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 57.36 57.36 57.18 57.18 3.8K
09:33 57.40 57.40 57.40 57.40 0.1K
09:34 57.28 57.33 57.28 57.33 2.0K
09:48 57.34 57.34 57.25 57.25 0.8K
09:50 57.33 57.33 57.25 57.25 1.1K
09:53 57.36 57.36 57.36 57.36 1.2K
09:57 57.49 57.49 57.49 57.49 0.1K
09:58 57.49 57.49 57.49 57.49 0.2K
10:00 57.41 57.41 57.41 57.41 0.4K
10:02 57.42 57.42 57.42 57.42 0.6K
10:05 57.48 57.48 57.48 57.48 0.7K
10:07 57.25 57.27 57.25 57.27 1.4K
10:14 57.23 57.23 57.22 57.22 1.7K
10:18 57.36 57.36 57.36 57.36 2.9K
10:19 57.45 57.45 57.45 57.45 0.5K
10:21 57.36 57.36 57.36 57.36 0.2K
10:23 57.47 57.47 57.40 57.40 0.7K
10:25 57.38 57.38 57.33 57.33 0.3K
10:26 57.33 57.33 57.25 57.25 0.9K
10:29 57.27 57.27 57.27 57.27 0.9K
10:34 57.18 57.18 57.18 57.18 0.3K
10:35 57.27 57.27 57.27 57.27 1.7K
10:40 57.35 57.35 57.32 57.32 2.1K
10:41 57.29 57.29 57.17 57.17 1.3K
10:42 57.20 57.25 57.20 57.25 0.9K
10:43 57.18 57.18 57.18 57.18 0.5K
10:44 57.21 57.21 57.21 57.21 0.3K
10:45 57.23 57.23 57.23 57.23 1.4K
10:47 57.07 57.07 57.07 57.07 1.3K
10:48 57.13 57.13 57.13 57.13 0.3K
10:49 57.07 57.07 57.02 57.02 1.4K
10:51 56.99 56.99 56.99 56.99 0.9K
10:53 56.98 56.98 56.94 56.94 0.5K
10:55 56.94 56.94 56.94 56.94 1.0K
10:58 56.90 56.90 56.88 56.88 0.6K
11:00 56.92 56.92 56.92 56.92 0.8K
11:06 56.90 56.90 56.90 56.90 0.4K
11:10 57.02 57.03 57.02 57.03 1.4K
11:11 57.03 57.07 57.03 57.07 0.9K
11:13 57.08 57.08 57.08 57.08 0.3K
11:14 57.08 57.08 57.08 57.08 1.9K
11:15 57.08 57.08 57.03 57.07 0.9K
11:16 57.00 57.00 57.00 57.00 0.6K
11:19 57.02 57.06 57.02 57.06 0.6K
11:20 57.06 57.06 57.06 57.06 0.4K
11:22 57.01 57.01 57.01 57.01 1.4K
11:26 57.03 57.03 57.03 57.03 0.1K
11:27 56.98 56.98 56.98 56.98 1.3K
11:30 56.97 56.97 56.97 56.97 0.2K
11:31 57.02 57.02 57.00 57.00 0.3K
11:34 57.03 57.03 57.03 57.03 0.2K
11:38 56.96 56.96 56.96 56.96 0.2K
11:40 57.02 57.02 57.02 57.02 0.4K
11:41 56.95 57.02 56.95 57.02 0.4K
11:42 57.01 57.01 56.96 56.96 0.5K
11:45 56.96 56.96 56.96 56.96 0.4K
11:48 57.03 57.03 57.03 57.03 0.8K
11:50 57.06 57.09 57.06 57.09 1.5K
11:51 57.13 57.13 57.13 57.13 0.3K
11:52 57.09 57.09 57.09 57.09 2.9K
11:54 57.09 57.09 57.09 57.09 0.7K
11:57 57.06 57.06 57.05 57.06 2.8K
11:59 57.10 57.10 57.10 57.10 0.4K
12:01 57.04 57.04 57.04 57.04 0.4K
12:02 57.10 57.13 57.10 57.13 0.8K
12:03 57.13 57.13 57.13 57.13 1.1K
12:06 57.19 57.19 57.19 57.19 0.2K
12:07 57.21 57.21 57.21 57.21 0.5K
12:09 57.19 57.19 57.19 57.19 0.6K
12:10 57.17 57.17 57.17 57.17 0.6K
12:11 57.21 57.21 57.21 57.21 1.1K
12:15 57.26 57.26 57.26 57.26 2.5K
12:30 57.28 57.28 57.27 57.27 0.7K
12:31 57.30 57.30 57.30 57.30 0.3K
12:33 57.26 57.26 57.26 57.26 1.4K
12:40 57.32 57.32 57.32 57.32 1.6K
12:45 57.39 57.39 57.39 57.39 0.2K
12:46 57.41 57.41 57.38 57.38 0.7K
12:49 57.38 57.38 57.38 57.38 1.9K
12:57 57.44 57.44 57.44 57.44 0.6K
12:58 57.41 57.41 57.41 57.41 0.1K
12:59 57.42 57.42 57.42 57.42 0.5K
13:00 57.41 57.41 57.41 57.41 0.5K
13:02 57.49 57.49 57.49 57.49 1.3K
13:03 57.46 57.46 57.46 57.46 0.9K
13:04 57.51 57.51 57.51 57.51 0.9K
13:11 57.44 57.44 57.44 57.44 1.8K
13:16 57.46 57.49 57.46 57.49 1.8K
13:19 57.43 57.43 57.43 57.43 1.8K
13:20 57.44 57.44 57.44 57.44 0.2K
