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 57.30 57.30 56.79 56.79 4.2K
09:31 56.46 56.46 56.46 56.46 0.3K
09:32 56.87 56.87 56.74 56.74 0.3K
09:33 56.48 56.48 56.48 56.48 0.2K
09:34 56.85 56.85 56.85 56.85 0.1K
09:35 56.86 56.86 56.86 56.86 0.2K
09:36 56.70 56.70 56.70 56.70 0.3K
09:37 56.86 57.11 56.86 56.86 0.4K
09:38 56.86 56.86 56.86 56.86 0.1K
09:39 56.86 56.86 56.86 56.86 0.1K
09:40 56.86 56.86 56.66 56.80 1.4K
09:41 56.80 57.01 56.80 57.01 1.4K
09:42 56.80 56.80 56.80 56.80 0.1K
09:43 56.80 56.80 56.80 56.80 0.1K
09:44 56.80 56.80 56.80 56.80 0.8K
09:45 56.81 56.81 56.81 56.81 0.2K
09:46 57.06 57.06 57.06 57.06 0.1K
09:47 56.81 56.81 56.81 56.81 0.1K
09:48 56.97 56.97 56.95 56.95 4.2K
09:50 56.87 56.87 56.75 56.83 6.8K
09:51 56.83 56.83 56.83 56.83 1.8K
09:52 56.75 56.75 56.75 56.75 0.4K
09:54 56.74 56.74 56.74 56.74 0.4K
09:57 56.75 56.75 56.75 56.75 0.2K
09:58 56.81 56.81 56.81 56.81 2.1K
09:59 56.89 56.89 56.81 56.81 0.5K
10:00 56.78 56.78 56.78 56.78 4.8K
10:01 56.68 56.78 56.68 56.78 0.6K
10:02 56.67 56.67 56.67 56.67 1.4K
10:03 56.77 56.77 56.77 56.77 0.1K
10:04 56.78 56.78 56.72 56.72 54.2K
10:05 56.76 56.76 56.56 56.67 4.1K
10:06 56.65 56.67 56.59 56.67 0.8K
10:07 56.58 56.76 56.58 56.76 1.0K
10:08 56.65 56.65 56.65 56.65 0.2K
10:09 56.62 56.62 56.61 56.61 1.2K
10:10 56.61 56.61 56.61 56.61 1.7K
10:11 56.61 56.61 56.61 56.61 0.2K
10:12 56.69 56.70 56.69 56.70 3.1K
10:13 56.72 56.72 56.72 56.72 0.2K
10:14 56.73 56.73 56.73 56.73 0.4K
10:15 56.72 56.89 56.72 56.89 4.0K
10:17 56.91 56.91 56.91 56.91 0.3K
10:18 56.92 56.92 56.92 56.92 0.3K
10:20 56.83 56.83 56.83 56.83 0.7K
10:22 56.97 56.97 56.97 56.97 0.2K
10:23 56.95 56.95 56.95 56.95 0.1K
10:24 56.83 56.96 56.83 56.96 0.9K
10:25 56.94 56.94 56.94 56.94 0.2K
10:26 56.93 56.98 56.93 56.93 0.4K
10:27 56.92 56.92 56.92 56.92 0.8K
10:28 57.04 57.04 57.04 57.04 0.3K
10:30 57.06 57.06 57.00 57.00 0.5K
10:31 57.07 57.07 57.07 57.07 0.8K
10:33 57.01 57.01 57.01 57.01 1.2K
10:35 57.14 57.14 57.14 57.14 2.3K
10:37 57.16 57.16 57.16 57.16 1.4K
10:38 57.17 57.17 57.17 57.17 0.7K
10:40 57.17 57.17 57.17 57.17 1.4K
10:43 57.18 57.18 57.11 57.11 0.9K
10:44 57.16 57.20 57.16 57.16 2.1K
10:47 57.11 57.11 57.08 57.08 2.9K
10:48 57.04 57.04 57.00 57.00 4.8K
10:49 57.02 57.02 57.02 57.02 0.9K
10:50 57.02 57.02 57.02 57.02 2.2K
10:52 57.00 57.09 57.00 57.06 8.5K
10:55 57.08 57.08 57.08 57.08 0.2K
10:57 57.08 57.08 57.08 57.08 0.6K
