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 55.70 55.95 55.70 55.92 11.0K
09:31 55.78 55.94 55.78 55.94 0.5K
09:32 55.94 55.94 55.94 55.94 1.5K
09:34 55.80 55.80 55.80 55.80 1.4K
09:37 55.84 55.84 55.61 55.61 8.1K
09:39 55.54 55.54 55.54 55.54 0.8K
09:40 55.53 55.53 55.53 55.53 0.3K
09:41 55.54 55.54 55.53 55.53 2.2K
09:42 55.46 55.57 55.46 55.57 0.6K
09:44 55.63 55.63 55.52 55.61 10.0K
09:49 55.55 55.74 55.55 55.74 4.0K
09:50 55.65 55.65 55.61 55.61 5.6K
09:53 55.59 55.60 55.59 55.60 0.4K
09:54 55.59 55.59 55.59 55.59 0.2K
09:55 55.58 55.58 55.57 55.57 1.0K
09:56 55.60 55.60 55.53 55.53 5.1K
09:57 55.50 55.50 55.50 55.50 2.4K
09:58 55.58 55.73 55.58 55.72 3.0K
09:59 55.73 55.80 55.72 55.79 1.4K
10:00 55.78 55.78 55.69 55.69 0.6K
10:01 55.67 55.73 55.67 55.69 2.8K
10:02 55.73 55.88 55.73 55.88 1.8K
10:03 55.87 55.87 55.82 55.82 1.9K
10:07 55.95 55.95 55.95 55.95 3.4K
10:08 56.01 56.01 56.01 56.01 2.0K
10:09 55.99 56.04 55.86 56.04 4.0K
10:10 55.99 55.99 55.99 55.99 0.2K
10:11 56.01 56.11 56.01 56.11 3.7K
10:12 56.02 56.02 55.97 55.97 6.0K
10:14 56.00 56.00 56.00 56.00 2.5K
10:17 56.02 56.08 56.02 56.08 2.3K
10:18 56.02 56.02 56.02 56.02 3.3K
10:19 56.09 56.24 56.09 56.24 3.0K
10:21 56.07 56.07 56.07 56.07 3.5K
10:22 56.06 56.06 56.06 56.06 0.3K
10:23 56.10 56.10 56.10 56.10 0.8K
10:24 56.18 56.18 56.18 56.18 1.0K
10:26 56.13 56.13 56.08 56.08 2.4K
10:27 56.07 56.07 56.07 56.07 2.5K
10:29 56.01 56.04 56.01 56.04 1.2K
10:30 56.06 56.13 56.06 56.13 1.5K
10:31 56.08 56.08 56.01 56.01 2.9K
10:32 56.02 56.02 56.02 56.02 2.4K
10:33 56.02 56.02 56.02 56.02 0.7K
10:34 56.05 56.05 56.01 56.03 1.5K
10:35 56.10 56.10 56.10 56.10 1.7K
10:38 56.10 56.10 56.10 56.10 1.0K
10:40 56.05 56.08 56.05 56.08 0.4K
10:41 56.10 56.10 56.03 56.03 5.3K
10:42 56.01 56.03 55.99 56.03 2.8K
10:43 55.98 55.98 55.89 55.89 2.7K
10:44 55.89 55.89 55.87 55.87 2.5K
10:45 55.92 55.92 55.87 55.87 0.6K
10:46 55.86 55.86 55.86 55.86 0.1K
10:47 55.86 55.86 55.86 55.86 2.1K
10:48 55.92 56.12 55.85 56.12 6.1K
10:50 56.09 56.09 56.09 56.09 0.5K
10:52 56.03 56.03 56.03 56.03 3.1K
10:53 56.00 56.00 56.00 56.00 0.3K
10:54 56.00 56.05 56.00 56.05 4.3K
10:56 56.01 56.01 56.01 56.01 0.3K
10:58 56.05 56.05 56.05 56.05 0.4K
10:59 56.04 56.06 56.04 56.06 3.1K
11:02 56.08 56.08 56.08 56.08 0.4K
11:03 56.01 56.08 56.01 56.08 2.3K
11:04 56.08 56.08 56.08 56.08 0.3K
11:06 56.10 56.10 56.10 56.10 0.6K
11:08 56.09 56.09 56.09 56.09 0.5K
11:10 56.09 56.09 56.09 56.09 0.7K
11:12 56.06 56.06 56.06 56.06 0.4K
11:13 56.12 56.15 56.11 56.14 9.7K
11:14 56.13 56.16 56.13 56.14 0.6K
11:15 56.14 56.14 56.14 56.14 3.4K
11:17 56.10 56.10 56.05 56.05 3.9K
11:18 56.06 56.06 56.00 56.00 2.2K
