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 57.59 57.59 57.59 57.59 4.2K
09:32 57.36 57.36 57.36 57.36 0.2K
09:33 57.36 57.36 57.36 57.36 0.9K
09:37 57.45 57.45 57.45 57.45 1.0K
09:39 57.43 57.43 57.43 57.43 0.6K
09:45 57.46 57.46 57.46 57.46 0.5K
09:49 57.46 57.46 57.39 57.39 0.9K
09:50 57.45 57.45 57.45 57.45 0.4K
09:51 57.43 57.43 57.42 57.42 0.7K
09:52 57.41 57.41 57.41 57.41 0.1K
09:53 57.38 57.38 57.38 57.38 0.6K
09:54 57.39 57.39 57.39 57.39 0.3K
09:56 57.34 57.34 57.34 57.34 0.1K
09:57 57.38 57.38 57.38 57.38 0.4K
09:58 57.42 57.45 57.37 57.45 13.7K
09:59 57.42 57.48 57.33 57.48 3.9K
10:01 57.45 57.45 57.37 57.37 1.2K
10:02 57.38 57.38 57.38 57.38 0.6K
10:06 57.43 57.43 57.43 57.43 0.5K
10:08 57.47 57.50 57.47 57.50 1.1K
10:09 57.49 57.49 57.48 57.48 0.9K
10:10 57.51 57.51 57.51 57.51 0.2K
10:11 57.48 57.55 57.48 57.55 0.8K
10:12 57.55 57.55 57.50 57.50 0.4K
10:13 57.55 57.60 57.55 57.60 0.9K
10:14 57.59 57.59 57.59 57.59 0.7K
10:15 57.57 57.57 57.57 57.57 0.8K
10:17 57.58 57.59 57.58 57.59 0.3K
10:18 57.58 57.62 57.57 57.57 3.2K
10:20 57.54 57.54 57.54 57.54 0.2K
10:21 57.58 57.58 57.58 57.58 0.2K
10:22 57.59 57.59 57.59 57.59 0.1K
10:23 57.56 57.58 57.56 57.58 0.7K
10:24 57.54 57.54 57.52 57.52 0.7K
10:25 57.53 57.53 57.53 57.53 0.5K
10:28 57.51 57.51 57.51 57.51 0.7K
10:29 57.54 57.54 57.54 57.54 0.1K
10:30 57.51 57.51 57.51 57.51 0.9K
10:33 57.57 57.57 57.57 57.57 0.5K
10:34 57.53 57.53 57.53 57.53 1.4K
10:36 57.55 57.58 57.55 57.58 1.6K
10:39 57.58 57.58 57.49 57.49 2.3K
10:42 57.47 57.47 57.43 57.43 3.0K
10:48 57.34 57.34 57.32 57.32 1.7K
10:49 57.30 57.30 57.30 57.30 0.2K
10:51 57.31 57.31 57.31 57.31 0.3K
10:52 57.34 57.34 57.34 57.34 0.6K
10:53 57.32 57.32 57.30 57.30 0.8K
10:54 57.27 57.29 57.27 57.29 0.7K
10:55 57.29 57.29 57.29 57.29 0.6K
10:57 57.26 57.26 57.26 57.26 0.2K
10:58 57.29 57.29 57.29 57.29 0.4K
10:59 57.26 57.26 57.26 57.26 0.4K
11:00 57.29 57.33 57.29 57.33 2.8K
11:03 57.34 57.48 57.34 57.40 8.3K
11:04 57.46 57.46 57.46 57.46 0.4K
11:06 57.46 57.46 57.46 57.46 1.8K
11:07 57.44 57.47 57.44 57.47 5.9K
11:08 57.45 57.45 57.45 57.45 0.5K
11:09 57.45 57.48 57.45 57.48 6.6K
11:10 57.48 57.48 57.48 57.48 1.5K
11:11 57.47 57.47 57.47 57.47 0.7K