10:58 57.08 57.08 57.08 57.08 0.5K
10:59 57.15 57.15 57.08 57.08 1.0K
11:02 57.08 57.08 57.08 57.08 0.4K
11:03 57.04 57.09 57.04 57.09 2.5K
11:05 57.04 57.04 57.04 57.04 1.4K
11:08 57.01 57.05 57.01 57.05 0.6K
11:10 57.02 57.03 57.02 57.03 0.7K
11:11 57.03 57.03 57.03 57.03 1.3K
11:12 57.06 57.06 57.06 57.06 3.2K
11:13 57.20 57.20 57.18 57.18 1.5K
11:15 57.23 57.23 57.23 57.23 0.8K
11:17 57.23 57.23 57.23 57.23 0.6K
11:18 57.30 57.33 57.30 57.33 2.4K
11:19 57.30 57.31 57.30 57.31 0.5K
11:20 57.27 57.29 57.27 57.29 2.3K
11:21 57.28 57.28 57.28 57.28 1.1K
11:23 57.32 57.41 57.32 57.41 1.8K
11:26 57.41 57.41 57.41 57.41 0.8K
11:27 57.41 57.41 57.41 57.41 0.2K
11:28 57.41 57.41 57.41 57.41 0.5K
11:30 57.43 57.43 57.43 57.43 2.1K
11:31 57.39 57.39 57.39 57.39 0.5K
11:33 57.42 57.42 57.42 57.42 0.3K
11:34 57.42 57.43 57.40 57.43 2.2K
11:35 57.38 57.38 57.38 57.38 1.8K
11:36 57.38 57.38 57.36 57.36 0.6K
11:38 57.36 57.36 57.36 57.36 0.4K
11:39 57.40 57.42 57.40 57.42 0.4K
11:40 57.36 57.36 57.36 57.36 0.1K
11:42 57.40 57.40 57.40 57.40 0.7K
11:43 57.46 57.47 57.46 57.47 1.1K
11:46 57.47 57.47 57.45 57.46 3.9K
11:48 57.46 57.46 57.46 57.46 0.7K
11:50 57.44 57.44 57.44 57.44 0.4K
11:54 57.43 57.47 57.43 57.47 0.4K
11:55 57.46 57.52 57.46 57.52 7.1K
11:56 57.50 57.50 57.50 57.50 0.5K
11:57 57.53 57.54 57.53 57.54 0.8K
11:58 57.56 57.56 57.56 57.56 1.6K
12:03 57.51 57.51 57.45 57.47 1.7K
12:04 57.43 57.43 57.43 57.43 0.1K
12:05 57.43 57.43 57.43 57.43 0.2K
12:06 57.42 57.42 57.42 57.42 0.4K
12:07 57.41 57.41 57.41 57.41 0.2K
12:08 57.38 57.38 57.34 57.34 1.7K
12:09 57.33 57.33 57.28 57.28 1.3K
12:13 57.26 57.28 57.26 57.28 1.8K
12:14 57.33 57.33 57.29 57.29 0.6K
12:15 57.29 57.30 57.29 57.30 1.4K
12:17 57.29 57.29 57.29 57.29 1.7K
12:19 57.32 57.32 57.32 57.32 0.2K
12:20 57.29 57.29 57.29 57.29 0.9K
12:22 57.42 57.42 57.42 57.42 1.9K
12:23 57.43 57.43 57.43 57.43 0.6K
12:25 57.43 57.43 57.43 57.43 0.2K
12:26 57.44 57.44 57.44 57.44 0.1K
12:27 57.32 57.32 57.32 57.32 3.6K
12:30 57.27 57.27 57.27 57.27 0.3K
12:31 57.27 57.27 57.27 57.27 0.5K
12:35 57.27 57.27 57.27 57.27 0.5K
12:36 57.31 57.31 57.31 57.31 0.3K
12:37 57.31 57.31 57.29 57.29 0.4K
12:39 57.44 57.44 57.38 57.38 6.4K
12:40 57.38 57.38 57.38 57.38 0.2K
12:42 57.49 57.49 57.49 57.49 3.4K
12:43 57.44 57.44 57.44 57.44 0.5K
12:46 57.41 57.46 57.41 57.46 0.6K
12:48 57.50 57.50 57.48 57.48 0.7K
12:50 57.49 57.49 57.49 57.49 0.2K
12:51 57.49 57.49 57.49 57.49 0.4K
