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 57.45 57.45 57.45 57.45 7.8K
09:34 57.23 57.23 56.89 56.89 0.8K
09:35 57.09 57.09 57.08 57.08 1.0K
09:36 57.11 57.11 57.11 57.11 0.2K
09:37 57.17 57.17 57.17 57.17 0.1K
09:38 57.14 57.14 57.14 57.14 0.4K
09:39 57.18 57.30 57.15 57.15 1.6K
09:40 57.04 57.14 57.04 57.14 0.3K
09:42 57.22 57.22 57.13 57.14 0.6K
09:43 57.17 57.24 57.17 57.24 0.4K
09:45 57.23 57.29 57.23 57.23 0.6K
09:46 57.23 57.27 57.23 57.27 2.4K
09:47 57.21 57.21 57.21 57.21 0.7K
09:48 57.18 57.18 57.18 57.18 0.6K
09:50 57.07 57.07 57.07 57.07 0.3K
09:51 57.00 57.00 57.00 57.00 0.2K
09:52 57.00 57.00 57.00 57.00 0.8K
09:53 57.02 57.02 57.02 57.02 0.3K
09:54 57.02 57.02 57.02 57.02 0.4K
09:55 57.02 57.02 57.02 57.02 0.1K
09:56 57.02 57.02 56.98 57.02 0.3K
09:57 57.04 57.04 57.02 57.02 0.3K
09:58 57.02 57.02 57.02 57.02 0.2K
09:59 57.00 57.06 57.00 57.06 1.8K
10:00 56.96 57.04 56.89 57.04 13.9K
10:02 56.98 56.98 56.98 56.98 2.4K
10:03 57.02 57.02 56.98 56.98 1.4K
10:04 56.98 56.98 56.98 56.98 0.5K
10:05 57.01 57.04 57.01 57.04 1.3K
10:06 57.08 57.13 57.08 57.13 0.7K
10:07 57.13 57.16 57.13 57.16 1.6K
10:09 57.16 57.16 57.12 57.12 0.5K
10:10 57.16 57.16 57.16 57.16 0.8K
10:12 57.10 57.10 57.09 57.09 0.4K
10:13 57.07 57.07 57.07 57.07 0.3K
10:14 57.06 57.09 57.03 57.09 1.0K
10:15 57.10 57.10 57.08 57.08 0.5K
10:16 57.05 57.05 57.02 57.02 0.6K
10:17 57.06 57.10 57.06 57.10 0.2K
10:18 57.13 57.14 57.09 57.14 4.2K
10:19 57.13 57.13 57.08 57.08 1.0K
10:20 57.02 57.08 57.02 57.08 0.6K
10:21 57.07 57.11 57.00 57.11 0.5K
10:22 57.13 57.13 57.07 57.07 1.0K
10:23 57.08 57.08 57.08 57.08 0.6K
10:24 57.15 57.15 57.08 57.13 0.5K
10:25 57.11 57.11 57.11 57.11 0.2K
10:26 57.10 57.13 57.10 57.13 0.4K
10:27 57.13 57.13 57.08 57.08 0.2K
10:28 57.13 57.19 57.13 57.19 1.5K
10:29 57.17 57.17 57.17 57.17 0.1K
10:30 57.14 57.14 57.14 57.14 0.6K
10:31 57.09 57.10 57.07 57.10 1.2K
10:32 57.06 57.06 57.00 57.00 0.3K
10:33 57.06 57.06 57.03 57.03 0.8K
10:34 57.03 57.03 57.00 57.00 0.9K
10:35 57.07 57.07 57.07 57.07 0.4K
10:36 57.10 57.12 57.09 57.09 2.8K
10:39 57.16 57.16 57.16 57.16 2.0K
10:40 57.27 57.27 57.20 57.20 0.8K
10:41 57.20 57.20 57.20 57.20 0.4K
10:43 57.23 57.23 57.23 57.23 0.4K
10:44 57.21 57.21 57.21 57.21 0.1K
10:45 57.17 57.17 57.02 57.02 1.0K
10:46 57.04 57.04 57.04 57.04 0.4K
10:47 57.08 57.08 57.02 57.03 1.5K
10:48 57.08 57.08 57.04 57.04 0.7K
10:49 57.04 57.04 57.04 57.04 0.2K
