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 57.55 57.68 57.45 57.68 9.5K
09:34 57.45 57.45 57.45 57.45 0.3K
09:36 57.50 57.50 57.50 57.50 0.2K
09:37 57.45 57.45 57.45 57.45 0.1K
09:38 57.47 57.47 57.47 57.47 0.7K
09:40 57.46 57.46 57.46 57.46 0.2K
09:41 57.71 57.71 57.71 57.71 0.1K
09:42 57.46 57.58 57.46 57.58 0.3K
09:43 57.46 57.46 57.46 57.46 0.3K
09:44 57.44 57.44 57.40 57.40 1.7K
09:45 57.24 57.46 57.24 57.34 2.9K
09:46 57.29 57.29 57.29 57.29 0.8K
09:47 57.30 57.48 57.28 57.29 1.0K
09:48 57.28 57.29 57.28 57.28 0.5K
09:51 57.27 57.28 57.26 57.28 0.5K
09:52 57.28 57.28 57.28 57.28 0.1K
09:53 57.26 57.39 57.26 57.39 0.3K
09:54 57.26 57.26 57.26 57.26 0.4K
09:56 57.38 57.38 57.37 57.38 1.2K
09:57 57.37 57.37 57.36 57.36 6.7K
09:58 57.42 57.42 57.42 57.42 1.2K
10:00 57.31 57.31 57.31 57.31 0.1K
10:01 57.32 57.32 57.32 57.32 1.4K
10:02 57.32 57.32 57.30 57.30 1.0K
10:03 57.33 57.33 57.31 57.31 0.3K
10:04 57.26 57.30 57.26 57.30 1.2K
10:05 57.26 57.26 57.25 57.25 0.4K
10:06 57.26 57.26 57.23 57.23 2.9K
10:07 57.21 57.21 57.15 57.15 0.7K
10:09 57.11 57.11 57.08 57.08 0.5K
10:10 57.09 57.10 57.05 57.09 1.1K
10:11 57.09 57.13 57.09 57.13 6.3K
10:12 57.29 57.29 57.29 57.29 0.2K
10:13 57.29 57.29 57.29 57.29 0.5K
10:15 57.21 57.21 57.21 57.21 0.3K
10:16 57.22 57.28 57.22 57.28 0.6K
10:17 57.28 57.33 57.28 57.33 2.1K
10:18 57.33 57.33 57.33 57.33 0.6K
10:20 57.29 57.29 57.29 57.29 0.2K
10:21 57.28 57.30 57.28 57.30 0.4K
10:22 57.27 57.32 57.27 57.30 0.6K
10:26 57.34 57.34 57.34 57.34 0.7K
10:28 57.49 57.49 57.45 57.48 5.8K
10:32 57.47 57.47 57.47 57.47 0.5K
10:33 57.47 57.47 57.47 57.47 0.4K
10:35 57.49 57.49 57.49 57.49 0.6K
10:37 57.51 57.51 57.51 57.51 2.6K
10:38 57.57 57.57 57.57 57.57 0.9K
10:41 57.55 57.55 57.55 57.55 0.4K
10:42 57.55 57.55 57.53 57.53 1.4K
10:43 57.56 57.56 57.55 57.55 1.1K
10:44 57.50 57.50 57.50 57.50 0.8K
10:46 57.51 57.51 57.51 57.51 0.1K
10:47 57.52 57.52 57.52 57.52 0.6K
10:48 57.55 57.55 57.52 57.52 0.6K
10:49 57.51 57.51 57.51 57.51 0.4K
10:51 57.54 57.54 57.52 57.54 3.8K
10:54 57.58 57.59 57.58 57.59 2.3K
10:55 57.60 57.70 57.60 57.70 1.7K
10:56 57.68 57.68 57.68 57.68 0.4K
10:57 57.67 57.67 57.67 57.67 0.6K
10:58 57.67 57.70 57.67 57.67 1.6K
10:59 57.66 57.66 57.63 57.63 2.8K
11:00 57.63 57.67 57.63 57.67 0.8K
11:01 57.69 57.69 57.69 57.69 0.3K