12:52 57.49 57.53 57.49 57.53 0.8K
12:54 57.56 57.57 57.56 57.57 1.0K
12:55 57.55 57.55 57.55 57.55 0.5K
12:57 57.57 57.58 57.54 57.54 1.0K
12:58 57.58 57.58 57.58 57.58 0.5K
13:01 57.58 57.61 57.58 57.61 1.2K
13:02 57.62 57.62 57.62 57.62 0.4K
13:05 57.60 57.60 57.58 57.58 1.3K
13:06 57.61 57.61 57.61 57.61 1.4K
13:07 57.59 57.59 57.52 57.52 1.9K
13:10 57.51 57.51 57.51 57.51 1.0K
13:13 57.51 57.51 57.50 57.50 1.9K
13:16 57.48 57.48 57.48 57.48 0.7K
13:20 57.48 57.48 57.48 57.48 0.1K
13:21 57.48 57.48 57.48 57.48 0.4K
13:22 57.64 57.64 57.64 57.64 3.4K
13:25 57.61 57.61 57.52 57.52 3.2K
13:26 57.53 57.53 57.53 57.53 0.5K
13:27 57.53 57.53 57.53 57.53 0.4K
13:28 57.55 57.55 57.55 57.55 0.7K
13:32 57.52 57.57 57.52 57.57 1.1K
13:33 57.56 57.61 57.56 57.61 0.5K
13:34 57.61 57.61 57.61 57.61 0.4K
13:37 57.60 57.60 57.60 57.60 0.5K
13:39 57.64 57.64 57.57 57.57 1.4K
13:40 57.56 57.56 57.55 57.55 0.5K
13:41 57.55 57.55 57.55 57.55 0.7K
13:42 57.53 57.53 57.53 57.53 0.5K
13:43 57.52 57.52 57.52 57.52 0.9K
13:45 57.50 57.50 57.50 57.50 0.4K
13:47 57.52 57.52 57.52 57.52 0.2K
13:48 57.48 57.52 57.48 57.52 0.6K
13:49 57.45 57.48 57.45 57.48 1.1K
13:51 57.46 57.46 57.46 57.46 26.6K
13:52 57.52 57.52 57.52 57.52 2.9K
13:56 57.54 57.54 57.54 57.54 0.2K
13:58 57.52 57.52 57.51 57.51 3.7K
13:59 57.53 57.53 57.53 57.53 0.2K
14:00 57.49 57.49 57.49 57.49 27.8K
14:02 57.49 57.49 57.49 57.49 0.3K
14:03 57.49 57.49 57.49 57.49 0.1K
14:04 57.49 57.49 57.49 57.49 0.1K
14:05 57.49 57.49 57.49 57.49 0.2K
14:06 57.49 57.49 57.49 57.49 0.2K
14:07 57.51 57.51 57.49 57.49 0.7K
14:08 57.49 57.49 57.49 57.49 0.8K
14:09 57.49 57.50 57.45 57.50 0.9K
14:10 57.49 57.49 57.46 57.46 2.4K
14:11 57.49 57.49 57.48 57.48 0.3K
14:12 57.49 57.49 57.49 57.49 0.7K
14:13 57.48 57.48 57.36 57.36 3.7K
14:15 57.34 57.34 57.34 57.34 184.8K
14:19 57.32 57.33 57.32 57.33 0.7K
14:20 57.32 57.32 57.31 57.31 0.5K
14:21 57.30 57.30 57.28 57.28 0.7K
14:22 57.27 57.30 57.27 57.30 3.2K
14:25 57.33 57.33 57.33 57.33 0.2K
14:27 57.26 57.26 57.26 57.26 0.5K
14:28 57.30 57.30 57.23 57.23 1.7K
14:29 57.29 57.29 57.25 57.25 1.3K
14:30 57.25 57.25 57.25 57.25 0.1K
14:31 57.26 57.26 57.26 57.26 0.5K
14:32 57.23 57.28 57.21 57.28 3.6K
14:34 57.27 57.27 57.27 57.27 21.3K
14:36 57.27 57.27 57.27 57.27 0.8K
14:39 57.30 57.34 57.30 57.34 1.2K
14:40 57.32 57.32 57.32 57.32 1.1K
14:41 57.33 57.33 57.33 57.33 0.2K
14:42 57.34 57.34 57.34 57.34 0.8K