13:21 57.50 57.50 57.50 57.50 1.3K
13:25 57.57 57.57 57.57 57.57 0.2K
13:26 57.58 57.58 57.58 57.58 1.8K
13:27 57.57 57.57 57.57 57.57 0.5K
13:28 57.54 57.54 57.54 57.54 1.2K
13:30 57.54 57.54 57.54 57.54 0.2K
13:31 57.52 57.52 57.52 57.52 0.3K
13:35 57.55 57.55 57.55 57.55 0.8K
13:40 57.56 57.56 57.52 57.52 2.5K
13:41 57.53 57.54 57.53 57.54 1.8K
13:43 57.44 57.44 57.44 57.44 0.4K
13:45 57.39 57.39 57.39 57.39 2.1K
13:47 57.52 57.52 57.52 57.52 0.3K
13:48 57.58 57.58 57.58 57.58 0.2K
13:50 57.58 57.58 57.58 57.58 0.5K
13:51 57.61 57.61 57.55 57.55 0.4K
13:52 57.49 57.49 57.46 57.46 1.9K
13:54 57.51 57.51 57.51 57.51 0.5K
13:57 57.49 57.49 57.49 57.49 1.1K
14:00 57.60 57.60 57.57 57.57 0.8K
14:02 57.54 57.55 57.54 57.55 0.4K
14:03 57.53 57.53 57.53 57.53 0.3K
14:04 57.57 57.57 57.57 57.57 0.4K
14:07 57.57 57.58 57.57 57.58 0.5K
14:08 57.58 57.58 57.58 57.58 0.4K
14:09 57.55 57.55 57.55 57.55 0.8K
14:14 57.53 57.53 57.53 57.53 0.5K
14:17 57.60 57.63 57.60 57.63 1.3K
14:22 57.62 57.64 57.62 57.64 0.6K
14:23 57.62 57.62 57.61 57.61 3.1K
14:28 57.64 57.65 57.64 57.65 1.7K
14:33 57.71 57.71 57.71 57.71 0.7K
14:34 57.68 57.68 57.68 57.68 0.4K
14:35 57.67 57.67 57.67 57.67 1.1K
14:39 57.64 57.64 57.64 57.64 0.5K
14:43 57.67 57.67 57.63 57.63 1.1K
14:44 57.62 57.62 57.62 57.62 0.5K
14:46 57.59 57.59 57.59 57.59 0.5K
14:47 57.58 57.58 57.58 57.58 0.2K
14:48 57.61 57.61 57.61 57.61 0.7K
14:51 57.64 57.64 57.64 57.64 1.8K
14:56 57.59 57.62 57.59 57.62 2.8K
14:57 57.59 57.60 57.59 57.60 1.1K
14:58 57.58 57.58 57.58 57.58 1.1K
15:02 57.57 57.57 57.57 57.57 0.4K
15:06 57.59 57.61 57.59 57.61 2.3K
15:07 57.67 57.67 57.67 57.67 0.9K
15:08 57.72 57.78 57.72 57.78 2.4K
15:09 57.81 57.81 57.78 57.78 3.1K
15:10 57.82 57.85 57.82 57.85 0.8K
15:12 57.88 57.88 57.88 57.88 0.2K
15:13 57.88 57.88 57.88 57.88 0.2K
15:14 57.84 57.84 57.84 57.84 0.3K
15:15 57.87 57.87 57.87 57.87 0.2K
15:16 57.84 57.84 57.84 57.84 0.4K
15:17 57.87 57.87 57.82 57.82 0.6K
15:18 57.87 57.87 57.87 57.87 0.7K
15:19 57.89 57.89 57.89 57.89 0.8K
15:20 57.90 57.90 57.90 57.90 0.7K
15:24 57.85 57.85 57.85 57.85 1.4K
15:25 57.85 57.85 57.85 57.85 0.4K
15:26 57.90 57.96 57.90 57.92 2.2K
15:27 57.91 57.91 57.91 57.91 0.7K
15:30 57.94 57.94 57.94 57.94 0.5K
15:31 57.91 57.91 57.87 57.87 4.2K
15:32 57.84 57.84 57.81 57.81 0.7K
15:34 57.80 57.80 57.80 57.80 0.9K
15:35 57.75 57.75 57.75 57.75 0.4K
15:37 57.73 57.73 57.70 57.70 0.9K
15:38 57.72 57.72 57.72 57.72 0.8K
15:40 57.71 57.72 57.71 57.72 2.3K
15:42 57.75 57.75 57.75 57.75 0.2K
15:43 57.71 57.71 57.71 57.71 0.8K
15:44 57.75 57.75 57.75 57.75 0.2K
15:45 57.73 57.74 57.73 57.74 0.6K
15:46 57.77 57.79 57.76 57.79 1.7K
15:47 57.80 57.82 57.80 57.82 1.1K
15:49 57.89 57.89 57.89 57.89 0.6K
15:50 57.91 57.91 57.88 57.89 6.0K
15:51 57.85 57.85 57.84 57.85 3.4K
15:52 57.82 57.82 57.80 57.80 7.2K
15:53 57.82 57.86 57.82 57.85 4.9K
15:54 57.83 57.86 57.81 57.86 12.6K
15:55 57.94 58.00 57.92 57.92 9.7K
15:56 57.93 57.93 57.92 57.92 4.6K
15:57 57.93 57.93 57.90 57.91 1.1K
15:58 57.95 57.95 57.92 57.92 9.5K
15:59 57.89 57.90 57.87 57.90 8.0K
16:00 57.91 57.91 57.91 57.91 52.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available