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 56.86 58.33 56.86 57.71 9.1K
09:31 57.60 57.60 57.60 57.60 0.1K
09:32 57.59 57.84 57.56 57.84 1.7K
09:33 57.97 57.97 57.97 57.97 0.1K
09:34 57.97 57.98 57.86 57.98 0.7K
09:35 57.90 57.90 57.80 57.90 2.1K
09:36 57.98 58.22 57.93 58.22 4.5K
09:37 58.43 58.43 58.22 58.22 3.3K
09:38 58.20 58.20 58.13 58.13 2.0K
09:39 58.05 58.05 58.03 58.03 0.5K
09:40 58.24 58.24 58.24 58.24 0.5K
09:41 58.24 58.24 58.23 58.23 0.6K
09:42 58.15 58.15 58.15 58.15 0.2K
09:44 58.15 58.15 58.15 58.15 0.1K
09:45 58.12 58.47 58.12 58.20 0.9K
09:46 58.42 58.44 58.21 58.42 0.5K
09:47 58.46 58.47 58.25 58.47 1.8K
09:48 58.45 58.45 58.45 58.45 1.1K
09:49 58.43 58.45 58.31 58.37 0.8K
09:50 58.37 58.46 58.20 58.34 0.9K
09:51 58.34 58.44 58.23 58.34 0.7K
09:52 58.34 58.34 58.22 58.22 0.5K
09:53 58.23 58.40 58.22 58.22 1.2K
09:54 58.34 58.34 58.22 58.34 0.9K
09:55 58.35 58.35 58.11 58.11 4.5K
09:56 58.19 58.31 58.19 58.31 0.9K
09:57 58.31 58.31 58.16 58.30 0.5K
09:58 58.31 58.31 58.16 58.16 0.3K
09:59 58.16 58.16 58.16 58.16 0.2K
10:00 58.00 58.00 58.00 58.00 0.3K
10:01 58.00 58.00 58.00 58.00 0.1K
10:02 58.16 58.16 58.16 58.16 0.2K
10:03 58.10 58.10 57.99 57.99 0.7K
10:04 57.91 57.94 57.91 57.94 2.9K
10:06 57.91 57.91 57.91 57.91 0.5K
10:07 57.97 57.97 57.94 57.96 2.4K
10:08 57.96 57.96 57.95 57.95 0.7K
10:09 57.93 57.93 57.90 57.93 4.1K
10:10 57.88 57.88 57.88 57.88 0.3K
10:12 57.79 57.79 57.74 57.74 1.4K
10:13 57.67 57.67 57.67 57.67 0.5K
10:14 57.63 57.63 57.61 57.61 0.2K
10:15 57.66 57.66 57.60 57.60 0.4K
10:16 57.56 57.56 57.56 57.56 0.2K
10:17 57.58 57.58 57.58 57.58 0.1K
10:18 57.58 57.58 57.58 57.58 0.8K
10:19 57.58 57.63 57.58 57.63 0.3K
10:20 57.58 57.65 57.58 57.63 2.6K
10:21 57.64 57.64 57.64 57.64 0.4K
10:22 57.64 57.95 57.52 57.95 275.6K
10:23 58.02 58.03 58.00 58.03 0.5K
10:24 57.88 58.05 57.88 58.05 0.9K
10:25 58.15 58.26 58.08 58.08 0.8K
10:26 58.25 58.25 57.88 57.88 0.2K
10:27 58.25 58.25 58.04 58.04 1.5K
10:28 58.04 58.04 58.04 58.04 1.1K
10:29 57.82 57.82 57.82 57.82 2.2K
10:30 57.69 57.69 57.69 57.69 0.2K
10:31 57.58 57.58 57.58 57.58 0.3K
10:32 57.73 57.73 57.73 57.73 0.3K
10:33 57.57 57.60 57.57 57.60 0.6K
10:34 57.57 57.58 57.57 57.58 0.4K
10:35 57.59 57.59 57.58 57.58 0.5K
