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 55.60 55.60 55.60 55.60 2.9K
09:33 55.57 55.57 55.57 55.57 0.4K
09:39 55.53 55.53 55.53 55.53 0.4K
09:40 55.53 55.53 55.53 55.53 0.6K
09:41 55.53 55.53 55.53 55.53 0.1K
09:42 55.53 55.53 55.41 55.44 4.9K
09:43 55.45 55.45 55.45 55.45 0.7K
09:44 55.45 55.45 55.45 55.45 0.9K
09:45 55.50 55.50 55.50 55.50 0.6K
09:46 55.50 55.50 55.50 55.50 0.3K
09:48 55.51 55.51 55.51 55.51 0.7K
09:49 55.50 55.51 55.50 55.51 3.4K
09:50 55.50 55.50 55.50 55.50 0.2K
09:51 55.50 55.50 55.34 55.50 2.6K
09:52 55.50 55.50 55.50 55.50 1.7K
09:53 55.50 55.50 55.50 55.50 3.1K
09:54 55.50 55.50 55.49 55.49 1.6K
09:55 55.49 55.49 55.49 55.49 0.5K
09:56 55.49 55.49 55.31 55.31 0.9K
09:57 55.29 55.29 55.29 55.29 0.4K
10:00 55.29 55.29 55.28 55.28 0.5K
10:01 55.27 55.27 55.27 55.27 0.6K
10:03 55.27 55.27 55.27 55.27 0.3K
10:04 55.27 55.27 55.27 55.27 0.7K
10:05 55.28 55.28 55.28 55.28 0.1K
10:06 55.36 55.36 55.35 55.35 1.9K
10:09 55.35 55.35 55.35 55.35 0.2K
10:10 55.38 55.41 55.38 55.41 1.3K
10:13 55.48 55.48 55.48 55.48 2.3K
10:20 55.55 55.55 55.55 55.55 0.3K
10:21 55.60 55.60 55.60 55.60 0.7K
10:22 55.62 55.62 55.62 55.62 0.8K
10:23 55.67 55.67 55.67 55.67 0.2K
10:24 55.67 55.67 55.54 55.54 2.3K
10:28 55.60 55.60 55.60 55.60 1.6K
10:30 55.50 55.50 55.50 55.50 0.8K
10:32 55.39 55.39 55.37 55.37 0.8K
10:34 55.43 55.43 55.43 55.43 1.2K
10:35 55.41 55.48 55.41 55.48 1.6K
10:36 55.53 55.53 55.53 55.53 0.3K
10:38 55.57 55.65 55.57 55.64 1.7K
10:40 55.66 55.66 55.66 55.66 0.1K
10:41 55.66 55.66 55.66 55.66 0.4K
10:43 55.66 55.66 55.66 55.66 0.1K
10:45 55.67 55.67 55.67 55.67 0.3K
10:47 55.60 55.60 55.60 55.60 1.1K
10:48 55.61 55.61 55.61 55.61 0.9K
10:49 55.61 55.61 55.61 55.61 0.4K
10:50 55.61 55.61 55.61 55.61 0.4K
10:51 55.61 55.61 55.61 55.61 0.3K
10:52 55.60 55.60 55.60 55.60 0.9K
10:56 55.56 55.59 55.56 55.59 0.4K
10:58 55.59 55.59 55.52 55.52 2.4K
10:59 55.50 55.50 55.47 55.47 3.2K
11:00 55.35 55.40 55.35 55.40 4.2K
11:01 55.38 55.38 55.38 55.38 0.6K
11:02 55.32 55.32 55.32 55.32 1.6K
11:03 55.35 55.35 55.35 55.35 0.7K
11:04 55.36 55.36 55.36 55.36 2.7K
11:18 55.54 55.54 55.54 55.54 0.9K
11:22 55.55 55.55 55.55 55.55 1.0K
11:23 55.59 55.59 55.59 55.59 0.2K
11:24 55.59 55.61 55.59 55.61 0.3K
11:25 55.61 55.61 55.60 55.60 0.9K
11:26 55.59 55.59 55.56 55.56 1.3K
