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 57.81 57.81 57.73 57.79 7.8K
09:34 57.71 57.73 57.66 57.66 1.7K
09:35 57.72 57.72 57.66 57.66 0.7K
09:36 57.66 57.72 57.66 57.72 0.8K
09:37 57.73 57.93 57.73 57.93 2.0K
09:38 57.95 57.95 57.95 57.95 0.9K
09:39 57.94 57.95 57.94 57.95 0.4K
09:40 57.99 57.99 57.98 57.98 2.5K
09:41 58.16 58.20 58.16 58.20 1.0K
09:42 58.19 58.33 58.19 58.33 3.2K
09:43 58.59 58.60 58.57 58.60 7.2K
09:44 58.73 58.75 58.69 58.75 1.3K
09:45 58.73 58.73 58.59 58.68 1.7K
09:46 58.73 58.73 58.60 58.60 4.4K
09:47 58.70 58.70 58.70 58.70 0.4K
09:49 58.80 58.80 58.60 58.63 3.9K
09:50 58.57 58.57 58.53 58.53 1.3K
09:52 58.54 58.60 58.52 58.52 4.8K
09:53 58.50 58.50 58.44 58.46 4.4K
09:54 58.48 58.48 58.48 58.48 2.2K
09:58 58.43 58.43 58.43 58.43 1.1K
10:00 58.46 58.46 58.33 58.33 5.1K
10:01 58.36 58.36 58.36 58.36 1.7K
10:04 58.36 58.36 58.30 58.30 0.5K
10:05 58.40 58.44 58.40 58.44 1.2K
10:06 58.48 58.55 58.48 58.48 14.3K
10:07 58.48 58.48 58.48 58.48 0.5K
10:08 58.47 58.47 58.47 58.47 2.3K
10:10 58.48 58.48 58.47 58.47 0.3K
10:11 58.50 58.53 58.50 58.53 1.7K
10:12 58.53 58.53 58.46 58.50 0.9K
10:13 58.50 58.50 58.50 58.50 1.0K
10:14 58.50 58.50 58.34 58.34 6.7K
10:17 58.40 58.40 58.40 58.40 1.1K
10:19 58.49 58.50 58.49 58.50 0.6K
10:20 58.49 58.50 58.49 58.50 0.8K
10:21 58.50 58.50 58.49 58.50 0.9K
10:22 58.50 58.54 58.45 58.54 1.9K
10:23 58.53 58.53 58.53 58.53 0.4K
10:24 58.53 58.54 58.52 58.52 1.3K
10:25 58.52 58.54 58.52 58.54 0.9K
10:26 58.54 58.54 58.54 58.54 0.9K
10:27 58.54 58.72 58.50 58.72 13.0K
10:28 58.76 58.79 58.74 58.75 1.9K
10:29 58.67 58.74 58.67 58.69 2.9K
10:30 58.68 58.68 58.68 58.68 0.4K
10:32 58.68 58.72 58.68 58.72 0.9K
10:33 58.74 58.89 58.74 58.86 3.5K
10:34 58.90 58.91 58.88 58.88 1.9K
10:35 58.87 58.91 58.87 58.91 0.6K
10:36 58.91 58.92 58.91 58.92 0.9K
10:37 58.91 58.93 58.89 58.93 1.1K
10:38 58.92 58.93 58.87 58.87 1.4K
10:40 58.86 58.86 58.86 58.86 0.8K
10:43 58.92 58.92 58.92 58.92 0.6K
10:44 58.92 58.92 58.92 58.92 1.0K
10:45 58.93 58.97 58.86 58.95 2.6K
10:46 58.95 58.95 58.95 58.95 1.0K
10:47 58.95 58.96 58.95 58.96 0.8K
10:48 58.96 59.10 58.91 59.10 5.3K
10:49 59.10 59.15 59.08 59.15 1.4K
10:50 59.15 59.17 59.15 59.16 0.8K
10:51 59.17 59.17 59.07 59.07 2.5K
10:52 59.11 59.17 59.02 59.17 1.3K
