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 56.24 56.49 56.20 56.20 11.3K
09:32 55.83 56.20 55.83 56.20 0.7K
09:33 56.12 56.12 55.99 55.99 0.6K
09:34 56.19 56.19 55.97 55.98 1.2K
09:35 55.98 55.98 55.98 55.98 1.8K
09:37 55.99 55.99 55.99 55.99 0.4K
09:39 55.99 55.99 55.99 55.99 0.4K
09:40 55.98 55.98 55.98 55.98 0.7K
09:41 55.89 55.89 55.89 55.89 1.1K
09:42 55.89 55.89 55.89 55.89 0.9K
09:43 55.86 55.96 55.86 55.96 0.3K
09:44 55.86 55.86 55.86 55.86 0.2K
09:45 55.92 55.92 55.82 55.86 4.8K
09:47 56.03 56.03 56.03 56.03 4.3K
09:48 55.91 55.91 55.91 55.91 4.3K
09:49 55.83 55.84 55.83 55.84 2.3K
09:51 55.82 55.82 55.82 55.82 0.3K
09:52 55.81 55.87 55.63 55.63 8.0K
09:53 55.63 55.73 55.63 55.64 0.7K
09:54 55.62 55.62 55.62 55.62 0.1K
09:55 55.61 55.62 55.61 55.61 0.4K
09:56 55.61 55.70 55.61 55.69 0.8K
09:57 55.61 55.74 55.60 55.60 11.5K
10:00 55.37 55.37 55.37 55.37 0.8K
10:01 55.36 55.43 55.36 55.43 2.5K
10:02 55.43 55.43 55.43 55.43 2.0K
10:03 55.43 55.43 55.43 55.43 0.7K
10:04 55.34 55.34 55.34 55.34 0.4K
10:05 55.31 55.31 55.31 55.31 0.2K
10:06 55.27 55.41 55.27 55.27 1.0K
10:07 55.27 55.32 55.20 55.22 5.8K
10:09 55.34 55.47 55.34 55.43 5.2K
10:10 55.42 55.42 55.38 55.38 1.2K
10:11 55.34 55.34 55.34 55.34 0.5K
10:12 55.34 55.34 55.28 55.28 2.0K
10:13 55.31 55.31 55.31 55.31 0.5K
10:14 55.32 55.32 55.31 55.31 1.1K
10:15 55.36 55.54 55.36 55.54 3.3K
10:16 55.50 55.50 55.50 55.50 22.1K
10:17 55.56 55.56 55.50 55.50 30.8K
10:18 55.43 55.55 55.40 55.47 51.3K
10:19 55.41 55.46 55.28 55.28 36.7K
10:20 55.28 55.36 55.28 55.34 9.8K
10:21 55.23 55.24 55.22 55.22 1.5K
10:22 55.22 55.29 55.22 55.26 1.1K
10:23 55.30 55.30 55.30 55.30 0.5K
10:24 55.32 55.37 55.28 55.28 2.4K
10:25 55.34 55.34 55.33 55.33 0.6K
10:26 55.26 55.26 55.26 55.26 1.8K
10:27 55.32 55.36 55.32 55.36 1.9K
10:28 55.33 55.33 55.29 55.32 1.6K
10:29 55.42 55.54 55.42 55.54 2.7K
10:30 55.53 55.56 55.53 55.56 0.8K
10:31 55.51 55.57 55.51 55.55 1.4K
10:32 55.50 55.50 55.50 55.50 2.2K
10:33 55.55 55.59 55.55 55.56 3.4K
10:35 55.65 55.82 55.65 55.82 2.1K
10:36 55.82 55.82 55.82 55.82 0.3K
10:37 55.67 55.74 55.66 55.66 1.2K
10:38 55.55 55.55 55.55 55.55 0.5K
10:39 55.61 55.61 55.61 55.61 1.6K
