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 57.33 57.38 57.33 57.33 8.1K
09:36 57.59 57.59 57.59 57.58 0.3K
09:40 57.44 57.44 57.44 57.44 0.2K
09:41 57.44 57.44 57.44 57.44 0.9K
09:45 57.45 57.45 57.45 57.45 0.8K
09:46 57.48 57.54 57.48 57.54 0.7K
09:47 57.62 57.62 57.54 57.54 1.9K
09:49 57.44 57.49 57.44 57.49 0.6K
09:53 57.49 57.55 57.46 57.55 2.1K
09:55 57.53 57.53 57.53 57.53 0.6K
09:57 57.54 57.59 57.54 57.59 1.5K
10:00 57.56 57.56 57.56 57.56 0.5K
10:02 57.42 57.42 57.42 57.42 0.3K
10:03 57.36 57.37 57.33 57.37 1.3K
10:04 57.35 57.35 57.35 57.35 0.6K
10:06 57.40 57.40 57.40 57.40 0.3K
10:07 57.44 57.44 57.44 57.44 0.6K
10:09 57.44 57.60 57.44 57.60 5.7K
10:10 57.65 57.65 57.65 57.65 2.8K
10:11 57.69 57.69 57.61 57.61 1.0K
10:13 57.66 57.66 57.66 57.66 4.2K
10:14 57.64 57.64 57.64 57.64 2.1K
10:15 57.67 57.67 57.67 57.67 1.0K
10:16 57.69 57.69 57.69 57.69 0.6K
10:17 57.68 57.69 57.68 57.69 0.9K
10:18 57.67 57.70 57.67 57.70 1.0K
10:20 57.74 57.74 57.74 57.74 1.4K
10:21 57.73 57.73 57.73 57.73 0.8K
10:22 57.77 57.81 57.77 57.81 1.2K
10:23 57.71 57.71 57.71 57.71 3.8K
10:26 57.74 57.74 57.70 57.70 1.4K
10:28 57.71 57.71 57.71 57.71 0.1K
10:29 57.72 57.74 57.72 57.74 1.4K
10:30 57.72 57.72 57.72 57.72 0.4K
10:31 57.54 57.58 57.54 57.56 8.1K
10:32 57.55 57.56 57.55 57.56 0.7K
10:34 57.60 57.60 57.60 57.60 0.3K
10:35 57.68 57.68 57.67 57.67 3.1K
10:38 57.65 57.65 57.65 57.65 0.6K
10:40 57.65 57.65 57.65 57.65 0.2K
10:42 57.66 57.66 57.66 57.66 0.6K
10:43 57.69 57.69 57.69 57.69 0.1K
10:44 57.67 57.68 57.67 57.68 0.9K
10:46 57.67 57.67 57.67 57.67 1.3K
10:48 57.63 57.63 57.63 57.63 2.3K
10:51 57.58 57.58 57.58 57.58 0.4K
10:52 57.58 57.58 57.58 57.58 0.6K
10:53 57.50 57.50 57.49 57.49 1.1K
10:55 57.48 57.51 57.48 57.51 9.1K
10:58 57.51 57.51 57.51 57.51 1.1K
11:02 57.54 57.54 57.54 57.54 0.2K
11:03 57.56 57.56 57.56 57.56 0.5K
11:04 57.54 57.54 57.54 57.54 0.5K
11:06 57.51 57.51 57.45 57.45 1.5K
11:07 57.46 57.46 57.42 57.42 2.1K
11:08 57.38 57.40 57.38 57.38 1.9K
11:09 57.41 57.41 57.41 57.41 0.4K
11:10 57.44 57.44 57.44 57.44 1.3K
11:12 57.46 57.46 57.43 57.43 0.7K
11:13 57.42 57.42 57.42 57.42 0.1K
11:14 57.45 57.45 57.45 57.45 1.1K
11:16 57.40 57.42 57.37 57.37 1.3K
11:17 57.35 57.35 57.35 57.35 1.4K
11:18 57.36 57.39 57.36 57.39 1.4K
11:19 57.39 57.39 57.39 57.39 0.1K
11:20 57.41 57.41 57.40 57.40 1.3K
11:21 57.40 57.40 57.40 57.40 0.5K
11:24 57.42 57.42 57.42 57.42 0.5K
11:25 57.40 57.44 57.40 57.44 1.9K
11:27 57.46 57.46 57.46 57.46 0.3K
11:28 57.49 57.49 57.49 57.49 0.8K
11:30 57.51 57.51 57.49 57.49 0.7K
11:31 57.61 57.61 57.61 57.61 1.5K
11:32 57.63 57.63 57.62 57.63 0.7K
11:34 57.61 57.61 57.61 57.61 0.4K
11:36 57.64 57.64 57.64 57.64 1.0K
11:39 57.66 57.66 57.65 57.65 3.4K
11:42 57.63 57.63 57.63 57.63 0.2K