11:02 57.66 57.66 57.66 57.66 0.2K
11:03 57.64 57.64 57.64 57.64 0.4K
11:04 57.65 57.65 57.62 57.62 0.6K
11:05 57.59 57.59 57.59 57.59 1.8K
11:06 57.64 57.64 57.64 57.64 1.7K
11:09 57.65 57.65 57.65 57.65 0.8K
11:10 57.65 57.66 57.65 57.66 2.7K
11:12 57.70 57.70 57.70 57.70 0.2K
11:13 57.70 57.70 57.70 57.70 1.8K
11:15 57.86 57.86 57.86 57.86 1.0K
11:17 57.79 57.79 57.79 57.79 0.5K
11:18 57.78 57.78 57.78 57.78 0.5K
11:19 57.83 57.83 57.83 57.83 0.3K
11:22 57.86 57.86 57.86 57.86 1.9K
11:23 57.86 57.86 57.86 57.86 0.9K
11:24 57.81 57.81 57.81 57.81 0.6K
11:26 57.91 57.92 57.91 57.92 1.9K
11:27 57.90 57.90 57.90 57.90 0.2K
11:28 57.90 57.90 57.86 57.86 1.0K
11:29 57.90 57.90 57.90 57.90 0.7K
11:33 57.89 57.89 57.89 57.89 0.6K
11:34 57.85 57.85 57.85 57.85 0.7K
11:36 57.90 57.90 57.90 57.90 0.9K
11:38 57.88 57.94 57.88 57.94 1.7K
11:39 57.93 57.94 57.93 57.94 0.7K
11:41 57.91 57.91 57.91 57.91 0.6K
11:42 57.91 57.91 57.91 57.91 0.7K
11:43 57.91 57.91 57.91 57.91 0.4K
11:44 57.88 57.88 57.88 57.88 0.9K
11:45 57.89 57.89 57.89 57.89 0.4K
11:46 57.86 57.86 57.86 57.86 1.7K
11:47 57.84 57.84 57.84 57.84 0.2K
11:48 57.80 57.80 57.80 57.80 2.5K
11:49 57.84 57.84 57.84 57.84 1.6K
11:50 57.87 57.87 57.87 57.87 0.5K
11:51 57.84 57.84 57.84 57.84 0.3K
11:52 57.84 57.84 57.84 57.84 0.1K
11:53 57.84 57.85 57.81 57.81 2.3K
11:56 57.75 57.75 57.69 57.69 1.4K
11:58 57.71 57.71 57.71 57.71 0.4K
12:00 57.69 57.69 57.69 57.69 0.1K
12:01 57.75 57.75 57.74 57.74 1.9K
12:02 57.73 57.73 57.73 57.73 0.9K
12:05 57.68 57.68 57.68 57.68 1.1K
12:07 57.60 57.60 57.60 57.60 0.5K
12:09 57.53 57.53 57.53 57.53 0.4K
12:10 57.53 57.53 57.53 57.53 0.2K
12:11 57.53 57.56 57.53 57.55 0.9K
12:13 57.56 57.56 57.56 57.56 0.7K
12:14 57.56 57.56 57.56 57.56 0.7K
12:15 57.56 57.56 57.56 57.56 0.4K
12:16 57.57 57.57 57.54 57.54 1.7K
12:17 57.50 57.50 57.50 57.50 3.7K
12:18 57.53 57.53 57.53 57.53 0.4K
12:19 57.57 57.60 57.57 57.60 2.0K
12:21 57.57 57.57 57.57 57.57 0.4K
12:23 57.57 57.60 57.57 57.60 0.6K
12:24 57.57 57.57 57.57 57.57 0.7K
12:27 57.56 57.56 57.56 57.56 1.5K
12:30 57.56 57.63 57.56 57.63 2.9K
12:32 57.60 57.60 57.60 57.60 0.6K
12:33 57.60 57.60 57.60 57.60 0.4K
12:34 57.60 57.60 57.60 57.60 0.7K
12:35 57.59 57.59 57.59 57.59 0.8K
12:36 57.59 57.59 57.59 57.59 0.2K
12:38 57.55 57.55 57.55 57.55 1.2K