10:41 55.48 55.71 55.48 55.71 3.4K
10:42 55.76 55.76 55.76 55.76 0.5K
10:43 55.81 55.81 55.77 55.77 1.5K
10:44 55.71 55.71 55.71 55.71 0.6K
10:45 55.67 55.67 55.67 55.67 0.2K
10:46 55.58 55.58 55.57 55.57 3.0K
10:47 55.52 55.52 55.50 55.50 1.1K
10:48 55.55 55.60 55.55 55.60 2.0K
10:49 55.59 55.59 55.55 55.55 1.0K
10:50 55.61 55.61 55.61 55.61 0.9K
10:51 55.62 55.62 55.62 55.62 0.3K
10:52 55.61 55.68 55.61 55.68 1.0K
10:53 55.58 55.58 55.58 55.58 0.2K
10:54 55.57 55.58 55.56 55.58 1.6K
10:55 55.59 55.70 55.59 55.70 3.1K
10:56 55.72 55.72 55.68 55.69 1.0K
10:57 55.71 55.71 55.71 55.71 0.3K
10:58 55.70 55.70 55.70 55.70 0.1K
10:59 55.70 55.70 55.65 55.65 0.4K
11:00 55.69 55.71 55.69 55.71 1.6K
11:02 55.65 55.70 55.65 55.66 1.0K
11:03 55.58 55.58 55.50 55.50 4.3K
11:04 55.50 55.56 55.50 55.54 0.6K
11:05 55.50 55.56 55.49 55.49 2.9K
11:06 55.55 55.61 55.50 55.61 3.8K
11:07 55.59 55.59 55.59 55.59 0.6K
11:09 55.62 55.62 55.62 55.62 0.5K
11:10 55.65 55.67 55.65 55.67 1.4K
11:11 55.55 55.55 55.48 55.48 5.5K
11:12 55.48 55.50 55.47 55.50 2.9K
11:13 55.50 55.52 55.50 55.52 1.5K
11:15 55.53 55.53 55.48 55.48 1.2K
11:16 55.47 55.47 55.47 55.47 0.6K
11:17 55.51 55.53 55.51 55.53 2.2K
11:18 55.55 55.55 55.55 55.55 0.5K
11:19 55.54 55.54 55.54 55.54 0.3K
11:20 55.62 55.62 55.62 55.62 1.7K
11:23 55.58 55.63 55.58 55.63 0.3K
11:24 55.58 55.58 55.58 55.58 1.2K
11:25 55.46 55.58 55.46 55.58 0.5K
11:26 55.50 55.50 55.49 55.50 1.0K
11:27 55.46 55.50 55.46 55.50 0.7K
11:28 55.48 55.48 55.46 55.46 0.5K
11:29 55.47 55.50 55.47 55.47 0.4K
11:30 55.51 55.51 55.46 55.46 0.3K
11:31 55.50 55.52 55.45 55.52 12.4K
11:32 55.54 55.56 55.53 55.56 1.4K
11:33 55.56 55.56 55.56 55.56 1.3K
11:34 55.55 55.55 55.55 55.55 0.2K
11:36 55.56 55.56 55.56 55.56 0.2K
11:37 55.55 55.57 55.55 55.57 1.3K
11:38 55.59 55.65 55.59 55.65 1.6K
11:39 55.70 55.70 55.70 55.70 1.0K
11:40 55.77 55.77 55.77 55.77 6.1K
11:41 55.74 55.74 55.74 55.74 1.1K
11:42 55.72 55.72 55.70 55.72 0.5K
11:44 55.78 55.81 55.78 55.81 1.6K
11:45 55.84 55.85 55.84 55.85 1.1K
11:46 55.85 55.85 55.80 55.80 1.4K
11:48 55.84 55.84 55.81 55.81 1.7K
11:49 55.70 55.76 55.70 55.76 0.8K
11:50 55.74 55.82 55.74 55.80 2.2K
