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 57.23 57.27 57.23 57.27 5.8K
09:33 57.14 57.14 57.14 57.14 0.3K
09:35 56.97 56.97 56.97 56.97 3.2K
09:36 56.79 56.79 56.79 56.79 0.3K
09:39 56.80 56.80 56.80 56.80 0.1K
09:40 56.87 56.87 56.87 56.87 2.4K
09:41 56.76 56.82 56.76 56.82 3.6K
09:42 56.71 56.71 56.71 56.71 1.3K
09:43 56.64 56.64 56.64 56.64 0.2K
09:44 56.71 56.71 56.71 56.71 0.2K
09:45 56.63 56.63 56.63 56.63 0.1K
09:46 56.68 56.73 56.68 56.71 4.0K
09:50 56.63 56.63 56.63 56.63 0.1K
09:52 56.72 56.77 56.72 56.77 1.5K
09:53 56.75 56.75 56.74 56.74 1.9K
09:54 56.67 56.67 56.60 56.60 6.2K
09:55 56.65 56.65 56.63 56.63 0.3K
09:56 56.66 56.70 56.66 56.70 2.4K
09:58 56.70 56.70 56.70 56.70 0.4K
09:59 56.71 56.71 56.71 56.71 1.5K
10:00 56.70 56.74 56.70 56.74 1.7K
10:01 56.76 56.84 56.76 56.84 1.2K
10:02 56.79 56.79 56.79 56.79 0.2K
10:04 56.91 56.91 56.91 56.91 0.4K
10:07 56.85 56.85 56.85 56.85 0.1K
10:08 56.81 56.81 56.70 56.70 3.1K
10:09 56.75 56.75 56.75 56.75 0.2K
10:11 56.69 56.69 56.52 56.57 3.9K
10:12 56.58 56.58 56.53 56.53 0.7K
10:13 56.52 56.52 56.52 56.52 0.2K
10:14 56.52 56.65 56.52 56.65 2.2K
10:15 56.65 56.65 56.65 56.65 0.4K
10:17 56.60 56.69 56.60 56.69 3.6K
10:21 56.64 56.76 56.64 56.76 3.8K
10:22 56.80 56.80 56.80 56.80 2.8K
10:23 56.81 56.81 56.81 56.81 0.3K
10:24 56.82 56.85 56.82 56.85 2.7K
10:26 56.79 56.79 56.79 56.79 0.1K
10:27 56.85 56.85 56.77 56.77 1.0K
10:28 56.85 56.85 56.85 56.85 0.4K
10:29 56.83 56.92 56.83 56.92 1.6K
10:30 56.95 56.95 56.93 56.93 1.3K
10:31 56.96 56.96 56.96 56.96 0.1K
10:32 56.96 56.96 56.96 56.96 0.3K
10:34 56.95 56.95 56.95 56.95 0.5K
10:36 56.95 56.95 56.95 56.95 0.9K
10:37 56.95 56.95 56.95 56.95 0.1K
10:38 56.96 56.99 56.96 56.99 0.4K
10:39 57.00 57.00 57.00 57.00 0.3K
10:41 57.01 57.01 57.01 57.01 2.8K
10:43 57.02 57.02 57.02 57.02 2.4K
10:44 57.04 57.04 57.04 57.04 0.2K
10:45 57.01 57.01 57.01 57.01 2.6K
10:46 57.08 57.08 57.08 57.08 2.1K
10:47 57.12 57.12 57.05 57.11 1.8K
10:49 57.12 57.12 57.12 57.12 0.5K
10:52 57.05 57.05 57.05 57.05 0.3K
10:53 57.04 57.04 57.01 57.01 0.3K
10:56 57.06 57.06 57.01 57.01 0.9K
10:57 57.00 57.00 57.00 57.00 1.1K
11:00 57.05 57.05 57.05 57.05 1.8K
11:01 57.06 57.10 57.06 57.10 1.5K
11:04 57.11 57.11 57.11 57.11 0.6K
11:07 57.12 57.15 57.12 57.15 2.6K
11:08 57.09 57.20 57.09 57.20 0.8K
11:09 57.19 57.19 57.19 57.19 0.7K
11:10 57.22 57.22 57.22 57.22 1.6K
11:11 57.19 57.19 57.19 57.19 1.4K
11:12 57.27 57.27 57.24 57.24 0.9K
11:13 57.21 57.26 57.21 57.24 2.2K
11:14 57.25 57.26 57.25 57.26 1.0K
11:15 57.21 57.21 57.21 57.21 0.2K