12:39 57.52 57.52 57.52 57.52 0.7K
12:40 57.50 57.50 57.50 57.50 0.2K
12:42 57.50 57.50 57.50 57.50 0.6K
12:47 57.44 57.44 57.44 57.44 1.2K
12:53 57.44 57.44 57.44 57.44 0.1K
12:54 57.41 57.41 57.41 57.41 0.2K
12:55 57.47 57.47 57.41 57.41 1.2K
12:56 57.43 57.44 57.43 57.44 0.4K
12:58 57.45 57.45 57.45 57.45 0.2K
12:59 57.42 57.42 57.40 57.40 0.8K
13:01 57.41 57.41 57.41 57.41 0.1K
13:02 57.41 57.41 57.37 57.37 1.7K
13:03 57.39 57.39 57.39 57.39 0.6K
13:06 57.40 57.40 57.40 57.40 0.2K
13:07 57.42 57.42 57.40 57.40 2.8K
13:10 57.43 57.43 57.43 57.43 2.0K
13:11 57.43 57.43 57.38 57.38 2.7K
13:14 57.37 57.37 57.37 57.37 0.7K
13:15 57.37 57.37 57.37 57.37 0.3K
13:16 57.40 57.40 57.40 57.40 2.0K
13:18 57.41 57.41 57.41 57.41 0.5K
13:20 57.40 57.40 57.36 57.36 1.5K
13:21 57.36 57.36 57.36 57.36 0.2K
13:23 57.36 57.39 57.36 57.39 0.7K
13:25 57.36 57.36 57.36 57.36 0.7K
13:28 57.32 57.32 57.32 57.32 1.1K
13:30 57.28 57.28 57.28 57.28 0.5K
13:31 57.30 57.33 57.30 57.33 0.7K
13:33 57.33 57.34 57.33 57.34 0.7K
13:36 57.34 57.34 57.33 57.33 1.4K
13:37 57.34 57.34 57.34 57.34 0.7K
13:39 57.33 57.33 57.33 57.33 1.1K
13:40 57.31 57.31 57.31 57.31 0.5K
13:41 57.30 57.30 57.30 57.30 0.6K
13:44 57.28 57.28 57.27 57.27 1.8K
13:45 57.29 57.29 57.29 57.29 0.9K
13:46 57.28 57.28 57.26 57.26 1.9K
13:47 57.22 57.22 57.21 57.21 0.3K
13:48 57.21 57.21 57.21 57.21 0.4K
13:49 57.21 57.21 57.20 57.20 0.8K
13:50 57.15 57.15 57.15 57.15 0.2K
13:52 57.15 57.15 57.15 57.15 0.3K
13:53 57.17 57.17 57.12 57.12 0.9K
13:55 57.13 57.13 57.08 57.08 0.9K
13:56 57.11 57.11 57.08 57.08 0.4K
13:57 57.08 57.08 57.04 57.04 0.5K
13:58 57.04 57.12 57.04 57.10 3.4K
13:59 57.09 57.09 57.09 57.09 0.2K
14:00 57.09 57.10 57.09 57.09 5.8K
14:01 57.08 57.09 57.07 57.09 2.4K
14:04 57.13 57.13 57.13 57.13 5.9K
14:05 57.10 57.10 57.10 57.10 0.2K
14:06 57.10 57.10 57.10 57.10 1.0K
14:10 57.08 57.10 57.08 57.10 0.7K
14:11 57.10 57.10 57.07 57.07 1.8K
14:15 57.06 57.09 57.06 57.09 0.7K
14:16 57.06 57.06 57.06 57.06 0.3K
14:17 57.13 57.15 57.12 57.12 4.5K
14:19 57.22 57.22 57.22 57.22 2.4K
14:20 57.23 57.23 57.23 57.23 0.1K
14:21 57.27 57.30 57.27 57.30 0.7K
14:22 57.32 57.32 57.32 57.32 0.3K
14:24 57.28 57.28 57.28 57.28 0.5K
14:26 57.28 57.28 57.27 57.27 0.8K
14:27 57.28 57.28 57.27 57.27 0.9K
14:31 57.25 57.25 57.25 57.25 1.1K