11:12 57.47 57.47 57.47 57.47 0.2K
11:13 57.49 57.49 57.46 57.46 2.0K
11:14 57.46 57.46 57.45 57.45 2.6K
11:15 57.48 57.49 57.48 57.49 2.1K
11:17 57.50 57.50 57.46 57.46 4.2K
11:18 57.42 57.43 57.42 57.43 2.2K
11:21 57.42 57.42 57.42 57.42 0.1K
11:22 57.40 57.40 57.40 57.40 0.5K
11:23 57.39 57.39 57.39 57.39 1.1K
11:29 57.44 57.44 57.44 57.44 0.6K
11:30 57.41 57.41 57.41 57.41 0.7K
11:31 57.42 57.42 57.42 57.42 0.4K
11:32 57.42 57.43 57.42 57.43 0.5K
11:33 57.44 57.52 57.44 57.52 5.4K
11:35 57.52 57.52 57.48 57.48 1.4K
11:36 57.51 57.51 57.51 57.51 0.2K
11:37 57.50 57.50 57.47 57.49 1.2K
11:38 57.49 57.49 57.49 57.49 0.3K
11:39 57.49 57.49 57.49 57.49 0.3K
11:41 57.51 57.51 57.51 57.51 1.2K
11:43 57.48 57.48 57.48 57.48 0.2K
11:44 57.49 57.49 57.46 57.47 4.7K
11:45 57.47 57.47 57.47 57.47 0.1K
11:46 57.46 57.47 57.46 57.47 3.9K
11:48 57.49 57.49 57.49 57.49 0.6K
11:49 57.49 57.49 57.45 57.45 3.4K
11:54 57.46 57.46 57.46 57.46 0.4K
11:56 57.46 57.48 57.42 57.48 1.3K
11:58 57.40 57.40 57.40 57.40 1.8K
11:59 57.40 57.40 57.40 57.40 0.6K
12:00 57.44 57.44 57.42 57.42 5.2K
12:01 57.45 57.45 57.45 57.45 0.9K
12:03 57.48 57.48 57.48 57.48 0.9K
12:07 57.46 57.46 57.46 57.46 0.4K
12:08 57.50 57.51 57.50 57.51 1.0K
12:09 57.48 57.48 57.48 57.48 0.2K
12:10 57.48 57.48 57.48 57.48 0.3K
12:12 57.47 57.47 57.47 57.47 0.5K
12:13 57.48 57.48 57.47 57.48 0.5K
12:14 57.42 57.42 57.42 57.42 2.5K
12:15 57.40 57.40 57.40 57.40 1.3K
12:17 57.42 57.42 57.42 57.42 0.3K
12:20 57.43 57.43 57.43 57.43 0.6K
12:22 57.42 57.42 57.42 57.42 0.2K
12:23 57.44 57.44 57.42 57.42 0.4K
12:25 57.42 57.42 57.42 57.42 2.6K
12:26 57.38 57.38 57.38 57.38 2.6K
12:27 57.30 57.30 57.30 57.30 0.5K
12:28 57.27 57.27 57.25 57.25 2.1K
12:32 57.26 57.26 57.21 57.21 1.6K
12:33 57.23 57.23 57.23 57.23 0.7K
12:34 57.25 57.25 57.23 57.23 2.2K
12:38 57.26 57.28 57.26 57.28 2.7K
12:44 57.23 57.23 57.22 57.22 1.8K
12:45 57.25 57.25 57.25 57.25 0.7K
12:51 57.22 57.22 57.22 57.22 0.4K
12:52 57.24 57.24 57.23 57.23 0.3K
12:53 57.23 57.23 57.23 57.23 0.7K
12:54 57.26 57.26 57.26 57.26 1.1K
12:58 57.28 57.28 57.28 57.28 0.3K
13:00 57.33 57.33 57.33 57.33 1.9K
13:01 57.35 57.35 57.35 57.35 1.0K
13:03 57.30 57.30 57.30 57.30 2.0K