10:50 57.05 57.05 57.04 57.04 0.6K
10:51 57.07 57.07 57.07 57.07 0.3K
10:52 57.04 57.08 57.04 57.08 0.5K
10:53 57.00 57.05 57.00 57.00 12.3K
10:54 56.95 57.00 56.95 56.99 14.5K
10:55 57.01 57.08 57.01 57.02 1.3K
10:57 57.00 57.00 57.00 57.00 0.7K
10:58 57.00 57.00 57.00 57.00 0.4K
10:59 57.05 57.05 57.05 57.05 0.4K
11:00 57.00 57.00 57.00 57.00 9.5K
11:01 56.87 56.93 56.70 56.70 4.1K
11:02 56.70 56.70 56.70 56.70 0.7K
11:03 56.70 56.76 56.70 56.76 1.0K
11:04 56.78 56.83 56.78 56.83 2.0K
11:06 56.89 56.89 56.89 56.89 1.3K
11:07 56.93 56.97 56.93 56.97 1.5K
11:08 56.98 56.98 56.98 56.98 0.6K
11:10 56.90 56.90 56.90 56.90 2.2K
11:11 56.88 56.89 56.88 56.88 3.1K
11:12 56.85 56.85 56.85 56.85 0.3K
11:13 56.85 56.85 56.85 56.85 0.6K
11:14 56.85 56.85 56.85 56.85 1.1K
11:15 56.85 56.85 56.79 56.79 0.8K
11:16 56.84 56.91 56.84 56.91 1.5K
11:17 56.98 56.98 56.98 56.98 0.3K
11:18 56.98 56.98 56.96 56.96 0.7K
11:19 57.05 57.10 57.05 57.10 1.4K
11:22 57.08 57.08 57.08 57.08 0.3K
11:23 57.01 57.10 57.01 57.06 1.3K
11:26 57.02 57.02 57.02 57.02 1.1K
11:27 57.00 57.03 57.00 57.03 0.7K
11:28 57.00 57.03 57.00 57.03 1.7K
11:29 57.01 57.01 57.01 57.01 0.1K
11:30 57.04 57.06 57.01 57.06 2.2K
11:31 57.06 57.09 57.06 57.09 0.7K
11:32 57.08 57.08 57.08 57.08 0.4K
11:35 57.04 57.05 57.04 57.04 1.4K
11:36 57.10 57.10 57.09 57.09 2.4K
11:37 57.08 57.08 57.08 57.08 1.2K
11:41 57.08 57.08 57.08 57.08 2.1K
11:42 57.06 57.06 57.00 57.00 1.8K
11:43 57.03 57.03 57.03 57.03 1.3K
11:44 57.03 57.03 57.00 57.00 1.3K
11:45 56.97 56.97 56.97 56.97 1.9K
11:46 56.92 56.94 56.92 56.94 3.5K
11:51 56.95 56.95 56.95 56.95 0.5K
11:54 56.97 56.97 56.96 56.96 0.6K
11:55 56.95 56.95 56.95 56.95 0.2K
11:56 56.99 56.99 56.99 56.99 1.3K
11:58 56.97 56.98 56.93 56.93 1.7K
11:59 56.92 56.92 56.92 56.92 0.8K
12:00 56.93 56.93 56.88 56.88 4.1K
12:01 56.86 56.89 56.86 56.89 0.9K
12:04 56.88 56.88 56.88 56.88 0.2K
12:05 56.88 56.89 56.88 56.89 1.4K
12:07 56.94 56.94 56.94 56.94 1.1K
12:09 56.97 56.97 56.97 56.97 1.2K
12:11 56.87 56.87 56.87 56.87 2.9K
12:12 56.90 56.90 56.90 56.90 1.8K
12:15 56.91 56.91 56.91 56.91 2.2K
12:18 56.91 56.91 56.91 56.91 0.5K
12:19 56.91 56.93 56.91 56.93 0.5K
12:20 56.92 56.92 56.92 56.92 0.5K
12:21 56.94 56.98 56.94 56.98 3.5K
12:22 56.93 56.93 56.86 56.86 2.3K
12:24 56.83 56.83 56.83 56.83 0.4K
12:25 56.86 56.86 56.84 56.84 0.8K
12:27 56.89 56.89 56.89 56.89 0.2K
12:28 56.92 56.93 56.92 56.93 0.9K