11:16 57.21 57.21 57.21 57.21 0.2K
11:18 57.24 57.24 57.24 57.24 0.3K
11:19 57.26 57.34 57.26 57.34 3.2K
11:20 57.39 57.39 57.36 57.36 0.8K
11:22 57.40 57.40 57.40 57.40 0.2K
11:24 57.41 57.45 57.41 57.45 1.8K
11:25 57.46 57.46 57.44 57.44 0.8K
11:26 57.39 57.39 57.39 57.39 1.4K
11:27 57.40 57.40 57.40 57.40 0.7K
11:29 57.43 57.43 57.43 57.43 0.2K
11:30 57.47 57.47 57.47 57.47 2.0K
11:31 57.47 57.48 57.47 57.48 0.6K
11:32 57.49 57.49 57.49 57.49 0.6K
11:33 57.48 57.48 57.48 57.48 0.6K
11:34 57.51 57.56 57.51 57.56 2.0K
11:35 57.60 57.60 57.59 57.59 1.3K
11:36 57.48 57.52 57.48 57.52 3.1K
11:37 57.44 57.44 57.44 57.44 0.1K
11:38 57.43 57.43 57.43 57.43 0.6K
11:41 57.46 57.49 57.46 57.49 0.5K
11:42 57.50 57.50 57.46 57.46 0.6K
11:43 57.45 57.45 57.45 57.45 0.1K
11:44 57.42 57.42 57.42 57.42 0.3K
11:45 57.42 57.42 57.42 57.42 0.2K
11:46 57.46 57.52 57.46 57.52 1.7K
11:47 57.52 57.52 57.52 57.52 1.1K
11:50 57.57 57.65 57.57 57.65 2.5K
11:51 57.67 57.67 57.67 57.67 0.4K
11:52 57.67 57.71 57.67 57.71 1.4K
11:53 57.73 57.74 57.73 57.74 0.6K
11:54 57.74 57.74 57.73 57.73 3.3K
11:55 57.76 57.76 57.76 57.76 0.4K
11:56 57.74 57.74 57.73 57.73 0.9K
11:57 57.67 57.67 57.67 57.67 2.4K
12:01 57.70 57.70 57.70 57.70 2.7K
12:04 57.69 57.69 57.67 57.67 0.2K
12:05 57.68 57.68 57.67 57.67 2.3K
12:07 57.70 57.72 57.70 57.72 2.3K
12:08 57.68 57.74 57.68 57.74 5.9K
12:09 57.75 57.75 57.75 57.75 0.9K
12:10 57.70 57.70 57.70 57.70 5.0K
12:11 57.66 57.66 57.66 57.66 0.4K
12:14 57.71 57.72 57.70 57.70 2.2K
12:15 57.73 57.73 57.73 57.73 1.5K
12:16 57.73 57.73 57.70 57.70 3.5K
12:17 57.71 57.76 57.70 57.76 2.7K
12:19 57.78 57.78 57.78 57.78 0.4K
12:20 57.80 57.80 57.80 57.80 0.7K
12:21 57.86 57.86 57.86 57.86 2.1K
12:22 57.88 57.88 57.88 57.88 0.6K
12:23 57.89 57.89 57.89 57.89 0.4K
12:24 57.90 57.90 57.90 57.90 0.7K
12:25 57.93 57.93 57.86 57.86 4.6K
12:26 57.91 57.91 57.91 57.91 0.2K
12:28 57.90 57.90 57.90 57.90 0.3K
12:29 57.86 57.86 57.86 57.86 0.1K
12:30 57.90 57.90 57.88 57.88 2.8K
12:32 57.87 57.87 57.87 57.87 0.4K
12:33 57.85 57.85 57.85 57.85 0.3K
12:34 57.87 57.87 57.87 57.87 1.6K
12:37 57.88 57.88 57.87 57.87 2.4K
12:39 57.87 57.87 57.85 57.87 3.4K
12:41 57.80 57.84 57.80 57.84 2.9K
12:42 57.88 57.88 57.87 57.87 2.4K
12:44 57.88 57.88 57.88 57.88 0.3K
12:46 57.88 57.88 57.88 57.88 0.1K
12:47 57.85 57.85 57.85 57.85 0.1K
12:48 57.87 57.87 57.87 57.87 0.4K
12:49 57.90 57.90 57.86 57.86 1.8K
12:50 57.86 57.86 57.86 57.86 1.1K
12:51 57.87 57.87 57.87 57.87 0.8K
12:52 57.89 57.91 57.89 57.91 1.0K
12:55 57.91 57.91 57.91 57.91 0.3K
12:56 57.90 57.90 57.90 57.90 0.6K