13:08 57.25 57.25 57.25 57.25 1.6K
13:12 57.18 57.18 57.15 57.15 0.6K
13:14 57.16 57.17 57.13 57.13 1.5K
13:15 57.17 57.17 57.17 57.17 0.7K
13:17 57.17 57.17 57.17 57.17 0.7K
13:18 57.14 57.14 57.14 57.14 0.2K
13:19 57.17 57.17 57.17 57.17 1.3K
13:24 57.14 57.14 57.14 57.14 1.3K
13:26 57.14 57.14 57.14 57.14 0.4K
13:27 57.14 57.14 57.10 57.14 1.1K
13:28 57.14 57.14 57.14 57.14 0.3K
13:29 57.14 57.14 57.14 57.14 0.5K
13:31 57.10 57.10 57.09 57.09 0.7K
13:32 57.09 57.09 57.09 57.09 0.3K
13:33 57.11 57.11 57.11 57.11 0.3K
13:34 57.11 57.11 57.11 57.11 0.4K
13:35 57.14 57.14 57.14 57.14 1.2K
13:40 57.08 57.08 57.06 57.06 1.7K
13:41 57.02 57.02 57.02 57.02 0.9K
13:42 57.02 57.02 57.02 57.02 0.5K
13:45 56.98 56.98 56.98 56.98 0.5K
13:46 56.97 56.97 56.97 56.97 1.0K
13:47 56.97 56.97 56.97 56.97 0.7K
13:48 57.00 57.00 57.00 57.00 0.3K
13:49 57.00 57.05 57.00 57.05 2.6K
13:52 57.06 57.06 57.06 57.06 0.4K
13:53 57.00 57.00 57.00 57.00 1.4K
13:54 56.98 56.98 56.98 56.98 0.2K
13:55 56.98 56.98 56.98 56.98 0.8K
13:59 56.95 56.95 56.95 56.95 0.7K
14:00 56.93 56.93 56.93 56.93 0.4K
14:02 56.93 56.93 56.93 56.93 0.2K
14:03 56.95 56.98 56.95 56.98 2.1K
14:04 56.97 57.01 56.97 57.01 3.5K
14:05 57.00 57.00 56.97 56.97 0.7K
14:06 56.97 56.97 56.97 56.97 0.3K
14:07 57.00 57.00 56.97 56.97 0.9K
14:09 56.97 56.97 56.97 56.97 0.3K
14:11 57.02 57.02 57.02 57.02 0.7K
14:12 57.00 57.00 57.00 57.00 0.7K
14:14 57.00 57.00 56.99 56.99 1.9K
14:15 56.97 56.97 56.97 56.97 0.8K
14:17 56.99 56.99 56.99 56.99 1.8K
14:19 56.94 56.94 56.89 56.89 2.8K
14:20 56.87 56.87 56.87 56.87 1.7K
14:22 56.87 56.87 56.84 56.84 11.8K
14:23 56.84 56.84 56.84 56.84 0.3K
14:24 56.88 56.88 56.88 56.88 1.8K
14:25 56.84 56.84 56.84 56.84 0.3K
14:26 56.83 56.83 56.83 56.83 0.4K
14:27 56.86 56.86 56.83 56.83 0.7K
14:28 56.83 56.86 56.83 56.86 0.7K
14:30 56.83 56.83 56.83 56.83 0.4K
14:31 56.85 56.85 56.85 56.85 11.3K
14:33 56.84 56.84 56.84 56.84 42.1K
14:34 56.85 56.87 56.84 56.87 8.5K
14:36 56.87 56.87 56.87 56.87 2.5K
14:37 56.85 56.85 56.85 56.85 1.8K
14:38 56.85 56.85 56.85 56.85 0.3K
14:39 56.88 56.93 56.88 56.93 3.4K
14:43 56.93 56.93 56.93 56.93 0.6K
14:44 56.96 56.99 56.96 56.99 1.3K
14:46 56.98 56.98 56.98 56.98 1.3K