11:27 55.55 55.55 55.55 55.55 0.8K
11:28 55.55 55.55 55.51 55.51 2.6K
11:31 55.54 55.54 55.52 55.52 1.1K
11:32 55.50 55.50 55.50 55.50 0.7K
11:36 55.46 55.46 55.46 55.46 1.2K
11:38 55.43 55.43 55.43 55.43 0.3K
11:39 55.43 55.43 55.43 55.43 0.2K
11:41 55.44 55.44 55.44 55.44 0.3K
11:42 55.46 55.46 55.44 55.44 0.4K
11:43 55.46 55.46 55.46 55.46 0.4K
11:46 55.48 55.48 55.48 55.48 1.6K
11:48 55.44 55.44 55.44 55.44 1.1K
11:49 55.44 55.45 55.44 55.45 0.4K
11:50 55.44 55.44 55.40 55.40 4.5K
11:51 55.39 55.40 55.39 55.39 1.9K
11:53 55.41 55.41 55.41 55.41 1.6K
11:56 55.44 55.45 55.44 55.45 0.3K
11:58 55.39 55.39 55.39 55.39 1.1K
11:59 55.39 55.42 55.39 55.42 2.0K
12:00 55.37 55.39 55.37 55.39 1.8K
12:02 55.42 55.42 55.42 55.42 0.4K
12:04 55.39 55.39 55.39 55.39 0.5K
12:05 55.36 55.42 55.36 55.42 2.9K
12:06 55.40 55.40 55.40 55.40 0.5K
12:07 55.40 55.40 55.40 55.40 0.3K
12:08 55.42 55.42 55.42 55.42 0.3K
12:09 55.40 55.40 55.38 55.38 1.4K
12:10 55.39 55.46 55.37 55.46 5.4K
12:11 55.44 55.44 55.44 55.44 0.3K
12:12 55.47 55.47 55.46 55.46 1.0K
12:13 55.49 55.49 55.44 55.44 3.6K
12:14 55.44 55.44 55.44 55.44 0.1K
12:15 55.44 55.44 55.41 55.41 1.1K
12:16 55.41 55.41 55.37 55.38 2.3K
12:17 55.38 55.38 55.38 55.38 0.7K
12:19 55.36 55.38 55.36 55.38 0.6K
12:21 55.39 55.51 55.39 55.51 1.2K
12:24 55.47 55.47 55.47 55.47 1.0K
12:28 55.55 55.55 55.55 55.55 0.5K
12:33 55.54 55.54 55.54 55.54 0.8K
12:34 55.51 55.51 55.51 55.51 0.8K
12:37 55.54 55.55 55.54 55.55 2.8K
12:38 55.57 55.57 55.57 55.57 0.7K
12:40 55.54 55.56 55.54 55.56 0.5K
12:41 55.54 55.54 55.54 55.54 0.1K
12:42 55.49 55.49 55.47 55.47 1.1K
12:45 55.50 55.52 55.50 55.52 0.6K
12:46 55.52 55.55 55.52 55.55 0.4K
12:48 55.49 55.49 55.49 55.49 0.8K
12:50 55.46 55.47 55.42 55.42 1.7K
12:52 55.45 55.45 55.45 55.45 0.6K
12:53 55.48 55.48 55.48 55.48 1.1K
12:58 55.49 55.49 55.49 55.49 1.3K
13:01 55.52 55.53 55.52 55.53 0.8K
13:05 55.54 55.54 55.54 55.54 0.1K
13:06 55.51 55.51 55.51 55.51 0.2K
13:08 55.48 55.50 55.48 55.50 0.8K
13:10 55.49 55.49 55.49 55.49 0.4K
13:11 55.52 55.52 55.52 55.52 0.8K
13:12 55.54 55.54 55.51 55.51 1.2K
13:14 55.54 55.54 55.54 55.54 0.6K
13:18 55.57 55.57 55.55 55.55 0.9K
13:19 55.57 55.57 55.57 55.57 1.4K
13:24 55.60 55.60 55.60 55.60 0.8K
13:25 55.63 55.63 55.63 55.63 0.7K
