Progress

PRGS
🏛️ usa →
46.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 57.21 57.21 57.21 57.21 3.8K
09:33 57.10 57.10 57.10 57.10 0.8K
09:39 57.08 57.11 57.08 57.11 2.1K
09:46 57.26 57.26 57.26 57.26 0.8K
09:49 57.26 57.26 57.26 57.26 0.8K
09:54 57.23 57.27 57.23 57.27 0.9K
09:57 57.28 57.28 57.16 57.16 0.4K
09:59 57.28 57.28 57.24 57.24 1.3K
10:10 57.29 57.29 57.29 57.29 0.6K
10:12 57.30 57.35 57.30 57.31 1.2K
10:13 57.27 57.27 57.27 57.27 1.1K
10:14 57.31 57.31 57.31 57.31 2.6K
10:15 57.31 57.31 57.30 57.30 0.3K
10:16 57.30 57.30 57.30 57.30 0.2K
10:18 57.33 57.33 57.22 57.22 5.0K
10:22 57.29 57.29 57.01 57.01 1.8K
10:27 57.11 57.11 57.11 57.11 0.4K
10:28 57.12 57.12 57.12 57.12 0.5K
10:29 57.11 57.11 57.11 57.11 0.3K
10:31 57.11 57.17 57.11 57.17 0.8K
10:32 57.17 57.17 57.17 57.17 0.5K
10:38 57.15 57.15 57.15 57.15 0.2K
10:41 57.20 57.20 57.18 57.18 0.5K
10:42 57.20 57.20 57.20 57.20 0.2K
10:43 57.15 57.15 57.15 57.15 0.3K
10:47 57.20 57.20 57.20 57.20 0.4K
10:50 57.21 57.21 57.21 57.21 0.2K
10:51 57.24 57.24 57.24 57.24 1.9K
11:01 57.32 57.32 57.32 57.32 0.1K
11:03 57.31 57.33 57.31 57.33 2.3K
11:04 57.30 57.30 57.30 57.30 0.4K
11:05 57.29 57.29 57.29 57.29 0.3K
11:08 57.32 57.32 57.32 57.32 0.1K
11:09 57.31 57.31 57.27 57.27 3.6K
11:11 57.33 57.33 57.33 57.33 0.5K
11:14 57.29 57.31 57.27 57.27 1.4K
11:16 57.24 57.24 57.24 57.24 0.2K
11:19 57.22 57.22 57.22 57.22 0.1K
11:20 57.28 57.31 57.28 57.31 2.5K
11:23 57.37 57.37 57.32 57.32 0.8K
11:30 57.36 57.36 57.36 57.36 0.5K
11:32 57.35 57.35 57.35 57.35 0.2K
11:34 57.39 57.39 57.31 57.31 4.1K
11:35 57.40 57.46 57.40 57.46 2.1K
11:37 57.47 57.47 57.47 57.47 0.4K
11:39 57.43 57.43 57.43 57.43 0.9K
11:41 57.48 57.48 57.48 57.48 0.5K
11:44 57.49 57.49 57.49 57.49 0.6K
11:46 57.52 57.52 57.52 57.52 0.8K
11:49 57.52 57.52 57.52 57.52 0.7K
11:50 57.52 57.52 57.52 57.52 0.4K
11:52 57.47 57.47 57.47 57.47 1.0K
11:56 57.56 57.56 57.56 57.56 0.8K
11:58 57.56 57.56 57.56 57.56 3.1K
12:00 57.56 57.56 57.56 57.56 16.2K
12:02 57.56 57.56 57.56 57.56 0.2K
12:04 57.61 57.67 57.61 57.61 2.4K
12:09 57.59 57.59 57.59 57.59 0.2K
12:10 57.62 57.64 57.62 57.64 1.8K
12:11 57.71 57.71 57.71 57.71 0.7K
12:14 57.72 57.72 57.64 57.64 2.4K
12:15 57.65 57.67 57.65 57.67 0.5K
12:17 57.68 57.68 57.68 57.68 0.1K
12:18 57.67 57.67 57.60 57.60 2.3K