10:53 59.17 59.17 59.12 59.12 1.5K
10:54 59.14 59.14 59.13 59.14 0.4K
10:55 59.11 59.11 59.08 59.11 1.0K
10:56 59.11 59.13 59.11 59.12 0.9K
10:57 59.13 59.13 59.05 59.12 2.2K
10:58 59.11 59.12 59.11 59.12 1.4K
10:59 59.15 59.15 59.04 59.15 0.8K
11:00 59.15 59.15 59.03 59.15 1.6K
11:01 59.15 59.15 59.11 59.12 7.1K
11:02 59.15 59.15 59.15 59.15 0.3K
11:03 59.12 59.12 59.11 59.11 0.6K
11:04 59.12 59.12 59.12 59.12 0.3K
11:05 59.12 59.12 59.12 59.12 0.8K
11:06 59.14 59.14 59.12 59.14 1.5K
11:07 59.14 59.14 59.04 59.08 9.8K
11:09 59.08 59.08 59.06 59.06 1.4K
11:10 59.06 59.06 59.06 59.06 0.4K
11:11 58.87 58.87 58.84 58.84 1.9K
11:13 58.90 58.90 58.90 58.90 0.8K
11:15 58.90 58.90 58.87 58.87 1.2K
11:16 58.85 58.85 58.85 58.85 2.4K
11:17 58.94 59.01 58.94 59.01 4.0K
11:19 59.00 59.01 59.00 59.01 0.4K
11:20 58.99 59.01 58.88 58.90 4.0K
11:21 58.90 58.90 58.90 58.90 0.5K
11:22 58.89 58.89 58.89 58.89 0.6K
11:23 58.89 58.89 58.89 58.89 0.7K
11:24 58.93 58.93 58.93 58.93 1.7K
11:25 58.95 59.01 58.93 59.01 1.5K
11:26 59.05 59.05 59.00 59.02 1.1K
11:27 59.03 59.05 59.00 59.05 1.5K
11:28 59.05 59.05 58.94 58.94 4.6K
11:31 58.92 58.92 58.92 58.92 0.6K
11:32 58.85 58.85 58.85 58.85 1.2K
11:38 58.84 58.84 58.81 58.81 1.0K
11:39 58.76 58.76 58.76 58.76 0.3K
11:40 58.78 58.78 58.78 58.78 4.3K
11:41 58.79 58.79 58.79 58.79 1.0K
11:45 58.78 58.79 58.78 58.79 1.7K
11:46 58.79 58.79 58.78 58.78 0.8K
11:47 58.76 58.76 58.76 58.76 0.5K
11:48 58.73 58.73 58.73 58.73 0.7K
11:49 58.63 58.63 58.63 58.63 0.3K
11:51 58.62 58.62 58.62 58.62 0.4K
11:52 58.60 58.60 58.58 58.58 0.4K
11:53 58.64 58.64 58.64 58.64 0.6K
11:55 58.67 58.67 58.67 58.67 0.6K
11:56 58.64 58.64 58.64 58.64 0.1K
11:57 58.66 58.66 58.66 58.66 1.2K
12:00 58.60 58.60 58.60 58.60 2.3K
12:01 58.61 58.61 58.61 58.61 0.8K
12:03 58.54 58.58 58.54 58.58 2.0K
12:04 58.55 58.55 58.55 58.55 4.0K
12:06 58.54 58.54 58.54 58.54 0.3K
12:08 58.49 58.50 58.45 58.45 2.7K
12:09 58.39 58.39 58.38 58.38 1.0K
12:10 58.34 58.35 58.34 58.35 1.4K
12:12 58.37 58.37 58.37 58.37 0.5K
12:13 58.34 58.34 58.34 58.34 0.8K
12:17 58.38 58.38 58.38 58.38 0.5K
12:19 58.38 58.38 58.38 58.38 0.2K
12:20 58.35 58.35 58.32 58.32 1.9K
12:21 58.34 58.34 58.34 58.34 0.8K
12:22 58.30 58.30 58.30 58.30 2.2K
12:23 58.27 58.27 58.27 58.27 0.3K