11:43 57.64 57.66 57.64 57.66 0.7K
11:45 57.65 57.65 57.65 57.65 0.4K
11:46 57.64 57.64 57.64 57.64 0.3K
11:47 57.66 57.66 57.66 57.66 0.3K
11:49 57.68 57.68 57.68 57.68 0.5K
11:50 57.68 57.68 57.68 57.68 1.4K
11:52 57.71 57.72 57.71 57.72 1.4K
11:54 57.72 57.72 57.72 57.72 0.6K
11:56 57.69 57.74 57.69 57.74 2.5K
11:59 57.75 57.75 57.75 57.75 0.3K
12:00 57.77 57.77 57.77 57.77 0.2K
12:02 57.78 57.78 57.78 57.78 0.5K
12:03 57.78 57.78 57.78 57.78 4.9K
12:05 57.78 57.78 57.77 57.77 0.6K
12:08 57.75 57.77 57.75 57.77 1.9K
12:09 57.75 57.75 57.75 57.75 1.2K
12:10 57.72 57.72 57.71 57.71 2.2K
12:13 57.69 57.69 57.68 57.68 1.7K
12:14 57.66 57.67 57.65 57.67 0.8K
12:15 57.65 57.65 57.65 57.65 0.8K
12:17 57.64 57.64 57.64 57.64 1.5K
12:19 57.63 57.63 57.63 57.63 1.2K
12:20 57.64 57.64 57.64 57.64 1.1K
12:21 57.58 57.61 57.58 57.61 2.1K
12:30 57.62 57.62 57.62 57.62 0.3K
12:31 57.59 57.59 57.59 57.59 0.6K
12:34 57.59 57.62 57.59 57.62 2.4K
12:38 57.63 57.63 57.63 57.63 0.6K
12:39 57.65 57.65 57.65 57.65 1.6K
12:41 57.64 57.64 57.64 57.64 0.3K
12:42 57.65 57.65 57.65 57.65 0.4K
12:43 57.63 57.66 57.63 57.66 1.2K
12:44 57.64 57.64 57.61 57.61 4.0K
12:48 57.58 57.59 57.58 57.59 1.1K
12:50 57.56 57.56 57.56 57.56 0.7K
12:51 57.52 57.52 57.52 57.52 1.4K
12:53 57.54 57.58 57.54 57.57 1.8K
12:56 57.56 57.56 57.56 57.56 1.3K
13:02 57.56 57.56 57.56 57.56 0.3K
13:03 57.56 57.56 57.56 57.56 0.6K
13:06 57.63 57.63 57.63 57.63 1.9K
13:07 57.61 57.61 57.59 57.59 1.5K
13:09 57.58 57.60 57.58 57.60 0.7K
13:11 57.57 57.57 57.57 57.57 0.9K
13:13 57.55 57.55 57.55 57.55 0.5K
13:14 57.56 57.56 57.56 57.56 0.4K
13:15 57.57 57.57 57.57 57.57 0.3K
13:17 57.56 57.56 57.56 57.56 0.4K
13:18 57.58 57.59 57.58 57.59 2.0K
13:22 57.59 57.67 57.59 57.67 6.6K
13:23 57.67 57.68 57.67 57.68 1.7K
13:24 57.70 57.70 57.70 57.70 1.3K
13:25 57.70 57.70 57.70 57.70 0.2K
13:26 57.70 57.70 57.70 57.70 0.4K
13:28 57.70 57.70 57.70 57.70 0.4K
13:30 57.72 57.72 57.72 57.72 0.4K
13:32 57.71 57.71 57.71 57.71 0.3K
13:33 57.76 57.76 57.76 57.76 1.4K
13:34 57.81 57.81 57.81 57.81 2.6K
13:37 57.87 57.87 57.85 57.85 0.6K
13:39 57.86 57.86 57.86 57.86 0.2K
13:40 57.86 57.86 57.86 57.86 0.6K
13:41 57.86 57.86 57.85 57.85 0.8K
13:42 57.85 57.85 57.84 57.84 0.5K
13:43 57.87 57.87 57.87 57.87 0.3K
13:44 57.83 57.83 57.81 57.81 1.8K
13:45 57.80 57.80 57.80 57.80 0.9K
13:46 57.79 57.79 57.79 57.79 1.3K
13:51 57.78 57.78 57.78 57.78 0.9K
13:52 57.77 57.78 57.77 57.78 2.1K
13:54 57.76 57.76 57.76 57.76 1.1K
13:56 57.72 57.72 57.72 57.72 0.9K
13:59 57.69 57.69 57.69 57.69 0.5K
14:00 57.70 57.70 57.70 57.70 0.4K
14:02 57.69 57.69 57.69 57.69 0.4K
14:03 57.67 57.67 57.67 57.67 1.0K
14:04 57.69 57.69 57.67 57.67 1.3K
14:05 57.68 57.69 57.68 57.69 2.4K
14:07 57.68 57.68 57.68 57.68 0.3K
14:08 57.66 57.66 57.66 57.66 0.7K