11:51 55.80 55.80 55.80 55.80 0.4K
11:54 55.77 55.77 55.77 55.77 0.3K
11:56 55.71 55.71 55.57 55.67 0.9K
11:57 55.69 55.69 55.57 55.67 1.1K
11:58 55.59 55.64 55.53 55.54 0.9K
12:00 55.55 55.80 55.55 55.80 6.4K
12:01 55.84 55.85 55.80 55.85 0.7K
12:02 55.72 55.72 55.72 55.72 1.6K
12:03 55.85 56.03 55.85 56.03 3.0K
12:05 56.06 56.09 56.06 56.08 1.5K
12:06 56.10 56.10 56.10 56.10 63.1K
12:07 56.13 56.13 56.10 56.10 2.1K
12:08 56.10 56.19 56.10 56.19 2.1K
12:11 56.10 56.26 56.10 56.26 6.7K
12:12 56.25 56.28 56.25 56.28 2.4K
12:13 56.30 56.30 56.30 56.30 2.2K
12:14 56.33 56.33 56.31 56.31 1.9K
12:15 56.22 56.22 56.17 56.19 2.9K
12:17 56.12 56.12 56.12 56.12 0.2K
12:18 56.12 56.14 56.12 56.12 2.0K
12:20 56.19 56.22 56.19 56.21 2.5K
12:21 56.17 56.17 56.17 56.17 1.3K
12:23 56.23 56.23 56.19 56.19 3.5K
12:27 56.16 56.16 56.16 56.16 0.2K
12:28 56.21 56.21 56.15 56.15 0.9K
12:29 56.20 56.20 56.09 56.09 1.0K
12:31 56.05 56.05 56.05 56.05 0.3K
12:32 56.09 56.09 56.09 56.09 0.6K
12:33 56.11 56.11 56.10 56.10 0.5K
12:34 56.10 56.11 56.08 56.08 0.4K
12:35 56.09 56.09 56.09 56.09 1.0K
12:36 56.06 56.10 56.06 56.10 0.4K
12:37 56.08 56.08 56.08 56.08 0.6K
12:38 56.00 56.00 56.00 56.00 1.0K
12:39 56.02 56.02 56.02 56.02 0.2K
12:40 56.01 56.01 56.01 56.01 0.5K
12:41 56.00 56.00 56.00 56.00 0.6K
12:42 56.08 56.08 56.07 56.07 1.0K
12:43 56.06 56.06 56.03 56.03 0.7K
12:44 56.03 56.03 56.03 56.03 0.7K
12:45 56.04 56.04 56.04 56.04 0.5K
12:46 56.04 56.06 56.04 56.06 0.6K
12:48 56.04 56.05 56.04 56.04 0.5K
12:49 56.03 56.06 56.03 56.06 2.0K
12:50 56.06 56.06 56.06 56.06 0.8K
12:51 56.08 56.08 56.08 56.08 1.1K
12:52 56.07 56.11 56.07 56.11 3.2K
12:54 56.12 56.12 56.12 56.12 1.6K
12:55 56.08 56.08 56.00 56.03 4.1K
12:56 56.03 56.05 56.03 56.05 3.7K
12:57 56.00 56.00 56.00 56.00 6.6K
12:58 56.02 56.10 56.02 56.10 2.8K
12:59 56.04 56.04 56.04 56.04 1.4K
13:00 56.04 56.04 56.01 56.01 0.9K
13:01 56.01 56.03 56.00 56.00 3.9K
13:02 56.00 56.01 56.00 56.01 3.4K
13:03 56.01 56.01 56.00 56.00 1.0K
13:04 56.02 56.07 56.01 56.05 2.5K
13:05 56.06 56.06 56.06 56.06 0.6K
13:06 56.07 56.07 56.07 56.07 0.1K
13:07 56.01 56.01 56.01 56.01 1.9K
13:08 56.09 56.09 56.09 56.09 0.6K
