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 56.54 57.08 56.54 57.08 9.5K
09:31 57.10 57.10 57.01 57.01 2.0K
09:32 57.01 57.15 57.01 57.15 6.5K
09:33 57.04 57.04 56.98 56.98 5.7K
09:34 57.07 57.07 57.07 57.07 0.6K
09:35 56.99 56.99 56.93 56.96 8.8K
09:39 57.09 57.09 57.09 57.09 0.2K
09:40 57.19 57.21 57.19 57.21 2.7K
09:41 57.25 57.25 57.25 57.25 3.6K
09:42 57.28 57.28 57.21 57.21 2.5K
09:44 56.81 57.04 56.81 57.04 0.7K
09:46 57.24 57.24 57.24 57.24 0.2K
09:47 57.24 57.24 57.24 57.24 0.6K
09:48 57.19 57.19 57.13 57.13 1.2K
09:49 57.13 57.13 57.13 57.13 0.8K
09:51 57.24 57.24 57.24 57.24 0.7K
09:52 57.27 57.27 57.21 57.21 9.4K
09:53 57.16 57.16 57.16 57.16 2.1K
09:54 57.20 57.20 57.09 57.09 5.0K
09:57 57.26 57.26 57.26 57.26 0.7K
09:58 57.16 57.16 57.16 57.16 1.4K
09:59 57.21 57.21 57.14 57.14 1.2K
10:00 57.14 57.21 57.14 57.21 0.4K
10:01 57.21 57.21 57.21 57.21 1.0K
10:02 57.21 57.21 57.21 57.21 0.2K
10:03 57.17 57.17 57.07 57.07 3.9K
10:04 57.09 57.09 57.08 57.08 0.6K
10:05 57.09 57.09 57.09 57.09 4.6K
10:06 56.80 56.80 56.80 56.80 0.1K
10:07 56.86 56.86 56.76 56.76 1.1K
10:08 56.77 56.77 56.77 56.77 0.6K
10:09 56.86 56.89 56.77 56.89 1.5K
10:10 56.84 56.84 56.84 56.84 0.1K
10:11 56.91 56.91 56.87 56.87 2.6K
10:12 56.80 56.94 56.80 56.86 2.2K
10:14 56.84 56.84 56.84 56.84 0.2K
10:15 56.82 56.82 56.82 56.82 0.1K
10:16 56.79 56.79 56.67 56.67 2.2K
10:17 56.74 56.74 56.67 56.67 1.1K
10:18 56.75 56.75 56.75 56.75 2.2K
10:19 56.79 56.79 56.79 56.79 1.8K
10:21 56.73 56.73 56.73 56.73 0.3K
10:22 56.87 56.87 56.83 56.83 8.6K
10:23 56.80 56.80 56.80 56.80 0.2K
10:24 56.80 56.85 56.80 56.82 1.7K
10:25 56.85 56.85 56.85 56.85 2.5K
10:27 56.80 56.80 56.80 56.80 2.7K
10:28 56.73 56.73 56.73 56.73 0.4K
10:29 56.75 56.75 56.75 56.75 0.2K
10:30 56.76 56.76 56.73 56.73 0.6K
10:31 56.80 56.80 56.76 56.76 0.4K
10:32 56.80 56.80 56.80 56.80 0.4K
10:33 56.85 56.85 56.81 56.81 1.4K
10:34 56.88 56.97 56.88 56.97 2.9K
10:36 56.98 56.98 56.98 56.98 0.4K
10:39 57.02 57.02 56.99 56.99 2.2K
10:42 56.97 56.97 56.97 56.97 0.6K
10:45 57.09 57.09 57.07 57.07 1.5K
10:47 57.08 57.08 57.08 57.08 0.3K
10:48 57.10 57.12 57.08 57.12 3.6K
10:51 57.17 57.20 57.17 57.20 4.0K
10:53 57.16 57.16 57.10 57.10 2.4K
10:54 57.09 57.10 57.06 57.10 2.2K
10:55 57.01 57.01 56.90 56.90 0.4K
10:56 56.94 56.94 56.94 56.94 0.4K
10:58 56.93 57.02 56.93 57.02 1.3K
10:59 57.02 57.02 57.02 57.02 0.3K
11:00 57.03 57.09 57.03 57.09 3.2K
11:02 57.06 57.06 57.06 57.06 3.0K
11:04 57.06 57.09 57.06 57.09 0.7K