14:10 57.68 57.68 57.68 57.68 0.1K
14:11 57.67 57.67 57.67 57.67 0.5K
14:12 57.66 57.66 57.66 57.66 0.3K
14:14 57.66 57.66 57.59 57.59 2.9K
14:16 57.62 57.64 57.62 57.64 2.3K
14:17 57.65 57.65 57.65 57.65 1.1K
14:19 57.66 57.66 57.66 57.66 0.5K
14:21 57.64 57.64 57.64 57.64 1.8K
14:23 57.64 57.64 57.62 57.62 1.8K
14:24 57.61 57.61 57.61 57.61 0.2K
14:25 57.59 57.59 57.57 57.58 0.7K
14:27 57.58 57.58 57.58 57.58 0.1K
14:28 57.57 57.57 57.54 57.54 0.9K
14:29 57.55 57.57 57.55 57.57 1.5K
14:31 57.56 57.56 57.54 57.54 0.8K
14:32 57.56 57.56 57.56 57.56 0.5K
14:33 57.54 57.54 57.54 57.54 1.4K
14:34 57.55 57.55 57.55 57.55 2.1K
14:37 57.55 57.55 57.55 57.55 0.4K
14:41 57.58 57.58 57.52 57.52 4.8K
14:43 57.48 57.48 57.48 57.48 1.3K
14:46 57.43 57.43 57.43 57.43 1.0K
14:50 57.43 57.44 57.43 57.44 1.5K
14:51 57.42 57.43 57.42 57.43 1.1K
14:52 57.43 57.43 57.42 57.42 1.2K
14:54 57.42 57.42 57.42 57.42 1.4K
14:55 57.42 57.42 57.42 57.42 0.6K
14:56 57.43 57.43 57.42 57.42 7.6K
14:57 57.37 57.37 57.37 57.37 1.8K
14:58 57.36 57.36 57.33 57.35 10.4K
14:59 57.35 57.35 57.35 57.35 0.4K
15:00 57.34 57.39 57.34 57.39 2.1K
15:01 57.41 57.41 57.41 57.41 0.8K
15:02 57.42 57.42 57.42 57.42 1.1K
15:05 57.41 57.41 57.41 57.41 0.7K
15:07 57.41 57.41 57.41 57.41 0.7K
15:09 57.44 57.44 57.44 57.44 3.5K
15:11 57.43 57.43 57.43 57.43 1.8K
15:16 57.43 57.46 57.43 57.46 4.3K
15:18 57.46 57.46 57.46 57.46 0.2K
15:19 57.45 57.45 57.45 57.45 1.2K
15:20 57.47 57.47 57.47 57.47 1.0K
15:21 57.45 57.46 57.45 57.46 0.8K
15:22 57.48 57.48 57.44 57.45 4.3K
15:24 57.47 57.48 57.47 57.48 2.3K
15:26 57.51 57.51 57.48 57.48 3.5K
15:28 57.48 57.48 57.48 57.48 0.5K
15:29 57.46 57.46 57.46 57.46 4.2K
15:30 57.47 57.47 57.45 57.45 2.7K
15:31 57.45 57.46 57.45 57.45 0.7K
15:32 57.46 57.46 57.45 57.45 3.4K
15:33 57.44 57.44 57.44 57.44 3.2K
15:34 57.48 57.48 57.48 57.48 3.0K
15:36 57.48 57.48 57.48 57.48 2.2K
15:37 57.49 57.49 57.49 57.49 0.1K
15:38 57.49 57.49 57.49 57.49 1.1K
15:39 57.47 57.47 57.47 57.47 2.5K
15:40 57.45 57.45 57.37 57.38 3.7K
15:41 57.38 57.40 57.38 57.40 8.3K
15:42 57.38 57.46 57.38 57.46 6.1K
15:43 57.46 57.46 57.46 57.46 1.2K
15:44 57.49 57.49 57.45 57.45 2.6K
15:45 57.44 57.44 57.42 57.42 1.6K
15:46 57.42 57.42 57.41 57.42 2.0K
15:47 57.42 57.42 57.42 57.42 0.4K
15:48 57.42 57.42 57.41 57.42 4.4K
15:49 57.42 57.42 57.42 57.42 0.5K
15:50 57.46 57.50 57.46 57.50 5.0K
15:51 57.50 57.53 57.50 57.52 4.9K
15:52 57.52 57.53 57.52 57.53 2.1K
15:53 57.53 57.54 57.52 57.52 4.7K
15:54 57.53 57.54 57.50 57.53 8.5K
15:55 57.56 57.60 57.56 57.58 6.4K
15:56 57.60 57.60 57.59 57.60 3.7K
15:57 57.60 57.60 57.59 57.59 7.1K
15:58 57.58 57.59 57.57 57.59 11.6K
15:59 57.59 57.65 57.59 57.61 19.5K
16:00 57.63 57.63 57.63 57.63 125.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available