12:24 58.30 58.30 58.30 58.30 2.5K
12:26 58.30 58.30 58.30 58.30 1.4K
12:28 58.19 58.26 58.19 58.26 5.4K
12:29 58.15 58.15 58.15 58.15 0.7K
12:30 58.14 58.14 58.14 58.14 0.4K
12:31 58.14 58.14 58.14 58.14 0.1K
12:32 58.14 58.14 58.14 58.14 0.9K
12:33 58.20 58.20 58.20 58.20 0.6K
12:34 58.17 58.17 58.17 58.17 0.3K
12:36 58.20 58.20 58.17 58.17 1.5K
12:38 58.17 58.17 58.17 58.17 0.3K
12:40 58.18 58.18 58.18 58.18 0.3K
12:41 58.19 58.19 58.19 58.19 1.1K
12:43 58.20 58.20 58.20 58.20 0.8K
12:44 58.18 58.18 58.18 58.18 0.2K
12:45 58.16 58.16 58.16 58.16 0.5K
12:46 58.15 58.15 58.15 58.15 0.2K
12:47 58.15 58.15 58.07 58.07 1.4K
12:49 58.07 58.07 58.07 58.07 0.9K
12:52 58.07 58.07 58.05 58.05 0.8K
12:54 58.07 58.07 58.07 58.07 0.1K
12:55 58.05 58.05 58.05 58.05 29.5K
12:56 58.04 58.04 58.04 58.04 0.6K
12:59 58.03 58.03 58.03 58.03 1.5K
13:02 58.00 58.00 58.00 58.00 0.4K
13:04 58.00 58.00 58.00 58.00 0.9K
13:10 57.97 57.97 57.97 57.97 1.1K
13:12 57.98 57.98 57.98 57.98 0.7K
13:18 57.97 57.97 57.94 57.94 1.3K
13:20 57.96 57.96 57.96 57.96 0.5K
13:21 58.04 58.04 58.04 58.04 2.4K
13:22 58.04 58.04 58.04 58.04 0.3K
13:25 58.05 58.06 58.02 58.06 0.8K
13:27 58.06 58.06 58.06 58.06 0.8K
13:29 58.02 58.02 58.02 58.02 0.9K
13:32 57.98 58.00 57.98 58.00 0.5K
13:33 57.97 58.00 57.97 58.00 0.3K
13:35 57.94 57.94 57.94 57.94 1.5K
13:37 57.91 57.91 57.91 57.91 0.2K
13:39 57.94 57.95 57.94 57.95 3.0K
13:40 57.97 57.97 57.97 57.97 0.1K
13:41 57.92 57.92 57.92 57.92 3.4K
13:42 57.93 57.93 57.91 57.91 1.6K
13:52 57.96 57.99 57.96 57.99 0.5K
13:53 57.96 57.96 57.92 57.92 0.6K
13:57 57.96 57.96 57.96 57.96 0.2K
13:58 57.96 57.96 57.96 57.96 0.5K
14:00 57.93 57.93 57.93 57.93 0.7K
14:01 57.91 57.91 57.91 57.91 0.4K
14:05 57.89 57.89 57.89 57.89 1.7K
14:06 57.89 57.89 57.89 57.89 0.2K
14:07 57.86 57.86 57.86 57.86 0.8K
14:09 57.89 57.89 57.89 57.89 0.5K
14:12 57.88 57.88 57.88 57.88 0.2K
14:13 57.86 57.86 57.85 57.86 3.4K
14:17 57.87 57.87 57.87 57.87 0.2K
14:18 57.87 57.87 57.86 57.86 0.2K
14:19 57.83 57.83 57.83 57.83 1.9K
14:21 57.83 57.83 57.83 57.83 0.6K
14:22 57.85 57.85 57.85 57.85 0.2K
14:24 57.85 57.85 57.85 57.85 0.4K
14:26 57.83 57.83 57.83 57.83 0.2K
14:27 57.80 57.80 57.79 57.79 1.0K
14:28 57.83 57.83 57.83 57.83 2.5K
14:30 57.83 57.83 57.81 57.81 0.5K