11:19 56.00 56.02 56.00 56.02 1.9K
11:22 55.96 56.07 55.96 56.07 7.3K
11:23 56.08 56.08 56.08 56.08 1.2K
11:26 56.08 56.08 56.08 56.08 0.6K
11:28 56.10 56.16 56.10 56.16 3.1K
11:29 56.17 56.19 56.17 56.17 1.3K
11:32 56.14 56.14 56.08 56.08 4.0K
11:33 56.09 56.09 56.09 56.09 0.2K
11:34 56.10 56.10 56.10 56.10 0.6K
11:36 56.08 56.08 56.08 56.08 1.7K
11:37 56.07 56.07 56.07 56.07 0.8K
11:38 56.04 56.04 56.04 56.04 0.9K
11:39 55.98 55.98 55.98 55.98 1.1K
11:40 56.00 56.00 56.00 56.00 3.2K
11:41 56.02 56.02 56.02 56.02 1.3K
11:43 55.94 56.01 55.94 56.01 2.8K
11:44 56.01 56.01 56.01 56.01 0.3K
11:45 56.00 56.00 56.00 56.00 0.3K
11:47 56.00 56.00 56.00 56.00 2.1K
11:48 56.08 56.08 56.08 56.08 4.4K
11:49 55.96 55.96 55.96 55.96 0.7K
11:53 56.02 56.02 56.02 56.02 1.0K
11:56 56.03 56.04 56.03 56.04 5.0K
11:59 55.96 55.96 55.94 55.94 7.3K
12:00 55.88 55.90 55.88 55.90 0.5K
12:01 55.90 55.90 55.90 55.90 0.6K
12:03 55.86 55.86 55.86 55.86 0.9K
12:06 55.92 55.92 55.89 55.89 3.1K
12:07 55.91 56.01 55.91 56.01 3.8K
12:09 56.01 56.01 56.01 56.01 0.5K
12:11 55.98 55.98 55.95 55.95 2.8K
12:13 55.93 55.93 55.93 55.93 0.5K
12:15 55.93 55.96 55.93 55.96 1.1K
12:16 55.96 55.96 55.96 55.96 0.8K
12:18 55.97 55.97 55.97 55.97 18.2K
12:19 56.06 56.06 56.06 56.06 1.9K
12:20 56.06 56.09 56.06 56.09 1.1K
12:21 56.09 56.09 56.09 56.09 0.8K
12:23 56.09 56.09 56.09 56.09 0.3K
12:24 56.10 56.16 56.10 56.16 2.9K
12:26 56.17 56.17 56.16 56.16 3.1K
12:27 56.15 56.15 56.14 56.14 0.7K
12:30 56.15 56.15 56.15 56.15 2.1K
12:31 56.16 56.16 56.16 56.16 1.5K
12:32 56.20 56.20 56.20 56.20 1.3K
12:33 56.16 56.16 56.16 56.16 1.9K
12:34 56.15 56.15 56.15 56.15 0.5K
12:36 56.15 56.15 56.15 56.15 1.4K
12:37 56.15 56.17 56.15 56.17 1.0K
12:38 56.19 56.22 56.19 56.22 2.4K
12:41 56.22 56.28 56.22 56.28 7.7K
12:42 56.24 56.24 56.24 56.24 1.1K
12:44 56.22 56.22 56.20 56.20 3.2K
12:45 56.25 56.25 56.25 56.25 1.4K
12:46 56.24 56.24 56.24 56.24 1.0K
12:49 56.24 56.24 56.24 56.24 2.7K
12:50 56.27 56.27 56.20 56.20 6.5K
12:54 56.21 56.22 56.17 56.22 3.0K
12:58 56.27 56.27 56.24 56.24 3.5K
12:59 56.23 56.23 56.23 56.23 1.5K
13:00 56.19 56.21 56.19 56.21 1.0K
13:01 56.19 56.20 56.19 56.19 2.8K
13:02 56.16 56.19 56.16 56.19 1.9K
13:03 56.20 56.20 56.20 56.20 0.5K
13:05 56.20 56.20 56.20 56.20 1.0K
13:07 56.22 56.25 56.22 56.25 2.6K
13:08 56.27 56.27 56.27 56.27 1.2K
13:09 56.31 56.31 56.31 56.31 3.3K
13:10 56.33 56.33 56.32 56.32 2.2K
13:11 56.30 56.30 56.25 56.25 1.7K
13:14 56.26 56.26 56.25 56.25 1.7K
13:15 56.25 56.25 56.25 56.25 0.2K
13:16 56.26 56.26 56.26 56.26 0.2K
13:17 56.27 56.27 56.24 56.24 4.5K
13:18 56.23 56.23 56.23 56.23 0.4K
13:20 56.23 56.23 56.18 56.18 1.5K