12:57 57.91 57.91 57.91 57.91 1.7K
12:58 57.90 57.90 57.87 57.87 3.3K
13:00 57.86 57.86 57.86 57.86 0.8K
13:02 57.85 57.85 57.85 57.85 0.2K
13:03 57.85 57.85 57.85 57.85 0.2K
13:04 57.85 57.85 57.85 57.85 0.5K
13:05 57.84 57.84 57.84 57.84 0.2K
13:06 57.86 57.87 57.86 57.87 5.7K
13:07 57.86 57.86 57.86 57.86 2.6K
13:08 57.90 57.90 57.90 57.90 0.3K
13:10 57.87 57.87 57.87 57.87 1.0K
13:11 57.87 57.90 57.87 57.90 3.8K
13:12 57.89 57.89 57.89 57.89 0.5K
13:13 57.86 57.86 57.86 57.86 0.2K
13:14 57.88 57.88 57.88 57.88 0.4K
13:18 57.87 57.89 57.85 57.85 1.1K
13:19 57.83 57.83 57.78 57.78 8.7K
13:20 57.77 57.77 57.74 57.74 2.6K
13:21 57.71 57.71 57.65 57.65 2.1K
13:22 57.66 57.72 57.66 57.72 2.0K
13:23 57.70 57.70 57.70 57.70 1.6K
13:24 57.65 57.65 57.65 57.65 0.9K
13:25 57.67 57.67 57.67 57.67 0.8K
13:26 57.65 57.65 57.65 57.65 0.9K
13:27 57.67 57.70 57.67 57.70 1.2K
13:28 57.70 57.70 57.70 57.70 0.3K
13:29 57.68 57.68 57.64 57.64 1.8K
13:30 57.64 57.64 57.64 57.64 0.1K
13:31 57.64 57.64 57.64 57.64 0.5K
13:32 57.67 57.67 57.67 57.67 0.4K
13:33 57.64 57.65 57.61 57.61 5.9K
13:34 57.52 57.52 57.52 57.52 0.5K
13:35 57.52 57.53 57.52 57.53 1.4K
13:37 57.39 57.39 57.39 57.39 3.1K
13:38 57.46 57.46 57.43 57.43 2.0K
13:39 57.44 57.52 57.44 57.52 1.3K
13:40 57.56 57.56 57.56 57.56 0.5K
13:41 57.58 57.59 57.58 57.59 0.8K
13:43 57.52 57.53 57.52 57.53 5.1K
13:45 57.46 57.46 57.46 57.46 0.2K
13:47 57.49 57.50 57.49 57.49 0.9K
13:48 57.56 57.56 57.56 57.56 2.3K
13:50 57.56 57.56 57.56 57.56 0.2K
13:51 57.55 57.55 57.55 57.55 0.2K
13:53 57.52 57.52 57.52 57.52 4.2K
13:54 57.53 57.54 57.53 57.54 1.1K
13:55 57.55 57.55 57.53 57.53 1.1K
13:57 57.55 57.55 57.55 57.55 0.3K
13:58 57.53 57.53 57.53 57.53 1.1K
13:59 57.48 57.54 57.47 57.54 3.1K
14:00 57.52 57.52 57.52 57.52 1.6K
14:01 57.57 57.61 57.57 57.61 1.8K
14:02 57.65 57.66 57.65 57.66 9.2K
14:03 57.60 57.60 57.60 57.60 0.6K
14:04 57.54 57.54 57.53 57.53 0.8K
14:05 57.53 57.53 57.53 57.53 0.7K
14:06 57.50 57.50 57.50 57.50 1.5K
14:07 57.51 57.57 57.51 57.57 5.2K
14:10 57.62 57.64 57.62 57.64 0.9K
14:11 57.66 57.71 57.66 57.71 1.9K
14:12 57.72 57.72 57.72 57.72 0.2K
14:13 57.74 57.74 57.74 57.74 1.0K
14:14 57.76 57.76 57.75 57.75 0.3K
14:15 57.75 57.75 57.75 57.75 1.9K
14:16 57.74 57.74 57.74 57.74 0.6K
14:17 57.75 57.75 57.75 57.75 1.0K
14:18 57.75 57.77 57.71 57.71 11.1K
14:21 57.77 57.83 57.77 57.83 6.6K
14:23 57.86 57.88 57.86 57.88 0.8K
14:26 57.85 57.85 57.85 57.85 7.5K
14:27 57.83 57.83 57.83 57.83 0.4K
14:28 57.83 57.83 57.78 57.78 3.6K
14:29 57.79 57.80 57.79 57.80 1.6K
14:30 57.80 57.80 57.80 57.80 0.5K