13:09 56.03 56.03 56.00 56.00 1.4K
13:10 55.90 55.90 55.90 55.90 0.8K
13:11 55.90 55.94 55.90 55.94 0.4K
13:12 56.04 56.05 56.04 56.05 3.2K
13:13 56.08 56.15 56.08 56.15 1.6K
13:15 56.10 56.10 56.10 56.10 0.3K
13:16 56.06 56.06 56.06 56.06 0.4K
13:18 56.04 56.04 56.04 56.04 0.2K
13:19 55.95 55.95 55.95 55.95 0.3K
13:20 55.98 56.08 55.98 56.08 0.4K
13:21 55.98 55.98 55.98 55.98 0.2K
13:22 55.98 56.04 55.98 55.98 0.4K
13:23 55.98 55.98 55.98 55.98 0.2K
13:24 56.04 56.11 55.98 56.10 4.9K
13:25 56.16 56.16 56.16 56.16 0.7K
13:26 56.14 56.14 56.14 56.14 1.7K
13:27 56.13 56.13 56.13 56.13 0.7K
13:28 56.12 56.19 56.12 56.19 1.1K
13:29 56.14 56.14 56.14 56.14 1.0K
13:32 56.17 56.17 56.15 56.15 0.8K
13:33 56.16 56.20 56.16 56.20 1.8K
13:36 56.13 56.13 56.13 56.13 0.3K
13:37 56.14 56.16 56.14 56.16 0.5K
13:38 56.18 56.18 56.16 56.16 0.5K
13:39 56.16 56.16 56.16 56.16 0.8K
13:40 56.13 56.13 56.13 56.13 0.6K
13:41 56.13 56.14 56.10 56.14 3.9K
13:42 56.12 56.12 56.08 56.08 1.2K
13:43 56.08 56.08 56.04 56.04 0.4K
13:44 56.06 56.06 56.06 56.06 0.1K
13:45 56.10 56.11 56.05 56.11 0.9K
13:46 56.11 56.16 56.11 56.16 2.7K
13:49 56.12 56.12 56.12 56.12 0.1K
13:50 56.18 56.32 56.18 56.27 9.3K
13:51 56.23 56.31 56.23 56.31 0.7K
13:53 56.21 56.21 56.21 56.21 0.4K
13:54 56.24 56.24 56.24 56.24 0.3K
13:57 56.19 56.25 56.19 56.25 0.3K
13:58 56.25 56.25 56.25 56.25 0.3K
13:59 56.19 56.19 56.19 56.19 0.4K
14:00 56.22 56.22 56.22 56.22 0.6K
14:02 56.21 56.21 56.21 56.21 0.3K
14:04 56.19 56.19 56.19 56.19 0.4K
14:05 56.22 56.24 56.22 56.24 1.0K
14:07 56.24 56.24 56.24 56.24 1.0K
14:08 56.30 56.41 56.30 56.41 6.7K
14:09 56.44 56.44 56.39 56.39 0.5K
14:10 56.39 56.39 56.39 56.39 0.4K
14:11 56.47 56.51 56.47 56.51 1.8K
14:14 56.54 56.54 56.54 56.54 0.4K
14:17 56.56 56.56 56.56 56.56 0.3K
14:18 56.54 56.58 56.54 56.58 1.8K
14:20 56.64 56.64 56.61 56.63 3.1K
14:21 56.64 56.64 56.64 56.64 0.2K
14:24 56.63 56.63 56.63 56.63 1.0K
14:27 56.64 56.64 56.60 56.61 5.1K
14:28 56.57 56.57 56.50 56.50 8.6K
14:30 56.59 56.59 56.59 56.59 3.4K
14:33 56.62 56.62 56.59 56.59 0.7K
14:34 56.57 56.57 56.57 56.57 0.7K
14:36 56.61 56.61 56.61 56.61 1.7K
14:39 56.61 56.61 56.60 56.60 0.6K
14:41 56.63 56.68 56.63 56.68 5.7K