14:32 57.84 57.84 57.84 57.84 0.1K
14:33 57.84 57.84 57.84 57.84 0.3K
14:34 57.83 57.83 57.82 57.82 2.0K
14:38 57.84 57.84 57.84 57.84 1.4K
14:40 57.84 57.84 57.84 57.84 0.3K
14:42 57.82 57.82 57.82 57.82 2.9K
14:47 57.83 57.83 57.83 57.83 0.2K
14:48 57.85 57.89 57.85 57.89 3.7K
14:49 57.85 57.85 57.85 57.85 1.7K
14:50 57.82 57.82 57.82 57.82 1.4K
14:55 57.85 57.85 57.85 57.85 0.8K
14:56 57.83 57.89 57.83 57.89 1.3K
14:58 57.87 57.87 57.87 57.87 0.8K
14:59 57.87 57.87 57.87 57.87 0.4K
15:00 57.85 57.85 57.82 57.85 1.8K
15:01 57.85 57.85 57.85 57.85 1.1K
15:05 57.83 57.83 57.83 57.83 1.3K
15:08 57.80 57.80 57.80 57.80 0.6K
15:09 57.82 57.82 57.82 57.82 0.4K
15:10 57.80 57.80 57.79 57.79 2.0K
15:11 57.74 57.74 57.74 57.74 3.4K
15:13 57.75 57.75 57.75 57.75 2.3K
15:14 57.77 57.77 57.77 57.77 0.5K
15:15 57.77 57.79 57.77 57.78 5.3K
15:16 57.80 57.94 57.80 57.94 3.5K
15:18 58.01 58.01 58.01 58.01 0.1K
15:19 58.01 58.01 57.96 57.96 1.3K
15:22 57.95 57.95 57.88 57.88 4.3K
15:23 57.89 57.89 57.87 57.87 1.2K
15:24 57.86 57.86 57.83 57.83 2.1K
15:25 57.82 57.82 57.82 57.82 2.2K
15:26 57.79 57.79 57.74 57.74 2.6K
15:27 57.73 57.76 57.73 57.76 2.3K
15:28 57.78 57.80 57.76 57.76 6.2K
15:29 57.70 57.70 57.69 57.69 3.1K
15:30 57.66 57.71 57.66 57.71 1.8K
15:33 57.76 57.76 57.76 57.76 0.3K
15:34 57.76 57.82 57.76 57.82 2.2K
15:35 57.82 57.82 57.79 57.79 2.1K
15:36 57.79 57.79 57.79 57.79 0.2K
15:37 57.79 57.79 57.79 57.79 0.5K
15:38 57.76 57.76 57.74 57.74 3.7K
15:39 57.77 57.77 57.73 57.73 0.8K
15:40 57.78 57.78 57.78 57.78 1.1K
15:41 57.79 57.79 57.79 57.79 1.1K
15:42 57.82 57.82 57.82 57.82 0.3K
15:43 57.86 57.91 57.86 57.91 1.1K
15:44 57.94 57.94 57.94 57.94 1.1K
15:45 57.92 57.92 57.91 57.92 1.9K
15:46 57.90 57.90 57.86 57.86 2.7K
15:47 57.88 57.88 57.88 57.88 0.6K
15:48 57.88 57.88 57.87 57.87 4.3K
15:49 57.85 57.86 57.84 57.85 3.7K
15:50 57.88 57.91 57.87 57.89 2.2K
15:51 57.88 57.90 57.88 57.90 2.1K
15:52 57.90 57.90 57.87 57.87 2.5K
15:53 57.87 57.89 57.87 57.89 2.6K
15:54 57.87 57.98 57.87 57.91 8.2K
15:55 57.98 58.05 57.98 58.04 3.3K
15:56 58.04 58.07 58.04 58.07 3.8K
15:57 58.07 58.07 57.99 58.00 7.8K
15:58 58.00 58.00 57.96 57.96 10.7K
15:59 57.96 58.02 57.96 58.02 17.8K
16:00 58.00 58.00 58.00 58.00 110.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available