10:36 57.66 57.66 57.66 57.66 0.3K
10:37 57.67 57.67 57.67 57.67 0.9K
10:38 57.70 57.81 57.69 57.81 2.5K
10:39 57.75 57.82 57.73 57.82 0.4K
10:40 57.69 57.69 57.69 57.69 0.2K
10:41 57.77 57.77 57.77 57.77 0.2K
10:42 57.69 57.69 57.69 57.69 0.3K
10:43 57.69 57.69 57.69 57.69 0.2K
10:44 57.69 57.69 57.69 57.69 0.1K
10:45 57.81 57.81 57.69 57.69 0.3K
10:46 57.76 57.76 57.76 57.76 0.8K
10:49 57.69 57.69 57.69 57.69 0.1K
10:50 57.78 57.83 57.78 57.83 0.6K
10:52 57.79 57.79 57.79 57.79 0.3K
10:53 57.75 57.77 57.75 57.77 1.0K
10:54 57.77 57.77 57.74 57.74 0.4K
10:55 57.71 57.72 57.71 57.72 0.5K
10:56 57.72 57.72 57.72 57.72 2.0K
10:58 57.82 57.82 57.82 57.82 0.6K
10:59 57.70 57.70 57.70 57.70 0.1K
11:00 57.82 57.82 57.68 57.68 1.8K
11:03 57.56 57.56 57.56 57.56 0.1K
11:04 57.56 57.60 57.56 57.60 0.3K
11:05 57.57 57.57 57.57 57.57 1.4K
11:13 57.55 57.55 57.55 57.55 0.4K
11:15 57.49 57.55 57.49 57.55 0.5K
11:16 57.36 57.36 57.36 57.36 0.2K
11:17 57.37 57.37 57.37 57.37 0.3K
11:18 57.41 57.41 57.41 57.41 0.9K
11:24 57.46 57.46 57.41 57.41 0.6K
11:25 57.34 57.34 57.34 57.34 0.1K
11:27 57.34 57.34 57.34 57.34 0.3K
11:28 57.34 57.34 57.34 57.34 0.4K
11:29 57.34 57.34 57.34 57.34 0.1K
11:30 57.46 57.46 57.46 57.46 0.6K
11:33 57.35 57.35 57.35 57.35 1.3K
11:35 57.29 57.29 57.29 57.29 1.3K
11:39 57.18 57.18 57.18 57.18 0.3K
11:42 57.21 57.21 57.21 57.21 0.1K
11:44 57.18 57.18 57.18 57.18 0.5K
11:47 57.16 57.16 57.16 57.16 0.1K
11:49 57.23 57.23 57.23 57.23 0.8K
11:52 57.19 57.19 57.19 57.19 0.4K
11:54 57.20 57.20 57.20 57.20 0.4K
11:55 57.19 57.19 57.19 57.19 0.2K
11:56 57.23 57.23 57.23 57.23 0.1K
11:57 57.21 57.21 57.21 57.21 1.2K
11:58 57.21 57.21 57.16 57.16 3.9K
11:59 57.20 57.20 57.20 57.20 0.2K
12:00 57.20 57.20 57.20 57.20 0.1K
12:02 57.15 57.15 57.15 57.15 0.9K
12:03 57.12 57.12 57.12 57.12 0.2K
12:04 57.12 57.12 57.12 57.12 0.9K
12:08 57.01 57.03 57.01 57.03 0.2K
12:09 57.04 57.04 57.04 57.04 0.5K
12:11 57.05 57.05 57.05 57.05 0.2K
12:13 57.10 57.10 57.10 57.10 0.3K
12:16 57.09 57.09 57.09 57.09 0.3K
12:18 57.12 57.12 57.12 57.12 1.5K
12:21 57.11 57.11 57.11 57.11 1.3K
12:22 57.19 57.19 57.19 57.19 0.1K
12:23 57.10 57.20 57.10 57.20 0.3K
12:25 57.10 57.10 57.10 57.10 0.1K
12:26 57.10 57.10 57.09 57.09 1.6K
12:30 57.06 57.06 57.06 57.06 0.2K