13:21 56.18 56.18 56.18 56.18 0.4K
13:23 56.18 56.18 56.18 56.18 0.4K
13:24 56.18 56.19 56.18 56.19 0.5K
13:25 56.16 56.17 56.14 56.17 10.2K
13:26 56.19 56.19 56.19 56.19 0.7K
13:27 56.22 56.24 56.22 56.24 1.6K
13:28 56.24 56.26 56.24 56.26 1.6K
13:29 56.26 56.26 56.23 56.23 2.0K
13:31 56.17 56.17 56.17 56.17 1.8K
13:32 56.21 56.21 56.21 56.21 1.9K
13:33 56.22 56.22 56.22 56.22 1.1K
13:35 56.22 56.22 56.22 56.22 0.8K
13:36 56.25 56.25 56.21 56.21 1.8K
13:37 56.19 56.19 56.19 56.19 0.1K
13:38 56.21 56.21 56.21 56.21 2.2K
13:39 56.22 56.23 56.22 56.23 0.7K
13:40 56.24 56.24 56.24 56.24 0.1K
13:41 56.23 56.23 56.20 56.20 2.5K
13:42 56.20 56.20 56.20 56.20 0.5K
13:43 56.20 56.20 56.20 56.20 2.9K
13:44 56.21 56.21 56.21 56.21 0.1K
13:46 56.22 56.24 56.22 56.24 9.4K
13:47 56.24 56.25 56.24 56.25 0.8K
13:48 56.24 56.25 56.24 56.25 0.9K
13:49 56.27 56.27 56.27 56.27 0.7K
13:50 56.29 56.29 56.23 56.23 4.0K
13:51 56.23 56.23 56.23 56.23 0.5K
13:52 56.25 56.25 56.25 56.25 0.8K
13:53 56.25 56.25 56.25 56.25 0.3K
13:54 56.24 56.24 56.24 56.24 0.6K
13:55 56.25 56.25 56.25 56.25 0.4K
13:56 56.26 56.26 56.26 56.26 1.1K
13:57 56.27 56.30 56.27 56.30 2.6K
13:58 56.30 56.30 56.28 56.28 1.1K
13:59 56.23 56.23 56.23 56.23 0.9K
14:00 56.00 56.00 56.00 56.00 1.4K
14:01 56.04 56.04 56.04 56.04 1.9K
14:02 56.07 56.10 56.07 56.08 5.5K
14:03 56.08 56.08 56.08 56.08 0.2K
14:04 56.07 56.07 56.03 56.03 1.5K
14:05 56.09 56.09 56.09 56.09 2.6K
14:06 56.10 56.10 56.10 56.10 5.6K
14:07 56.09 56.10 56.07 56.07 5.4K
14:08 56.11 56.11 56.10 56.10 2.5K
14:09 56.10 56.10 56.02 56.02 2.3K
14:11 55.98 55.98 55.95 55.96 4.3K
14:12 55.95 55.97 55.95 55.97 3.7K
14:13 56.00 56.03 56.00 56.03 0.7K
14:14 56.06 56.06 56.03 56.03 4.2K
14:15 56.00 56.00 56.00 56.00 3.5K
14:16 56.00 56.00 55.98 55.98 5.3K
14:17 55.96 55.96 55.87 55.87 5.0K
14:18 55.88 55.88 55.87 55.87 0.4K
14:19 55.87 55.87 55.86 55.86 0.8K
14:20 55.93 55.93 55.93 55.93 1.8K
14:21 55.93 55.93 55.88 55.88 1.9K
14:22 55.89 55.90 55.89 55.90 2.7K
14:23 55.90 55.91 55.90 55.91 0.7K
14:24 55.93 55.93 55.88 55.88 3.3K
14:27 55.90 55.90 55.90 55.90 1.2K
14:28 55.90 55.95 55.90 55.95 5.5K
14:30 55.91 55.91 55.90 55.90 2.8K
14:31 55.96 55.96 55.96 55.96 1.0K
14:32 56.02 56.02 55.97 56.02 7.8K
14:33 56.08 56.09 56.02 56.02 5.0K
14:35 56.05 56.08 56.05 56.08 7.2K
14:36 56.04 56.04 56.04 56.04 0.3K
14:37 56.01 56.01 56.01 56.01 0.1K
14:38 56.07 56.11 56.07 56.11 2.5K
14:39 56.08 56.08 56.08 56.08 0.3K
14:40 56.12 56.19 56.12 56.19 3.7K
14:41 56.20 56.20 56.16 56.16 1.1K
14:42 56.21 56.21 56.21 56.21 2.0K
14:43 56.20 56.20 56.16 56.16 8.5K
14:44 56.21 56.21 56.19 56.19 1.9K
14:45 56.16 56.16 56.12 56.12 1.5K