12:20 57.61 57.67 57.61 57.67 0.5K
12:23 57.63 57.63 57.62 57.62 1.1K
12:24 57.62 57.65 57.62 57.65 0.5K
12:25 57.63 57.63 57.63 57.63 0.9K
12:26 57.65 57.65 57.64 57.65 1.4K
12:27 57.67 57.67 57.67 57.67 0.7K
12:28 57.69 57.69 57.69 57.69 3.4K
12:29 57.71 57.71 57.71 57.71 0.3K
12:30 57.73 57.74 57.73 57.74 1.8K
12:31 57.74 57.74 57.72 57.72 0.7K
12:32 57.74 57.74 57.74 57.74 0.4K
12:33 57.80 57.83 57.80 57.83 1.3K
12:37 57.82 57.82 57.82 57.82 0.2K
12:38 57.80 57.80 57.80 57.80 0.3K
12:39 57.80 57.80 57.80 57.80 0.1K
12:40 57.79 57.79 57.78 57.78 0.9K
12:46 57.78 57.78 57.78 57.78 0.3K
12:48 57.79 57.79 57.79 57.79 0.2K
12:49 57.77 57.77 57.77 57.77 32.4K
12:52 57.75 57.75 57.75 57.75 0.1K
12:53 57.76 57.76 57.75 57.75 0.9K
12:54 57.77 57.77 57.77 57.77 0.4K
12:55 57.76 57.76 57.76 57.76 0.2K
12:57 57.76 57.76 57.76 57.76 0.5K
13:00 57.73 57.73 57.73 57.73 1.3K
13:06 57.71 57.71 57.71 57.71 0.1K
13:07 57.68 57.68 57.68 57.68 1.3K
13:12 57.68 57.68 57.68 57.68 0.1K
13:13 57.67 57.67 57.65 57.65 1.6K
13:17 57.62 57.62 57.62 57.62 0.6K
13:18 57.64 57.64 57.64 57.64 2.8K
13:20 57.69 57.69 57.69 57.69 0.3K
13:26 57.69 57.69 57.69 57.69 1.7K
13:27 57.65 57.65 57.62 57.62 1.1K
13:28 57.61 57.61 57.61 57.61 0.8K
13:30 57.58 57.68 57.58 57.68 84.2K
13:37 57.58 57.58 57.58 57.58 1.2K
13:38 57.58 57.58 57.53 57.53 0.7K
13:40 57.53 57.53 57.53 57.53 8.4K
13:43 57.50 57.50 57.50 57.50 0.4K
13:44 57.48 57.48 57.48 57.48 0.2K
13:45 57.48 57.48 57.48 57.48 0.7K
13:46 57.44 57.47 57.44 57.47 0.5K
13:47 57.46 57.50 57.43 57.50 2.9K
13:50 57.55 57.55 57.55 57.55 0.3K
13:52 57.54 57.54 57.54 57.54 0.3K
13:53 57.49 57.49 57.49 57.49 0.4K
13:54 57.50 57.50 57.50 57.50 0.6K
13:57 57.52 57.52 57.52 57.52 37.9K
13:59 57.50 57.50 57.50 57.50 1.4K
14:03 57.52 57.52 57.52 57.52 0.9K
14:04 57.51 57.51 57.50 57.50 0.5K
14:05 57.50 57.50 57.50 57.50 0.4K
14:06 57.50 57.50 57.45 57.45 0.9K
14:07 57.46 57.47 57.46 57.46 1.6K
14:08 57.42 57.44 57.42 57.44 0.7K
14:11 57.41 57.41 57.41 57.41 0.6K
14:13 57.41 57.41 57.41 57.41 0.2K
14:14 57.44 57.44 57.44 57.44 0.1K
14:15 57.40 57.40 57.37 57.38 70.6K
14:17 57.36 57.36 57.32 57.32 0.0K
14:20 57.30 57.30 57.28 57.28 0.0K
14:21 57.30 57.30 57.30 57.30 0.0K
14:22 57.32 57.32 57.32 57.32 0.0K
14:23 57.28 57.28 57.28 57.28 0.0K