11:05 57.09 57.12 57.09 57.12 1.1K
11:06 57.13 57.13 57.13 57.13 0.9K
11:07 57.12 57.13 57.12 57.13 0.9K
11:08 57.13 57.13 57.13 57.13 0.5K
11:09 57.10 57.10 57.10 57.10 0.3K
11:10 57.13 57.13 57.13 57.13 2.8K
11:12 57.13 57.13 56.96 56.96 2.9K
11:13 56.90 56.90 56.82 56.82 1.9K
11:14 56.89 56.89 56.89 56.89 0.3K
11:15 56.90 56.90 56.90 56.90 0.2K
11:16 56.94 56.98 56.94 56.98 0.6K
11:17 56.99 56.99 56.99 56.99 0.8K
11:19 57.00 57.00 57.00 57.00 0.2K
11:20 57.02 57.09 57.02 57.09 1.8K
11:23 57.13 57.13 57.13 57.13 0.4K
11:25 57.12 57.16 57.12 57.14 1.6K
11:26 57.09 57.14 57.09 57.14 0.9K
11:30 57.11 57.11 57.08 57.08 5.1K
11:32 57.02 57.04 57.02 57.04 1.9K
11:33 57.05 57.05 57.05 57.05 0.2K
11:34 57.04 57.05 57.04 57.05 0.8K
11:35 56.96 56.96 56.83 56.83 3.8K
11:36 56.85 56.86 56.85 56.86 0.7K
11:37 56.88 56.88 56.83 56.88 1.7K
11:38 56.89 56.92 56.89 56.92 1.6K
11:40 56.96 56.96 56.96 56.96 0.9K
11:41 56.99 56.99 56.99 56.99 0.9K
11:44 57.05 57.08 57.05 57.08 5.0K
11:46 57.08 57.09 57.08 57.09 0.3K
11:47 57.06 57.06 57.06 57.06 0.4K
11:48 57.06 57.06 57.06 57.06 0.4K
11:50 57.06 57.06 57.06 57.06 0.5K
11:52 57.04 57.04 57.04 57.04 0.1K
11:53 57.01 57.03 57.01 57.03 1.3K
11:55 57.04 57.04 57.04 57.04 0.5K
11:57 57.09 57.09 57.09 57.09 2.2K
11:58 57.13 57.13 57.12 57.12 0.4K
11:59 57.11 57.11 57.11 57.11 0.8K
12:00 57.10 57.10 57.10 57.10 0.7K
12:03 57.05 57.07 57.03 57.07 6.2K
12:04 57.08 57.12 57.08 57.12 0.9K
12:05 57.08 57.08 57.08 57.08 0.7K
12:07 57.09 57.09 57.09 57.09 0.1K
12:08 57.09 57.09 57.09 57.09 2.7K
12:10 57.04 57.04 57.04 57.04 0.4K
12:12 57.02 57.03 57.02 57.03 1.1K
12:13 57.03 57.03 57.03 57.03 0.9K
12:14 57.05 57.05 57.04 57.04 1.8K
12:15 57.04 57.04 57.04 57.04 0.1K
12:16 57.05 57.05 57.04 57.04 0.6K
12:17 57.01 57.04 57.01 57.04 0.4K
12:18 57.03 57.03 57.03 57.03 0.2K
12:19 57.03 57.03 57.03 57.03 0.3K
12:21 57.03 57.03 57.03 57.03 0.5K
12:22 57.01 57.01 57.01 57.01 6.5K
12:23 57.08 57.08 57.08 57.08 2.9K
12:24 57.08 57.08 57.07 57.07 1.1K
12:25 57.10 57.10 57.10 57.10 0.9K
12:26 57.13 57.13 57.13 57.13 0.2K
12:27 57.13 57.13 57.13 57.13 0.2K
12:28 57.16 57.16 57.15 57.16 2.1K
12:29 57.15 57.16 57.15 57.15 3.9K
12:30 57.20 57.23 57.15 57.15 10.5K
12:34 57.18 57.20 57.18 57.20 2.5K
12:35 57.22 57.22 57.20 57.20 3.6K
12:38 57.16 57.16 57.16 57.16 0.7K
12:39 57.19 57.19 57.19 57.19 2.5K
12:40 57.21 57.21 57.21 57.21 1.2K
12:41 57.20 57.22 57.20 57.21 1.2K
12:42 57.23 57.24 57.23 57.24 1.4K
12:43 57.27 57.27 57.27 57.27 1.8K
12:44 57.24 57.24 57.24 57.24 0.8K