14:44 56.69 56.69 56.69 56.69 1.4K
14:45 56.74 56.74 56.74 56.74 52.9K
14:48 56.75 56.75 56.75 56.75 2.2K
14:50 56.76 56.76 56.76 56.76 26.8K
14:53 56.70 56.72 56.70 56.71 3.2K
14:54 56.74 56.74 56.71 56.71 1.1K
14:55 56.72 56.73 56.72 56.73 0.6K
14:57 56.70 56.70 56.67 56.67 3.8K
14:59 56.66 56.67 56.66 56.67 1.6K
15:00 56.66 56.66 56.66 56.66 0.8K
15:03 56.64 56.64 56.64 56.64 0.9K
15:04 56.63 56.63 56.63 56.63 0.4K
15:05 56.65 56.65 56.65 56.65 0.8K
15:06 56.62 56.62 56.59 56.59 1.9K
15:09 56.56 56.56 56.56 56.56 0.5K
15:10 56.63 56.63 56.60 56.60 0.7K
15:11 56.56 56.56 56.56 56.56 0.3K
15:12 56.59 56.59 56.56 56.56 1.9K
15:13 56.60 56.60 56.60 56.60 0.3K
15:14 56.58 56.60 56.58 56.60 0.4K
15:15 56.60 56.63 56.58 56.63 4.6K
15:16 56.63 56.65 56.63 56.65 0.7K
15:17 56.68 56.68 56.68 56.68 4.2K
15:18 56.70 56.73 56.70 56.73 3.3K
15:21 56.72 56.72 56.72 56.72 0.9K
15:23 56.72 56.73 56.72 56.73 2.0K
15:24 56.69 56.69 56.68 56.68 3.6K
15:25 56.63 56.63 56.58 56.58 3.4K
15:26 56.58 56.63 56.51 56.51 3.6K
15:27 56.49 56.49 56.49 56.49 1.2K
15:28 56.52 56.52 56.49 56.49 0.9K
15:29 56.49 56.55 56.49 56.52 16.0K
15:30 56.51 56.51 56.51 56.51 0.4K
15:32 56.51 56.51 56.49 56.49 1.6K
15:34 56.50 56.50 56.50 56.50 0.6K
15:35 56.51 56.51 56.51 56.51 3.1K
15:36 56.50 56.50 56.50 56.50 0.5K
15:37 56.54 56.54 56.54 56.54 3.1K
15:38 56.53 56.53 56.53 56.53 1.4K
15:40 56.54 56.54 56.49 56.49 6.9K
15:41 56.48 56.48 56.46 56.48 4.7K
15:42 56.45 56.46 56.44 56.44 10.7K
15:43 56.41 56.41 56.41 56.41 1.1K
15:44 56.38 56.38 56.33 56.33 2.5K
15:45 56.32 56.32 56.32 56.32 0.9K
15:46 56.32 56.32 56.28 56.28 1.6K
15:47 56.31 56.31 56.29 56.29 0.7K
15:48 56.29 56.33 56.29 56.33 8.5K
15:49 56.33 56.33 56.33 56.33 2.6K
15:50 56.54 56.55 56.53 56.55 6.5K
15:51 56.54 56.54 56.54 56.54 0.7K
15:52 56.49 56.53 56.49 56.53 3.4K
15:53 56.54 56.65 56.54 56.65 9.7K
15:54 56.60 56.61 56.51 56.51 89.6K
15:55 56.49 56.58 56.49 56.57 8.5K
15:56 56.56 56.65 56.56 56.65 12.0K
15:57 56.64 56.66 56.64 56.66 4.8K
15:58 56.66 56.67 56.64 56.67 19.0K
15:59 56.67 56.72 56.64 56.67 25.8K
16:00 56.67 56.67 56.67 56.67 171.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available