12:30 56.90 56.90 56.90 56.90 0.2K
12:32 56.90 56.90 56.89 56.89 0.9K
12:33 56.90 56.90 56.90 56.90 0.3K
12:35 56.92 56.92 56.92 56.92 0.5K
12:36 56.91 56.91 56.91 56.91 1.4K
12:37 56.91 56.91 56.91 56.91 0.8K
12:39 56.94 56.94 56.94 56.94 1.0K
12:40 56.93 56.94 56.93 56.94 0.3K
12:41 56.92 56.95 56.92 56.95 0.9K
12:42 56.93 56.95 56.93 56.95 0.5K
12:43 56.91 56.91 56.91 56.91 1.3K
12:48 56.91 56.92 56.91 56.92 0.4K
12:51 56.95 56.95 56.95 56.95 4.7K
12:52 56.91 56.91 56.91 56.91 0.5K
12:53 56.94 56.94 56.94 56.94 0.5K
12:56 56.93 56.93 56.89 56.89 2.5K
12:57 56.87 56.87 56.87 56.87 0.4K
12:59 56.89 56.89 56.83 56.83 2.0K
13:01 56.84 56.84 56.84 56.84 0.2K
13:02 56.84 56.84 56.84 56.84 0.1K
13:03 56.88 56.88 56.86 56.86 1.3K
13:06 56.89 56.92 56.89 56.92 1.6K
13:07 56.94 56.94 56.94 56.94 1.0K
13:08 56.96 56.96 56.96 56.96 0.7K
13:09 56.96 56.96 56.96 56.96 0.9K
13:12 56.98 57.00 56.98 57.00 1.3K
13:14 57.00 57.00 57.00 57.00 0.4K
13:15 57.02 57.07 57.02 57.07 1.3K
13:16 57.05 57.05 57.05 57.05 0.8K
13:17 57.07 57.07 57.07 57.07 0.4K
13:18 57.07 57.07 57.07 57.07 0.4K
13:20 57.08 57.08 57.08 57.08 0.4K
13:21 57.08 57.08 57.08 57.08 0.2K
13:22 57.05 57.05 57.05 57.05 1.0K
13:25 57.08 57.08 57.08 57.08 0.8K
13:28 57.08 57.08 57.08 57.08 1.1K
13:33 57.05 57.07 57.05 57.06 3.3K
13:34 57.08 57.08 57.06 57.06 1.5K
13:36 57.08 57.08 57.08 57.08 0.6K
13:37 57.07 57.07 57.07 57.07 0.4K
13:39 57.10 57.17 57.10 57.17 3.6K
13:40 57.14 57.14 57.10 57.12 4.3K
13:42 57.12 57.12 57.12 57.12 0.4K
13:44 57.12 57.12 57.12 57.12 0.3K
13:45 57.08 57.08 57.08 57.08 0.4K
13:47 57.11 57.11 57.11 57.11 0.5K
13:48 57.12 57.13 57.10 57.10 0.6K
13:50 57.12 57.13 57.12 57.12 1.3K
13:51 57.12 57.13 57.12 57.13 0.8K
13:52 57.13 57.14 57.13 57.14 2.0K
13:53 57.14 57.14 57.14 57.14 0.3K
13:54 57.14 57.14 57.14 57.14 0.2K
13:55 57.09 57.09 57.09 57.09 2.5K
13:58 57.07 57.08 57.07 57.08 0.4K
13:59 57.07 57.07 57.07 57.07 0.5K
14:00 57.07 57.08 57.07 57.08 0.7K
14:01 57.08 57.10 57.08 57.10 1.2K
14:02 57.13 57.13 57.13 57.13 2.1K
14:05 57.15 57.15 57.15 57.15 0.4K
14:06 57.18 57.18 57.18 57.18 0.3K
14:07 57.16 57.18 57.16 57.18 0.6K
14:08 57.19 57.19 57.19 57.19 0.9K
14:10 57.19 57.19 57.19 57.19 0.4K
14:12 57.17 57.17 57.14 57.14 2.9K
14:15 57.17 57.17 57.17 57.17 0.4K
14:16 57.17 57.17 57.17 57.17 0.7K
14:18 57.17 57.17 57.11 57.17 1.0K
14:21 57.14 57.17 57.11 57.16 6.8K
14:22 57.07 57.07 57.07 57.07 1.1K