12:48 57.25 57.25 57.22 57.22 0.5K
12:49 57.25 57.25 57.22 57.25 1.0K
12:51 57.27 57.27 57.27 57.27 1.3K
12:53 57.29 57.29 57.29 57.29 1.4K
12:54 57.32 57.32 57.32 57.32 1.1K
12:56 57.31 57.31 57.31 57.31 1.0K
12:57 57.29 57.29 57.29 57.29 0.6K
12:58 57.29 57.29 57.29 57.29 0.6K
12:59 57.29 57.29 57.22 57.22 2.9K
13:00 57.24 57.24 57.24 57.24 1.2K
13:01 57.23 57.23 57.23 57.23 1.0K
13:02 57.23 57.23 57.23 57.23 0.5K
13:04 57.23 57.26 57.23 57.26 1.6K
13:06 57.31 57.31 57.31 57.31 1.6K
13:07 57.28 57.28 57.28 57.28 2.5K
13:11 57.17 57.17 57.17 57.17 0.4K
13:12 57.19 57.19 57.19 57.19 0.5K
13:13 57.19 57.20 57.19 57.20 1.3K
13:14 57.23 57.23 57.23 57.23 1.6K
13:15 57.26 57.26 57.26 57.26 0.6K
13:16 57.26 57.26 57.25 57.25 1.1K
13:18 57.24 57.24 57.24 57.24 0.6K
13:21 57.24 57.25 57.24 57.25 0.6K
13:22 57.24 57.24 57.24 57.24 0.6K
13:23 57.24 57.25 57.20 57.25 4.0K
13:24 57.26 57.26 57.25 57.25 0.9K
13:25 57.26 57.28 57.26 57.28 1.8K
13:28 57.25 57.25 57.21 57.22 2.8K
13:29 57.21 57.21 57.21 57.21 0.6K
13:30 57.20 57.21 57.18 57.21 2.8K
13:32 57.24 57.24 57.24 57.24 1.7K
13:36 57.26 57.29 57.26 57.29 0.5K
13:37 57.28 57.28 57.28 57.28 1.0K
13:38 57.35 57.35 57.35 57.35 5.6K
13:45 57.29 57.29 57.29 57.29 1.6K
13:46 57.28 57.28 57.28 57.28 0.9K
13:48 57.24 57.24 57.24 57.24 0.4K
13:49 57.24 57.24 57.24 57.24 0.3K
13:51 57.24 57.24 57.24 57.24 1.0K
13:52 57.26 57.26 57.26 57.26 1.1K
13:53 57.25 57.25 57.25 57.25 0.6K
13:55 57.25 57.25 57.25 57.25 0.2K
13:57 57.25 57.25 57.25 57.25 0.3K
13:59 57.26 57.26 57.24 57.24 0.5K
14:00 57.24 57.25 57.24 57.24 1.7K
14:01 57.26 57.26 57.26 57.26 0.7K
14:02 57.23 57.23 57.23 57.23 1.8K
14:03 57.24 57.24 57.24 57.24 0.5K
14:04 57.26 57.26 57.26 57.26 1.1K
14:05 57.28 57.34 57.28 57.34 4.1K
14:09 57.32 57.32 57.31 57.31 2.5K
14:10 57.31 57.31 57.31 57.31 1.9K
14:12 57.27 57.27 57.25 57.25 0.5K
14:13 57.25 57.25 57.25 57.25 0.2K
14:14 57.25 57.25 57.25 57.25 0.9K
14:15 57.23 57.23 57.23 57.23 0.2K
14:16 57.22 57.22 57.18 57.18 2.8K
14:17 57.18 57.21 57.18 57.21 2.1K
14:18 57.22 57.24 57.22 57.24 1.3K
14:21 57.24 57.24 57.24 57.24 0.4K
14:22 57.24 57.25 57.24 57.25 0.5K
14:23 57.24 57.24 57.23 57.23 2.6K
14:25 57.27 57.30 57.27 57.30 2.1K
14:29 57.29 57.29 57.29 57.29 0.1K
14:30 57.31 57.31 57.31 57.31 0.4K
14:31 57.20 57.23 57.20 57.22 16.7K
14:33 57.07 57.07 57.01 57.01 2.1K
14:34 57.07 57.09 57.07 57.09 1.9K
14:36 57.08 57.08 57.08 57.08 0.3K
14:37 57.08 57.08 57.08 57.08 0.3K
14:38 57.08 57.08 57.08 57.08 0.3K