14:31 57.79 57.88 57.79 57.87 3.0K
14:34 57.84 57.84 57.84 57.84 1.5K
14:35 57.83 57.83 57.83 57.83 0.1K
14:36 57.81 57.81 57.76 57.78 3.3K
14:37 57.74 57.74 57.74 57.74 1.1K
14:38 57.70 57.72 57.70 57.72 2.3K
14:43 57.68 57.68 57.61 57.65 5.0K
14:44 57.66 57.66 57.60 57.60 2.0K
14:47 57.54 57.56 57.54 57.55 4.9K
14:49 57.50 57.50 57.50 57.50 0.2K
14:50 57.54 57.54 57.54 57.54 0.6K
14:51 57.54 57.54 57.54 57.54 0.1K
14:52 57.56 57.56 57.56 57.56 1.5K
14:54 57.52 57.55 57.52 57.55 1.2K
14:57 57.53 57.53 57.53 57.53 0.8K
14:58 57.53 57.53 57.49 57.50 3.2K
14:59 57.49 57.49 57.48 57.48 1.0K
15:00 57.44 57.44 57.44 57.44 0.5K
15:01 57.40 57.50 57.40 57.50 3.0K
15:02 57.51 57.51 57.46 57.46 1.4K
15:04 57.48 57.49 57.48 57.49 1.4K
15:05 57.45 57.45 57.45 57.45 1.2K
15:08 57.44 57.44 57.42 57.42 3.2K
15:09 57.40 57.40 57.40 57.40 0.5K
15:10 57.40 57.40 57.40 57.40 0.8K
15:11 57.43 57.43 57.43 57.43 2.1K
15:12 57.48 57.48 57.48 57.48 1.0K
15:13 57.45 57.45 57.43 57.43 2.7K
15:15 57.43 57.43 57.43 57.43 2.4K
15:17 57.44 57.45 57.44 57.45 0.7K
15:18 57.40 57.40 57.40 57.40 3.3K
15:20 57.38 57.39 57.38 57.39 2.0K
15:21 57.40 57.40 57.40 57.40 1.5K
15:22 57.37 57.37 57.33 57.33 3.0K
15:23 57.34 57.34 57.34 57.34 0.1K
15:24 57.30 57.30 57.29 57.29 4.1K
15:25 57.33 57.33 57.26 57.26 3.2K
15:26 57.30 57.31 57.30 57.31 2.7K
15:27 57.31 57.31 57.31 57.31 1.4K
15:28 57.33 57.34 57.31 57.34 1.8K
15:29 57.33 57.35 57.33 57.35 2.0K
15:30 57.43 57.44 57.42 57.43 4.7K
15:31 57.41 57.41 57.39 57.39 1.7K
15:32 57.46 57.46 57.46 57.46 1.7K
15:33 57.48 57.48 57.44 57.44 2.1K
15:34 57.35 57.35 57.35 57.35 2.0K
15:35 57.32 57.35 57.32 57.34 2.0K
15:36 57.34 57.34 57.33 57.33 1.4K
15:37 57.34 57.34 57.30 57.31 2.2K
15:38 57.32 57.32 57.32 57.32 1.9K
15:39 57.32 57.32 57.22 57.22 3.9K
15:40 57.27 57.29 57.24 57.29 2.5K
15:41 57.29 57.30 57.29 57.30 2.4K
15:42 57.29 57.29 57.27 57.27 0.9K
15:43 57.27 57.27 57.24 57.24 1.4K
15:44 57.24 57.36 57.23 57.34 9.3K
15:45 57.33 57.33 57.30 57.30 1.7K
15:46 57.33 57.33 57.33 57.33 0.5K
15:47 57.34 57.34 57.34 57.34 2.3K
15:48 57.34 57.40 57.34 57.40 2.9K
15:49 57.41 57.44 57.41 57.43 3.8K
15:50 57.36 57.43 57.36 57.43 4.7K
15:51 57.41 57.41 57.35 57.35 5.4K
15:52 57.42 57.46 57.42 57.42 6.9K
15:53 57.45 57.45 57.30 57.30 5.3K
15:54 57.40 57.40 57.35 57.40 19.7K
15:55 57.38 57.44 57.37 57.37 6.8K
15:56 57.38 57.39 57.36 57.38 9.8K
15:57 57.37 57.37 57.35 57.35 4.7K
15:58 57.35 57.36 57.35 57.35 8.5K
15:59 57.36 57.40 57.35 57.35 18.4K
16:00 57.33 57.33 57.33 57.33 147.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available