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 56.81 56.81 56.81 56.81 5.3K
09:31 56.83 56.83 56.83 56.83 0.3K
09:33 56.83 56.83 56.68 56.68 1.0K
09:34 56.83 56.83 56.79 56.79 0.8K
09:39 56.86 57.01 56.86 57.01 1.7K
09:40 56.97 56.97 56.97 56.97 0.2K
09:42 56.96 57.02 56.96 56.96 1.2K
09:48 56.95 56.95 56.95 56.95 1.2K
09:50 56.88 56.88 56.88 56.88 1.6K
09:57 56.72 56.72 56.63 56.63 0.9K
09:58 56.65 56.65 56.65 56.65 0.5K
09:59 56.66 56.66 56.66 56.66 0.4K
10:00 56.72 56.72 56.69 56.69 1.3K
10:03 56.61 56.61 56.61 56.61 0.5K
10:04 56.70 56.70 56.70 56.70 0.3K
10:05 56.57 56.57 56.57 56.57 0.3K
10:06 56.60 56.60 56.53 56.53 3.0K
10:07 56.54 56.54 56.54 56.54 0.6K
10:08 56.55 56.68 56.55 56.68 3.4K
10:09 56.73 56.78 56.73 56.75 1.4K
10:10 56.78 56.80 56.78 56.80 1.5K
10:12 56.78 56.78 56.78 56.78 0.5K
10:13 56.76 56.77 56.76 56.77 0.3K
10:14 56.89 56.89 56.89 56.89 1.7K
10:15 56.89 56.96 56.89 56.95 1.7K
10:16 57.02 57.08 57.02 57.06 1.9K
10:19 57.12 57.12 57.12 57.12 0.4K
10:20 57.13 57.13 57.13 57.13 1.1K
10:21 57.05 57.05 57.05 57.05 0.4K
10:23 57.07 57.07 57.05 57.05 0.4K
10:24 57.12 57.12 57.12 57.12 0.7K
10:30 57.12 57.12 57.06 57.06 1.4K
10:31 57.05 57.05 57.05 57.05 0.5K
10:33 57.16 57.27 57.16 57.27 3.6K
10:34 57.21 57.21 57.21 57.21 0.5K
10:37 57.16 57.16 57.16 57.16 0.5K
10:39 57.17 57.17 57.17 57.17 2.7K
10:40 57.17 57.17 57.17 57.17 5.8K
10:41 57.32 57.32 57.32 57.32 1.9K
10:45 57.38 57.38 57.38 57.38 0.7K
10:46 57.38 57.38 57.38 57.38 0.1K
10:47 57.37 57.37 57.37 57.37 0.3K
10:48 57.38 57.38 57.38 57.38 0.4K
10:49 57.45 57.45 57.45 57.45 0.5K
10:50 57.31 57.31 57.31 57.31 0.3K
10:51 57.22 57.22 57.22 57.22 0.8K
10:52 57.25 57.25 57.24 57.24 0.5K
10:54 57.20 57.20 57.20 57.20 0.6K
10:57 57.19 57.19 57.19 57.19 0.9K
10:59 57.13 57.13 57.13 57.13 0.9K
11:00 57.18 57.18 57.18 57.18 1.1K
11:01 57.20 57.20 57.20 57.20 0.4K
11:04 57.17 57.17 57.17 57.17 0.3K
11:05 57.20 57.20 57.20 57.20 26.8K
11:07 57.23 57.23 57.23 57.23 0.8K
11:09 57.24 57.24 57.24 57.24 0.2K
11:10 57.22 57.24 57.22 57.24 1.3K
11:11 57.21 57.21 57.21 57.21 0.4K
11:12 57.23 57.23 57.23 57.23 28.1K
11:15 57.26 57.26 57.26 57.26 1.0K
11:18 57.23 57.23 57.23 57.23 0.5K
11:20 57.19 57.19 57.19 57.19 0.6K
11:23 57.23 57.23 57.17 57.17 3.2K
11:24 57.12 57.12 57.12 57.12 0.4K
11:27 57.06 57.06 57.06 57.06 0.9K
11:28 57.02 57.02 57.02 57.02 0.8K
11:34 57.02 57.02 57.02 57.02 0.5K
11:35 56.98 56.98 56.98 56.98 1.0K
11:38 56.95 56.95 56.95 56.95 1.0K
11:41 56.93 56.93 56.93 56.93 0.2K