14:46 56.11 56.14 56.11 56.11 2.5K
14:47 56.15 56.15 56.15 56.15 1.7K
14:48 56.18 56.18 56.14 56.14 5.0K
14:49 56.12 56.14 56.12 56.14 3.8K
14:50 56.10 56.11 56.10 56.10 4.4K
14:51 56.10 56.17 56.10 56.17 2.8K
14:52 56.18 56.18 56.17 56.17 1.1K
14:53 56.15 56.15 56.10 56.10 6.4K
14:54 56.10 56.11 56.10 56.11 2.0K
14:55 56.09 56.09 56.06 56.06 5.6K
14:56 56.06 56.06 56.01 56.01 2.6K
14:57 56.00 56.10 56.00 56.08 4.6K
14:58 56.07 56.07 56.01 56.01 2.5K
15:00 55.94 55.94 55.89 55.93 1.5K
15:01 55.94 55.94 55.94 55.94 0.4K
15:02 55.94 55.96 55.91 55.96 5.3K
15:03 55.98 55.98 55.95 55.95 5.3K
15:04 55.95 55.95 55.92 55.92 4.4K
15:05 55.93 55.96 55.93 55.96 3.2K
15:06 55.97 55.98 55.95 55.97 5.4K
15:07 55.97 56.00 55.92 55.92 7.3K
15:08 55.96 55.97 55.96 55.97 2.0K
15:09 55.97 56.00 55.97 56.00 2.5K
15:10 56.03 56.07 56.02 56.07 4.3K
15:11 56.07 56.09 56.04 56.04 5.8K
15:12 56.00 56.01 56.00 56.01 2.2K
15:13 56.02 56.02 56.00 56.01 6.8K
15:14 56.00 56.00 55.97 55.97 2.3K
15:15 56.00 56.00 56.00 56.00 5.7K
15:16 55.90 55.96 55.90 55.96 4.3K
15:17 55.90 55.90 55.90 55.90 0.3K
15:18 55.90 55.94 55.90 55.94 1.1K
15:19 55.95 55.96 55.95 55.96 2.1K
15:20 55.98 56.02 55.96 55.96 4.5K
15:21 55.98 56.02 55.96 56.02 2.1K
15:22 56.04 56.17 56.04 56.17 9.0K
15:23 56.17 56.17 56.16 56.16 2.5K
15:24 56.14 56.20 56.14 56.20 1.5K
15:25 56.20 56.20 56.20 56.20 4.8K
15:26 56.20 56.21 56.20 56.21 2.0K
15:27 56.22 56.24 56.21 56.22 11.7K
15:28 56.25 56.27 56.25 56.27 1.3K
15:29 56.28 56.28 56.22 56.22 3.4K
15:30 56.25 56.25 56.18 56.20 4.4K
15:31 56.20 56.23 56.18 56.23 2.2K
15:32 56.22 56.28 56.21 56.21 4.9K
15:33 56.20 56.20 56.20 56.20 0.2K
15:34 56.23 56.23 56.18 56.18 2.5K
15:35 56.15 56.15 56.07 56.11 3.5K
15:36 56.12 56.12 56.12 56.12 1.1K
15:37 56.12 56.12 56.12 56.12 2.2K
15:38 56.10 56.10 56.08 56.10 8.9K
15:39 56.09 56.09 56.08 56.08 3.5K
15:40 56.09 56.14 56.09 56.12 10.6K
15:41 56.12 56.23 56.12 56.23 5.9K
15:42 56.22 56.23 56.22 56.23 1.5K
15:43 56.24 56.28 56.23 56.27 6.2K
15:44 56.27 56.28 56.26 56.27 1.9K
15:45 56.27 56.28 56.27 56.28 3.0K
15:46 56.26 56.27 56.25 56.27 2.9K
15:47 56.27 56.28 56.27 56.27 1.1K
15:48 56.28 56.28 56.27 56.28 2.6K
15:49 56.28 56.31 56.27 56.30 11.5K
15:50 56.28 56.33 56.28 56.33 7.1K
15:51 56.32 56.34 56.30 56.32 7.3K
15:52 56.32 56.32 56.30 56.32 7.9K
15:53 56.31 56.38 56.30 56.37 19.8K
15:54 56.37 56.38 56.33 56.38 8.1K
15:55 56.36 56.41 56.36 56.40 9.4K
15:56 56.39 56.40 56.37 56.37 7.5K
15:57 56.37 56.39 56.36 56.39 10.1K
15:58 56.40 56.42 56.38 56.38 11.8K
15:59 56.39 56.39 56.31 56.32 23.5K
16:00 56.30 56.30 56.30 56.30 152.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available