12:31 57.12 57.12 57.08 57.08 0.5K
12:33 57.06 57.06 57.06 57.06 0.2K
12:35 57.06 57.06 57.06 57.06 0.3K
12:37 57.08 57.08 57.08 57.08 0.3K
12:38 57.12 57.12 57.12 57.12 0.7K
12:42 57.06 57.06 57.05 57.05 1.1K
12:46 57.05 57.08 57.05 57.08 1.1K
12:47 57.08 57.08 57.08 57.08 0.5K
12:49 57.10 57.10 57.10 57.10 0.2K
12:50 57.19 57.19 57.19 57.19 0.1K
12:51 57.17 57.17 57.17 57.17 0.3K
12:52 57.11 57.11 57.11 57.11 0.1K
12:53 57.21 57.21 57.18 57.18 0.6K
12:54 57.12 57.12 57.12 57.12 0.7K
12:55 57.12 57.12 57.12 57.12 0.6K
12:57 57.13 57.13 57.13 57.13 0.6K
12:59 57.11 57.11 57.11 57.11 1.7K
13:00 57.09 57.09 57.07 57.07 0.3K
13:02 57.05 57.05 57.05 57.05 0.3K
13:05 57.08 57.08 57.08 57.08 0.6K
13:07 57.01 57.01 57.01 57.01 0.1K
13:08 57.01 57.01 57.01 57.01 0.7K
13:11 57.02 57.02 57.02 57.02 0.1K
13:13 57.02 57.02 57.02 57.02 0.2K
13:14 57.08 57.08 57.05 57.05 2.5K
13:15 57.09 57.09 57.09 57.09 0.4K
13:16 57.13 57.13 57.13 57.13 2.7K
13:22 57.14 57.23 57.14 57.14 0.4K
13:23 57.16 57.16 57.16 57.16 0.3K
13:24 57.14 57.14 57.14 57.14 0.2K
13:26 57.15 57.15 57.14 57.14 0.6K
13:27 57.13 57.13 57.13 57.13 0.3K
13:28 57.10 57.10 57.10 57.10 0.3K
13:29 57.17 57.17 57.17 57.17 0.3K
13:31 57.21 57.21 57.15 57.15 0.3K
13:33 57.15 57.15 57.15 57.15 0.1K
13:34 57.15 57.15 57.15 57.15 0.2K
13:35 57.14 57.14 57.14 57.14 0.3K
13:37 57.20 57.20 57.20 57.20 0.1K
13:38 57.23 57.23 57.23 57.23 1.1K
13:41 57.26 57.26 57.15 57.15 2.3K
13:42 57.14 57.14 57.14 57.14 0.5K
13:45 57.06 57.06 57.01 57.01 1.0K
13:48 57.01 57.01 57.01 57.01 0.2K
13:49 57.01 57.01 57.01 57.01 0.1K
13:50 57.04 57.04 57.04 57.04 0.6K
13:52 57.04 57.04 57.04 57.04 0.1K
13:53 57.02 57.02 57.02 57.02 1.1K
13:55 57.03 57.03 57.03 57.03 0.2K
13:57 57.03 57.03 57.02 57.02 1.3K
13:59 57.01 57.01 57.01 57.01 0.4K
14:01 57.09 57.09 57.09 57.09 2.0K
14:08 57.04 57.04 57.04 57.04 0.3K
14:10 57.04 57.04 57.04 57.04 0.3K
14:12 57.08 57.11 57.08 57.11 0.4K
14:13 57.07 57.07 57.06 57.06 1.4K
14:15 57.06 57.06 57.06 57.06 1.5K
14:16 57.06 57.08 57.06 57.08 1.3K
14:18 57.02 57.02 57.02 57.02 0.1K
14:19 57.07 57.07 57.03 57.06 0.5K
14:20 57.05 57.05 57.03 57.03 0.6K
14:22 57.05 57.06 57.05 57.06 0.8K
14:23 57.06 57.12 57.06 57.10 3.7K
14:25 57.09 57.09 57.08 57.08 1.2K
14:26 57.09 57.09 57.09 57.09 0.1K