14:39 57.07 57.07 57.07 57.07 0.2K
14:40 57.09 57.10 57.08 57.08 1.3K
14:41 57.10 57.17 57.10 57.16 2.5K
14:42 57.14 57.14 57.14 57.14 0.3K
14:43 57.13 57.13 57.13 57.13 0.8K
14:47 57.14 57.14 57.13 57.13 5.6K
14:48 57.13 57.15 57.13 57.13 1.0K
14:49 57.12 57.12 57.12 57.12 0.7K
14:50 57.12 57.12 57.12 57.12 0.3K
14:51 57.10 57.10 57.10 57.10 4.2K
14:52 57.05 57.05 57.05 57.05 0.5K
14:55 57.06 57.10 57.06 57.10 1.7K
14:57 57.08 57.08 57.08 57.08 0.4K
14:58 57.08 57.08 57.03 57.03 3.3K
15:00 57.00 57.00 57.00 57.00 2.6K
15:01 57.00 57.01 56.98 56.98 2.8K
15:02 56.99 57.00 56.99 57.00 1.2K
15:03 57.00 57.02 57.00 57.02 3.1K
15:04 57.02 57.02 57.02 57.02 0.3K
15:05 57.02 57.04 57.02 57.04 2.3K
15:06 57.03 57.03 57.03 57.03 0.2K
15:07 57.02 57.02 57.02 57.02 1.3K
15:08 57.02 57.02 57.02 57.02 0.4K
15:09 57.02 57.02 57.02 57.02 0.7K
15:10 57.02 57.02 57.02 57.02 0.3K
15:11 57.05 57.08 57.05 57.08 4.9K
15:12 57.08 57.08 57.01 57.01 5.7K
15:13 56.98 56.98 56.98 56.98 0.5K
15:14 56.98 56.98 56.98 56.98 0.7K
15:15 56.96 56.96 56.96 56.96 0.2K
15:16 56.96 56.96 56.95 56.95 0.3K
15:17 56.96 56.99 56.96 56.99 2.1K
15:18 57.02 57.05 57.02 57.04 3.0K
15:19 57.04 57.06 57.04 57.06 1.4K
15:23 57.06 57.08 57.06 57.08 5.2K
15:26 57.01 57.01 57.01 57.01 3.3K
15:27 56.98 56.98 56.97 56.97 3.0K
15:28 56.95 56.97 56.90 56.97 4.7K
15:29 56.96 56.99 56.96 56.96 10.1K
15:30 56.98 57.00 56.96 56.96 4.6K
15:31 56.95 56.95 56.95 56.95 0.2K
15:32 56.94 56.94 56.94 56.94 6.6K
15:33 56.90 56.90 56.90 56.90 3.3K
15:34 56.90 56.92 56.90 56.92 2.8K
15:35 56.92 56.92 56.92 56.92 0.3K
15:36 56.92 56.97 56.92 56.97 3.0K
15:37 56.96 56.97 56.93 56.97 2.7K
15:38 56.94 56.94 56.92 56.92 2.8K
15:39 56.83 56.83 56.83 56.83 3.6K
15:40 56.80 56.80 56.75 56.75 27.0K
15:41 56.74 56.74 56.68 56.72 7.4K
15:42 56.74 56.74 56.74 56.74 2.1K
15:43 56.73 56.73 56.73 56.73 2.9K
15:44 56.68 56.68 56.66 56.66 1.9K
15:45 56.68 56.72 56.66 56.69 7.7K
15:46 56.67 56.67 56.59 56.59 1.6K
15:47 56.62 56.62 56.56 56.59 5.4K
15:48 56.58 56.66 56.58 56.66 6.3K
15:49 56.69 56.72 56.69 56.72 3.2K
15:50 56.73 56.73 56.67 56.69 2.6K
15:51 56.68 56.78 56.68 56.76 8.8K
15:52 56.76 56.78 56.76 56.76 2.5K
15:53 56.78 56.83 56.75 56.83 20.6K
15:54 56.80 56.86 56.80 56.84 20.7K
15:55 56.87 56.98 56.87 56.97 8.8K
15:56 56.97 57.02 56.97 57.00 6.1K
15:57 57.00 57.01 56.98 56.99 14.0K
15:58 56.99 57.01 56.98 56.99 16.5K
15:59 57.00 57.03 57.00 57.02 24.7K
16:00 57.00 57.00 57.00 57.00 241.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available