11:42 56.91 56.95 56.91 56.95 2.4K
11:43 57.01 57.03 57.01 57.03 3.5K
11:44 57.02 57.02 57.02 57.02 0.7K
11:45 57.05 57.05 57.05 57.05 0.5K
11:48 56.96 56.96 56.96 56.96 0.9K
11:50 56.91 56.91 56.91 56.91 1.2K
11:51 56.94 56.95 56.93 56.94 2.5K
11:53 56.92 56.94 56.92 56.94 1.0K
11:55 56.89 56.89 56.89 56.89 0.6K
11:57 56.93 56.93 56.93 56.93 0.5K
11:59 56.97 56.97 56.97 56.97 1.4K
12:03 56.98 56.98 56.98 56.98 1.2K
12:05 57.01 57.01 57.00 57.00 0.8K
12:06 57.06 57.06 57.06 57.06 1.4K
12:07 57.07 57.18 57.07 57.18 2.7K
12:08 57.17 57.17 57.15 57.15 1.2K
12:09 57.15 57.17 57.15 57.17 0.3K
12:10 57.19 57.19 57.19 57.19 0.7K
12:11 57.20 57.20 57.20 57.20 0.2K
12:12 57.16 57.16 57.16 57.16 0.6K
12:16 57.14 57.14 57.12 57.12 1.2K
12:17 57.07 57.07 57.07 57.07 1.3K
12:24 57.11 57.11 57.11 57.11 0.8K
12:25 57.11 57.11 57.11 57.11 0.6K
12:29 57.04 57.04 57.00 57.00 2.4K
12:30 57.07 57.07 57.07 57.07 1.0K
12:35 57.02 57.02 57.02 57.02 0.9K
12:36 57.03 57.03 57.03 57.03 0.2K
12:37 57.05 57.05 57.05 57.05 0.9K
12:39 57.06 57.06 57.06 57.06 0.1K
12:40 57.06 57.06 57.06 57.06 0.3K
12:41 57.05 57.05 57.05 57.05 0.4K
12:42 57.07 57.12 57.07 57.12 2.0K
12:45 57.13 57.13 57.13 57.13 0.3K
12:46 57.13 57.13 57.13 57.13 0.2K
12:48 57.09 57.09 57.09 57.09 1.3K
12:54 57.09 57.12 57.09 57.12 0.4K
12:56 57.12 57.12 57.12 57.12 0.2K
12:58 57.15 57.15 57.15 57.15 1.4K
12:59 57.11 57.14 57.11 57.14 2.1K
13:02 57.13 57.13 57.13 57.13 0.2K
13:04 57.10 57.10 57.08 57.08 2.0K
13:05 57.07 57.07 57.07 57.07 0.9K
13:06 57.13 57.13 57.13 57.13 0.7K
13:11 57.11 57.11 57.11 57.11 0.2K
13:12 57.11 57.17 57.11 57.17 1.8K
13:13 57.16 57.19 57.16 57.19 1.2K
13:16 57.17 57.20 57.17 57.20 0.8K
13:17 57.17 57.24 57.17 57.24 2.1K
13:18 57.23 57.23 57.23 57.23 0.1K
13:19 57.25 57.28 57.25 57.28 1.8K
13:28 57.24 57.24 57.24 57.24 2.3K
13:30 57.18 57.18 57.18 57.18 1.7K
13:38 57.18 57.21 57.18 57.21 2.5K
13:40 57.23 57.23 57.23 57.23 0.4K
13:44 57.22 57.22 57.22 57.22 0.9K
13:46 57.18 57.18 57.18 57.18 0.1K
13:47 57.18 57.18 57.15 57.15 1.5K
13:48 57.10 57.10 57.10 57.10 0.5K
13:49 57.08 57.08 57.08 57.08 2.6K
13:53 57.12 57.12 57.12 57.12 1.6K
13:54 57.14 57.14 57.14 57.14 1.2K
13:55 57.11 57.11 57.08 57.08 0.6K
13:56 57.12 57.12 57.12 57.12 0.3K
13:59 57.08 57.08 57.06 57.06 1.0K
14:00 57.09 57.09 57.09 57.09 0.7K
14:02 57.09 57.09 57.09 57.09 0.3K
14:05 57.09 57.12 57.09 57.12 1.1K
14:12 57.08 57.08 57.08 57.08 0.3K
14:14 57.14 57.14 57.13 57.13 2.4K
14:17 57.16 57.16 57.16 57.16 5.3K
14:19 57.15 57.15 57.15 57.15 1.6K