14:27 57.07 57.07 57.07 57.07 1.0K
14:28 57.04 57.04 57.04 57.04 1.0K
14:29 57.07 57.07 57.06 57.06 1.2K
14:36 57.09 57.12 57.09 57.09 2.0K
14:38 57.13 57.13 57.13 57.13 0.3K
14:39 57.17 57.17 57.17 57.17 0.3K
14:40 57.20 57.20 57.20 57.20 0.3K
14:41 57.13 57.13 57.13 57.13 0.5K
14:44 57.13 57.13 57.13 57.13 0.3K
14:46 57.17 57.17 57.17 57.17 0.2K
14:47 57.14 57.14 57.13 57.13 1.1K
14:48 57.12 57.12 57.12 57.12 0.3K
14:51 57.12 57.17 57.12 57.17 2.5K
14:55 57.22 57.22 57.22 57.22 0.3K
14:56 57.18 57.19 57.18 57.19 0.9K
14:58 57.21 57.21 57.21 57.21 0.4K
14:59 57.18 57.18 57.18 57.18 0.3K
15:00 57.22 57.22 57.19 57.19 0.5K
15:01 57.22 57.22 57.22 57.22 0.2K
15:03 57.19 57.19 57.19 57.19 1.4K
15:05 57.17 57.20 57.17 57.20 0.5K
15:08 57.18 57.20 57.18 57.20 0.3K
15:09 57.17 57.23 57.17 57.23 3.6K
15:14 57.25 57.25 57.25 57.25 0.5K
15:15 57.24 57.24 57.24 57.24 0.6K
15:17 57.24 57.24 57.24 57.24 1.0K
15:18 57.26 57.26 57.26 57.26 0.1K
15:19 57.25 57.25 57.23 57.23 1.2K
15:20 57.24 57.24 57.22 57.22 0.4K
15:21 57.22 57.23 57.21 57.21 1.0K
15:22 57.23 57.23 57.23 57.23 0.6K
15:24 57.23 57.23 57.23 57.23 0.3K
15:25 57.21 57.29 57.21 57.29 3.6K
15:26 57.31 57.31 57.31 57.31 0.4K
15:28 57.29 57.29 57.26 57.26 2.0K
15:30 57.26 57.26 57.25 57.25 1.1K
15:31 57.26 57.26 57.24 57.24 0.9K
15:32 57.24 57.24 57.24 57.24 0.5K
15:33 57.24 57.24 57.24 57.24 0.6K
15:34 57.24 57.24 57.24 57.24 0.3K
15:35 57.24 57.25 57.24 57.25 0.6K
15:36 57.23 57.24 57.23 57.24 0.9K
15:37 57.26 57.34 57.26 57.34 3.4K
15:38 57.36 57.36 57.36 57.36 1.5K
15:39 57.36 57.36 57.32 57.32 0.9K
15:41 57.39 57.39 57.36 57.36 0.4K
15:42 57.36 57.36 57.36 57.36 0.4K
15:43 57.37 57.37 57.37 57.37 0.6K
15:44 57.37 57.37 57.33 57.33 7.4K
15:45 57.35 57.38 57.35 57.38 0.5K
15:46 57.36 57.38 57.36 57.38 0.8K
15:47 57.37 57.37 57.33 57.33 11.1K
15:50 57.26 57.26 57.23 57.23 4.6K
15:51 57.27 57.27 57.22 57.22 4.3K
15:52 57.18 57.18 57.17 57.18 6.3K
15:53 57.19 57.26 57.18 57.26 6.5K
15:54 57.24 57.32 57.24 57.32 5.3K
15:55 57.34 57.41 57.34 57.39 7.3K
15:56 57.39 57.42 57.34 57.35 9.2K
15:57 57.32 57.33 57.32 57.33 4.1K
15:58 57.31 57.31 57.27 57.28 8.1K
15:59 57.28 57.33 57.28 57.31 15.3K
16:00 57.32 57.32 57.32 57.32 337.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available