14:43 57.32 57.35 57.32 57.35 0.5K
14:44 57.31 57.31 57.31 57.31 0.3K
14:45 57.35 57.35 57.31 57.31 1.0K
14:46 57.31 57.31 57.31 57.31 0.4K
14:47 57.32 57.37 57.32 57.37 0.5K
14:48 57.38 57.38 57.38 57.38 0.4K
14:49 57.38 57.38 57.38 57.38 0.4K
14:52 57.40 57.40 57.36 57.36 0.4K
14:53 57.35 57.35 57.35 57.35 1.7K
14:54 57.35 57.35 57.35 57.35 0.5K
14:57 57.35 57.35 57.35 57.35 1.0K
14:58 57.35 57.35 57.35 57.35 0.7K
15:00 57.35 57.35 57.35 57.35 0.1K
15:01 57.38 57.38 57.38 57.38 0.4K
15:03 57.38 57.38 57.38 57.38 0.3K
15:05 57.38 57.38 57.38 57.38 1.4K
15:06 57.36 57.36 57.35 57.35 0.8K
15:08 57.34 57.34 57.34 57.34 1.5K
15:09 57.33 57.33 57.33 57.33 0.7K
15:10 57.31 57.31 57.31 57.31 0.2K
15:11 57.34 57.34 57.32 57.32 1.0K
15:12 57.37 57.37 57.37 57.37 2.4K
15:15 57.26 57.26 57.25 57.26 1.6K
15:16 57.26 57.26 57.26 57.26 8.8K
15:17 57.26 57.29 57.26 57.26 3.0K
15:18 57.22 57.25 57.22 57.25 0.9K
15:19 57.23 57.26 57.23 57.23 0.9K
15:20 57.25 57.25 57.25 57.25 0.5K
15:21 57.25 57.25 57.18 57.21 4.0K
15:22 57.19 57.22 57.19 57.21 1.8K
15:23 57.21 57.21 57.21 57.21 0.8K
15:24 57.21 57.21 57.21 57.21 0.5K
15:25 57.21 57.21 57.21 57.21 1.1K
15:26 57.21 57.21 57.21 57.21 2.1K
15:27 57.21 57.21 57.21 57.21 0.6K
15:28 57.21 57.21 57.21 57.21 0.8K
15:29 57.21 57.21 57.13 57.13 3.0K
15:30 57.12 57.15 57.12 57.15 1.1K
15:31 57.15 57.15 57.15 57.15 0.9K
15:32 57.15 57.15 57.14 57.15 0.8K
15:33 57.15 57.16 57.15 57.16 4.1K
15:34 57.16 57.20 57.16 57.20 3.0K
15:35 57.17 57.20 57.17 57.20 1.1K
15:36 57.18 57.21 57.18 57.19 2.8K
15:37 57.17 57.19 57.16 57.16 2.8K
15:38 57.14 57.16 57.13 57.16 1.3K
15:39 57.16 57.16 57.13 57.13 1.0K
15:40 57.12 57.15 57.11 57.15 2.9K
15:41 57.17 57.17 57.15 57.16 3.8K
15:42 57.14 57.14 57.08 57.08 2.6K
15:43 57.11 57.11 57.11 57.11 0.7K
15:44 57.09 57.12 57.09 57.12 1.2K
15:45 57.09 57.09 57.04 57.04 3.3K
15:46 57.04 57.08 57.01 57.04 2.8K
15:47 57.01 57.04 57.01 57.04 1.4K
15:48 57.04 57.04 57.04 57.04 5.0K
15:49 57.02 57.11 57.00 57.00 14.4K
15:50 57.08 57.09 57.04 57.06 4.5K
15:51 57.04 57.18 57.02 57.18 12.7K
15:52 57.16 57.16 57.13 57.13 4.1K
15:53 57.09 57.16 57.05 57.09 5.3K
15:54 57.08 57.29 57.06 57.29 7.6K
15:55 57.25 57.32 57.20 57.20 7.3K
15:56 57.21 57.21 57.13 57.15 6.8K
15:57 57.15 57.15 57.08 57.09 7.3K
15:58 57.09 57.10 57.05 57.10 11.0K
15:59 57.08 57.10 57.06 57.08 15.3K
16:00 57.09 57.09 57.09 57.09 97.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available