14:21 57.18 57.18 57.18 57.18 1.4K
14:23 57.17 57.17 57.17 57.17 0.3K
14:25 57.19 57.24 57.19 57.24 1.6K
14:26 57.24 57.24 57.24 57.24 0.2K
14:27 57.20 57.20 57.20 57.20 0.6K
14:28 57.18 57.18 57.18 57.18 1.0K
14:32 57.19 57.19 57.19 57.19 1.1K
14:33 57.18 57.18 57.18 57.18 1.1K
14:35 57.18 57.18 57.18 57.18 0.3K
14:37 57.18 57.18 57.18 57.18 0.6K
14:39 57.16 57.16 57.16 57.16 1.1K
14:41 57.13 57.13 57.13 57.13 0.7K
14:44 57.12 57.12 57.09 57.10 3.5K
14:46 57.10 57.10 57.10 57.10 1.1K
14:47 57.10 57.10 57.10 57.10 0.8K
14:48 57.10 57.10 57.10 57.10 0.4K
14:49 57.10 57.15 57.10 57.15 4.1K
14:51 57.16 57.16 57.14 57.16 0.9K
14:52 57.18 57.19 57.17 57.17 1.8K
14:56 57.17 57.17 57.17 57.17 1.1K
14:57 57.16 57.16 57.16 57.16 1.5K
14:59 57.14 57.15 57.14 57.15 1.9K
15:00 57.15 57.15 57.15 57.15 0.3K
15:01 57.15 57.15 57.15 57.15 1.3K
15:05 57.14 57.14 57.14 57.14 0.4K
15:06 57.12 57.12 57.12 57.12 0.5K
15:08 57.13 57.13 57.13 57.13 1.7K
15:11 57.11 57.11 57.10 57.10 4.2K
15:14 57.10 57.10 57.10 57.10 0.2K
15:15 57.11 57.11 57.09 57.09 0.8K
15:17 57.10 57.10 57.08 57.08 0.7K
15:18 57.10 57.13 57.10 57.13 3.0K
15:20 57.17 57.17 57.15 57.16 2.1K
15:21 57.14 57.14 57.13 57.13 0.8K
15:22 57.14 57.14 57.14 57.14 0.1K
15:23 57.14 57.14 57.14 57.14 0.4K
15:25 57.12 57.12 57.12 57.12 0.7K
15:26 57.13 57.13 57.13 57.13 0.1K
15:27 57.13 57.13 57.10 57.10 1.3K
15:28 57.11 57.15 57.10 57.15 4.0K
15:29 57.15 57.15 57.15 57.15 0.2K
15:30 57.09 57.10 57.08 57.10 1.3K
15:31 57.10 57.10 57.09 57.09 0.9K
15:32 57.10 57.10 57.10 57.10 1.5K
15:33 57.09 57.11 57.09 57.11 0.7K
15:34 57.12 57.15 57.12 57.15 2.5K
15:36 57.16 57.16 57.15 57.16 1.6K
15:37 57.17 57.17 57.17 57.17 1.6K
15:38 57.17 57.17 57.17 57.17 0.3K
15:39 57.17 57.17 57.17 57.17 0.7K
15:40 57.17 57.17 57.17 57.17 1.0K
15:41 57.19 57.19 57.19 57.19 2.1K
15:42 57.20 57.22 57.20 57.22 2.1K
15:44 57.22 57.23 57.22 57.23 1.9K
15:45 57.24 57.24 57.24 57.24 1.5K
15:46 57.23 57.24 57.23 57.24 1.7K
15:47 57.23 57.25 57.23 57.25 2.5K
15:48 57.24 57.24 57.24 57.24 0.2K
15:49 57.24 57.27 57.24 57.26 3.4K
15:50 57.26 57.27 57.26 57.27 3.0K
15:51 57.26 57.26 57.22 57.22 3.5K
15:52 57.22 57.27 57.22 57.27 5.6K
15:53 57.26 57.27 57.26 57.26 3.0K
15:54 57.27 57.30 57.27 57.29 6.6K
15:55 57.32 57.35 57.32 57.34 82.9K
15:56 57.32 57.33 57.30 57.30 7.1K
15:57 57.32 57.42 57.32 57.42 8.6K
15:58 57.41 57.41 57.40 57.40 3.8K
15:59 57.41 57.44 57.31 57.31 14.7K
16:00 57.33 57.33 57.33 57.33 259.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available