.47 54.50 54.47 54.49 1.3K
14:34 54.45 54.45 54.43 54.43 8.3K
14:36 54.42 54.42 54.42 54.42 1.2K
14:37 54.45 54.45 54.45 54.45 1.1K
14:38 54.47 54.54 54.47 54.50 4.5K
14:39 54.53 54.53 54.50 54.50 3.5K
14:41 54.53 54.53 54.53 54.53 0.8K
14:43 54.51 54.51 54.51 54.51 0.6K
14:44 54.52 54.52 54.52 54.52 0.6K
14:45 54.52 54.52 54.49 54.49 3.0K
14:46 54.49 54.49 54.49 54.49 3.2K
14:47 54.49 54.49 54.49 54.49 0.8K
14:48 54.48 54.48 54.46 54.46 2.1K
14:49 54.45 54.45 54.45 54.45 0.8K
14:50 54.42 54.42 54.42 54.42 2.2K
14:51 54.43 54.47 54.43 54.47 3.3K
14:52 54.48 54.50 54.48 54.50 1.3K
14:53 54.48 54.50 54.48 54.50 1.4K
14:55 54.50 54.50 54.50 54.50 0.5K
14:58 54.49 54.49 54.49 54.49 8.0K
14:59 54.52 54.52 54.50 54.50 4.2K
15:00 54.48 54.54 54.48 54.54 1.4K
15:01 54.54 54.54 54.54 54.54 0.7K
15:02 54.54 54.57 54.50 54.50 6.7K
15:04 54.47 54.47 54.41 54.41 6.1K
15:05 54.37 54.37 54.37 54.37 2.1K
15:08 54.35 54.40 54.35 54.37 4.4K
15:09 54.37 54.38 54.37 54.38 2.7K
15:10 54.35 54.35 54.35 54.35 0.4K
15:11 54.38 54.39 54.38 54.38 1.7K
15:12 54.38 54.43 54.38 54.42 3.9K
15:13 54.39 54.39 54.36 54.36 3.1K
15:14 54.31 54.31 54.31 54.31 3.3K
15:16 54.26 54.27 54.26 54.27 2.5K
15:17 54.27 54.27 54.24 54.24 6.7K
15:18 54.22 54.27 54.22 54.27 2.6K
15:20 54.30 54.30 54.30 54.30 0.5K
15:21 54.30 54.30 54.30 54.30 0.2K
15:22 54.29 54.29 54.29 54.29 4.0K
15:23 54.28 54.28 54.28 54.28 0.9K
15:24 54.29 54.30 54.29 54.30 2.3K
15:25 54.30 54.30 54.23 54.26 5.3K
15:27 54.31 54.32 54.28 54.28 7.0K
15:28 54.24 54.24 54.19 54.19 2.1K
15:29 54.20 54.20 54.20 54.20 0.9K
15:30 54.21 54.21 54.21 54.21 2.0K
15:31 54.20 54.27 54.18 54.25 38.5K
15:32 54.26 54.38 54.26 54.32 9.1K
15:33 54.29 54.29 54.23 54.24 5.6K
15:34 54.22 54.23 54.19 54.23 4.1K
15:35 54.25 54.25 54.25 54.25 1.3K
15:36 54.25 54.31 54.25 54.31 3.5K
15:37 54.28 54.33 54.28 54.33 3.4K
15:38 54.28 54.33 54.25 54.33 5.7K
15:39 54.36 54.36 54.35 54.35 2.0K
15:41 54.41 54.42 54.38 54.42 5.3K
15:42 54.42 54.44 54.42 54.44 2.3K
15:43 54.44 54.44 54.36 54.36 7.3K
15:44 54.37 54.37 54.37 54.37 4.6K
15:45 54.37 54.44 54.37 54.44 5.0K
15:46 54.45 54.45 54.45 54.45 1.7K
15:47 54.46 54.49 54.46 54.49 5.9K
15:48 54.50 54.54 54.48 54.54 5.7K
15:49 54.52 54.54 54.47 54.51 8.9K
15:50 54.47 54.47 54.37 54.46 13.5K
15:51 54.44 54.45 54.42 54.42 4.9K
15:52 54.44 54.44 54.42 54.44 5.3K
15:53 54.41 54.43 54.34 54.34 9.4K
15:54 54.34 54.50 54.30 54.49 18.0K
15:55 54.49 54.55 54.49 54.53 20.3K
15:56 54.53 54.54 54.51 54.51 11.4K
15:57 54.53 54.58 54.53 54.56 10.3K
15:58 54.54 54.54 54.50 54.53 17.6K
15:59 54.52 54.54 54.47 54.53 32.3K
16:00 54.50 54.50 54.50 54.50 271.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available