14:24 57.35 57.35 57.35 57.35 0.0K
14:27 57.37 57.37 57.37 57.37 0.0K
14:31 57.42 57.42 57.42 57.42 0.0K
14:32 57.41 57.41 57.41 57.41 0.0K
14:34 57.45 57.45 57.45 57.45 7.3K
14:35 57.45 57.45 57.45 57.45 3.6K
14:37 57.48 57.50 57.48 57.50 1.4K
14:38 57.49 57.49 57.49 57.49 4.6K
14:39 57.47 57.47 57.47 57.47 1.1K
14:42 57.49 57.49 57.49 57.49 0.5K
14:44 57.51 57.51 57.49 57.49 0.8K
14:45 57.48 57.48 57.48 57.48 0.2K
14:46 57.48 57.48 57.48 57.48 1.1K
14:50 57.53 57.53 57.53 57.53 1.2K
14:53 57.58 57.58 57.58 57.58 2.7K
14:57 57.62 57.62 57.62 57.62 0.7K
14:58 57.67 57.69 57.67 57.69 2.7K
14:59 57.68 57.68 57.63 57.63 2.4K
15:01 57.67 57.67 57.67 57.67 1.0K
15:02 57.65 57.65 57.65 57.65 0.8K
15:05 57.75 57.76 57.75 57.76 3.9K
15:06 57.72 57.72 57.72 57.72 0.3K
15:09 57.75 57.75 57.75 57.75 0.5K
15:10 57.75 57.75 57.72 57.75 1.1K
15:11 57.72 57.72 57.72 57.72 1.6K
15:13 57.75 57.75 57.75 57.75 0.3K
15:14 57.73 57.73 57.73 57.73 0.3K
15:16 57.75 57.77 57.75 57.77 3.2K
15:17 57.77 57.77 57.77 57.77 0.6K
15:18 57.75 57.75 57.75 57.75 0.2K
15:19 57.75 57.83 57.75 57.83 2.8K
15:20 57.82 57.84 57.82 57.84 2.7K
15:25 57.86 57.86 57.86 57.86 0.9K
15:27 57.86 57.86 57.86 57.86 1.3K
15:29 57.86 57.86 57.86 57.86 1.2K
15:30 57.86 57.86 57.84 57.84 2.9K
15:32 57.86 57.88 57.86 57.88 1.8K
15:33 57.86 57.88 57.86 57.88 1.3K
15:34 57.87 57.87 57.87 57.87 1.0K
15:35 57.87 57.87 57.85 57.85 0.5K
15:36 57.85 57.85 57.79 57.79 5.5K
15:37 57.79 57.86 57.79 57.86 6.0K
15:38 57.87 57.87 57.87 57.87 1.1K
15:39 57.87 57.87 57.87 57.87 0.2K
15:40 57.84 57.84 57.83 57.83 6.6K
15:42 57.86 57.86 57.85 57.85 1.0K
15:43 57.84 57.84 57.75 57.75 4.8K
15:44 57.74 57.74 57.74 57.74 0.6K
15:45 57.77 57.78 57.77 57.78 2.3K
15:46 57.80 57.82 57.80 57.82 2.2K
15:47 57.83 57.86 57.83 57.86 1.2K
15:48 57.84 57.84 57.84 57.84 2.2K
15:49 57.84 57.84 57.81 57.81 3.6K
15:50 57.81 57.83 57.81 57.83 2.7K
15:51 57.81 57.82 57.79 57.79 4.6K
15:52 57.77 57.79 57.77 57.78 2.1K
15:53 57.80 57.80 57.78 57.78 1.6K
15:54 57.77 57.77 57.73 57.73 5.6K
15:55 57.72 57.76 57.70 57.75 5.7K
15:56 57.75 57.76 57.72 57.74 3.9K
15:57 57.74 57.74 57.68 57.68 7.6K
15:58 57.67 57.73 57.67 57.73 9.7K
15:59 57.73 57.74 57.69 57.71 9.9K
16:00 57.72 57.72 57.72 57.72 252.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available