14:24 57.01 57.01 57.01 57.01 0.5K
14:25 56.96 56.96 56.96 56.96 0.3K
14:26 57.00 57.00 57.00 57.00 0.6K
14:27 57.02 57.02 57.02 57.02 0.7K
14:28 56.96 56.96 56.96 56.96 0.2K
14:30 57.01 57.01 57.01 57.01 5.0K
14:31 56.88 56.94 56.88 56.94 0.9K
14:32 56.95 56.98 56.95 56.98 0.9K
14:33 56.99 56.99 56.99 56.99 0.2K
14:34 57.00 57.00 56.99 56.99 0.6K
14:35 56.99 56.99 56.96 56.99 5.1K
14:37 56.95 56.96 56.93 56.96 2.6K
14:38 57.03 57.03 57.03 57.03 1.3K
14:41 57.03 57.03 57.03 57.03 1.0K
14:42 57.06 57.07 57.06 57.07 1.2K
14:43 57.08 57.08 57.08 57.08 1.2K
14:46 57.06 57.06 57.06 57.06 0.9K
14:48 57.09 57.09 57.09 57.09 1.0K
14:50 57.11 57.11 57.11 57.11 1.0K
14:52 57.12 57.12 57.12 57.12 1.0K
14:53 57.11 57.14 57.11 57.14 1.2K
14:55 57.14 57.14 57.14 57.14 0.7K
14:56 57.14 57.14 57.14 57.14 1.0K
15:00 57.12 57.13 57.12 57.13 0.9K
15:01 57.09 57.09 57.09 57.09 0.7K
15:03 57.05 57.06 57.03 57.06 1.6K
15:04 57.08 57.08 57.08 57.08 0.7K
15:05 57.07 57.10 57.07 57.10 1.1K
15:06 57.10 57.10 57.10 57.10 0.5K
15:08 57.11 57.11 57.11 57.11 0.6K
15:10 57.11 57.11 57.11 57.11 1.4K
15:12 57.10 57.11 57.10 57.10 0.5K
15:13 57.07 57.07 57.07 57.07 1.5K
15:14 57.06 57.06 57.06 57.06 0.4K
15:15 57.07 57.07 57.06 57.06 1.1K
15:18 57.04 57.08 57.04 57.08 0.6K
15:19 57.06 57.06 57.06 57.06 0.4K
15:20 57.10 57.10 57.10 57.10 1.9K
15:22 57.08 57.08 57.08 57.08 1.2K
15:27 57.07 57.07 57.07 57.07 0.6K
15:28 57.03 57.03 57.02 57.02 1.7K
15:29 57.02 57.02 57.00 57.00 3.4K
15:30 57.01 57.01 57.00 57.00 2.4K
15:32 57.02 57.02 57.02 57.02 1.6K
15:34 57.06 57.06 57.06 57.06 1.1K
15:37 57.07 57.07 57.06 57.06 1.2K
15:38 57.06 57.06 57.03 57.03 0.9K
15:39 57.03 57.03 57.01 57.02 2.1K
15:41 57.03 57.03 57.01 57.01 1.6K
15:42 57.00 57.00 57.00 57.00 0.5K
15:43 56.99 56.99 56.99 56.99 0.4K
15:44 57.01 57.03 57.01 57.02 1.9K
15:45 57.04 57.05 57.04 57.05 1.7K
15:46 57.05 57.06 57.05 57.06 2.8K
15:47 57.05 57.05 57.05 57.05 0.8K
15:48 57.06 57.11 57.06 57.11 3.4K
15:49 57.13 57.13 57.13 57.13 1.8K
15:50 57.16 57.16 57.12 57.12 3.0K
15:51 57.13 57.13 57.12 57.12 2.8K
15:52 57.13 57.16 57.12 57.16 2.5K
15:53 57.13 57.13 57.13 57.13 2.4K
15:54 57.13 57.22 57.13 57.17 8.1K
15:55 57.24 57.25 57.23 57.23 3.0K
15:56 57.24 57.28 57.24 57.26 11.9K
15:57 57.26 57.26 57.22 57.22 2.5K
15:58 57.23 57.23 57.19 57.19 7.9K
15:59 57.16 57.20 57.14 57.18 22.3K
16:00 57.19 57.19 57.19 57.19 108.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available