14:32 57.26 57.26 57.26 57.26 0.5K
14:33 57.29 57.29 57.28 57.28 0.3K
14:34 57.28 57.28 57.28 57.28 0.8K
14:36 57.28 57.28 57.28 57.28 0.4K
14:37 57.28 57.30 57.28 57.30 0.3K
14:38 57.28 57.28 57.28 57.28 0.2K
14:39 57.30 57.30 57.30 57.30 3.3K
14:40 57.32 57.33 57.32 57.33 1.1K
14:41 57.36 57.36 57.36 57.36 0.2K
14:42 57.33 57.33 57.33 57.33 0.3K
14:43 57.33 57.33 57.33 57.33 0.1K
14:44 57.33 57.33 57.33 57.33 0.3K
14:45 57.33 57.33 57.33 57.33 0.3K
14:46 57.33 57.33 57.33 57.33 2.2K
14:47 57.33 57.33 57.33 57.33 0.6K
14:52 57.32 57.32 57.32 57.32 1.1K
14:53 57.31 57.33 57.31 57.33 1.6K
14:54 57.36 57.36 57.36 57.36 2.9K
14:55 57.34 57.34 57.34 57.34 1.4K
14:56 57.38 57.38 57.38 57.38 1.4K
15:01 57.39 57.40 57.39 57.40 1.9K
15:04 57.45 57.45 57.45 57.45 0.7K
15:07 57.42 57.42 57.38 57.38 3.5K
15:11 57.38 57.38 57.38 57.38 0.6K
15:12 57.35 57.35 57.35 57.35 0.2K
15:13 57.36 57.36 57.36 57.36 1.0K
15:14 57.34 57.36 57.34 57.36 2.3K
15:15 57.34 57.34 57.34 57.34 1.1K
15:17 57.35 57.35 57.34 57.35 0.5K
15:18 57.34 57.34 57.33 57.33 1.1K
15:19 57.35 57.35 57.33 57.33 0.7K
15:20 57.36 57.36 57.33 57.33 0.7K
15:21 57.31 57.31 57.29 57.29 2.3K
15:22 57.25 57.30 57.25 57.29 3.2K
15:23 57.29 57.29 57.29 57.29 1.2K
15:24 57.26 57.26 57.26 57.26 0.5K
15:25 57.25 57.25 57.25 57.25 1.5K
15:29 57.23 57.25 57.23 57.25 2.2K
15:30 57.26 57.26 57.26 57.26 3.0K
15:32 57.29 57.29 57.28 57.28 4.2K
15:33 57.30 57.30 57.30 57.30 0.7K
15:34 57.32 57.32 57.32 57.32 0.4K
15:35 57.30 57.30 57.30 57.30 0.7K
15:36 57.30 57.30 57.30 57.30 1.5K
15:40 57.31 57.31 57.26 57.27 2.0K
15:41 57.26 57.26 57.24 57.25 2.3K
15:42 57.25 57.27 57.25 57.25 1.2K
15:43 57.29 57.29 57.28 57.28 4.9K
15:45 57.31 57.31 57.31 57.31 0.5K
15:46 57.30 57.36 57.30 57.36 4.5K
15:47 57.34 57.34 57.34 57.34 1.7K
15:48 57.35 57.35 57.35 57.35 1.0K
15:49 57.38 57.38 57.38 57.38 2.5K
15:50 57.40 57.41 57.39 57.39 2.7K
15:51 57.39 57.39 57.39 57.39 0.9K
15:52 57.37 57.37 57.34 57.34 7.3K
15:53 57.33 57.33 57.33 57.33 0.9K
15:54 57.33 57.40 57.30 57.40 8.7K
15:55 57.52 57.53 57.52 57.53 5.3K
15:56 57.52 57.52 57.46 57.46 8.9K
15:57 57.43 57.44 57.43 57.44 9.1K
15:58 57.42 57.43 57.40 57.40 7.7K
15:59 57.41 57.46 57.39 57.40 17.2K
16:00 57.43 57.43 57.43 57.43 386.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available