14:50 57.03 57.03 57.03 57.03 0.5K
14:51 57.01 57.03 57.01 57.03 0.8K
14:52 57.03 57.03 57.03 57.03 3.4K
14:53 57.01 57.01 57.01 57.01 0.9K
14:54 57.00 57.00 57.00 57.00 0.7K
14:55 57.04 57.04 57.01 57.01 2.2K
14:58 57.02 57.02 57.02 57.02 1.8K
15:00 57.05 57.05 57.05 57.05 0.9K
15:01 57.04 57.11 57.04 57.11 3.0K
15:02 57.14 57.14 57.14 57.14 0.8K
15:03 57.14 57.14 57.07 57.10 3.0K
15:04 57.10 57.10 57.10 57.10 1.4K
15:05 57.06 57.06 57.05 57.05 0.7K
15:06 57.08 57.08 57.07 57.07 1.9K
15:09 57.09 57.10 57.07 57.07 1.7K
15:10 57.08 57.08 57.08 57.08 0.7K
15:11 57.10 57.10 57.10 57.10 1.2K
15:12 57.11 57.12 57.11 57.12 1.8K
15:14 57.14 57.16 57.14 57.16 1.5K
15:15 57.17 57.18 57.17 57.18 1.8K
15:16 57.19 57.21 57.19 57.21 0.8K
15:17 57.21 57.21 57.13 57.13 3.1K
15:18 57.12 57.12 57.08 57.08 3.3K
15:19 57.11 57.11 57.11 57.11 0.9K
15:21 57.11 57.11 57.09 57.09 1.1K
15:22 57.07 57.07 57.06 57.06 2.1K
15:24 57.04 57.10 57.04 57.10 2.3K
15:25 57.10 57.10 57.10 57.10 1.0K
15:26 57.05 57.05 57.05 57.05 1.2K
15:28 57.05 57.06 57.05 57.06 1.5K
15:29 57.05 57.05 57.05 57.05 2.0K
15:30 57.04 57.04 57.04 57.04 0.4K
15:31 57.04 57.04 57.04 57.04 0.5K
15:32 57.03 57.03 57.03 57.03 1.4K
15:33 57.04 57.04 57.01 57.04 1.0K
15:34 57.03 57.03 57.00 57.01 5.6K
15:35 57.03 57.06 57.03 57.06 2.3K
15:36 57.04 57.04 57.03 57.03 1.9K
15:37 57.03 57.03 57.00 57.00 1.1K
15:38 57.02 57.02 57.00 57.00 1.3K
15:39 57.02 57.02 57.02 57.02 0.8K
15:40 57.02 57.02 56.99 56.99 8.2K
15:41 56.90 56.90 56.88 56.88 3.0K
15:42 56.88 56.88 56.88 56.88 1.1K
15:43 56.89 56.92 56.87 56.92 6.6K
15:44 56.92 56.92 56.90 56.90 1.4K
15:45 56.90 56.91 56.90 56.91 2.0K
15:46 56.92 56.92 56.92 56.92 3.1K
15:47 56.94 56.99 56.92 56.99 5.3K
15:48 57.00 57.02 57.00 57.01 2.3K
15:49 57.02 57.04 57.02 57.04 3.7K
15:50 57.07 57.12 57.07 57.08 9.4K
15:51 57.07 57.07 57.04 57.04 4.0K
15:52 57.04 57.04 57.00 57.00 7.0K
15:53 57.00 57.03 57.00 57.02 8.8K
15:54 57.02 57.19 57.00 57.19 9.3K
15:55 57.19 57.22 57.19 57.20 6.7K
15:56 57.20 57.26 57.20 57.22 13.0K
15:57 57.20 57.25 57.20 57.25 15.3K
15:58 57.23 57.23 57.23 57.23 8.9K
15:59 57.23 57.23 57.21 57.22 23.3K
16:00 57.22 57.22 57.22 57.22 343.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available