13:27 55.61 55.61 55.61 55.61 1.3K
13:28 55.61 55.61 55.61 55.61 0.6K
13:30 55.64 55.64 55.64 55.64 0.3K
13:31 55.68 55.68 55.68 55.68 1.1K
13:37 55.60 55.60 55.60 55.60 0.7K
13:38 55.57 55.59 55.57 55.59 0.8K
13:40 55.59 55.59 55.59 55.59 0.3K
13:43 55.59 55.59 55.59 55.59 0.5K
13:45 55.55 55.55 55.55 55.55 0.4K
13:46 55.57 55.57 55.57 55.57 0.5K
13:47 55.59 55.59 55.59 55.59 0.9K
13:50 55.57 55.57 55.57 55.57 0.6K
13:53 55.58 55.58 55.58 55.58 1.3K
13:59 55.53 55.53 55.48 55.48 27.6K
14:01 55.44 55.44 55.44 55.44 0.9K
14:05 55.43 55.47 55.43 55.46 5.6K
14:08 55.44 55.44 55.44 55.44 1.0K
14:11 55.42 55.42 55.40 55.40 5.3K
14:15 55.43 55.43 55.43 55.43 0.1K
14:16 55.40 55.40 55.40 55.40 0.5K
14:17 55.38 55.40 55.32 55.32 3.4K
14:18 55.37 55.37 55.37 55.37 1.0K
14:20 55.39 55.39 55.39 55.39 0.2K
14:21 55.42 55.43 55.42 55.43 0.8K
14:22 55.37 55.40 55.37 55.40 0.4K
14:23 55.40 55.40 55.40 55.40 0.2K
14:24 55.40 55.40 55.38 55.38 2.0K
14:27 55.40 55.40 55.38 55.38 0.7K
14:28 55.38 55.40 55.37 55.37 2.0K
14:29 55.34 55.34 55.21 55.25 4.0K
14:30 55.21 55.21 55.21 55.21 0.8K
14:34 55.09 55.11 55.09 55.11 2.2K
14:35 55.11 55.11 55.11 55.11 0.5K
14:36 55.06 55.06 55.06 55.06 0.9K
14:37 55.00 55.00 54.95 54.95 1.4K
14:38 54.98 54.98 54.97 54.97 0.2K
14:39 54.99 54.99 54.99 54.99 0.5K
14:40 54.98 54.98 54.98 54.98 0.1K
14:41 54.98 55.02 54.98 55.02 2.2K
14:42 55.05 55.11 55.05 55.10 2.6K
14:43 55.04 55.04 55.04 55.04 0.7K
14:44 55.04 55.04 55.04 55.04 0.5K
14:45 55.08 55.08 55.08 55.08 2.1K
14:51 55.02 55.02 55.02 55.02 0.1K
14:52 55.04 55.07 55.04 55.05 1.6K
14:53 55.02 55.02 54.98 54.98 1.3K
14:54 54.99 54.99 54.99 54.99 0.7K
14:55 55.03 55.03 55.03 55.03 0.8K
14:59 54.97 54.97 54.97 54.97 1.1K
15:01 54.92 54.92 54.92 54.92 0.4K
15:02 54.92 54.92 54.92 54.92 0.4K
15:04 54.90 54.91 54.90 54.91 1.5K
15:05 54.91 54.96 54.91 54.95 3.0K
15:07 54.98 54.98 54.98 54.98 0.9K
15:08 54.93 54.93 54.93 54.93 0.9K
15:11 54.96 54.96 54.94 54.94 0.6K
15:12 54.94 54.94 54.92 54.92 0.8K
15:13 54.92 54.92 54.88 54.88 1.5K
15:14 54.89 54.89 54.89 54.89 1.2K
15:16 54.89 54.89 54.89 54.89 1.6K
15:17 54.86 54.89 54.86 54.89 1.4K
15:18 54.85 54.86 54.85 54.86 2.7K
15:21 54.85 54.85 54.85 54.85 0.2K
15:22 54.86 54.90 54.86 54.89 3.2K
15:23 54.87 54.87 54.87 54.87 0.3K
15:25 54.90 54.90 54.87 54.87 1.8K
15:26 54.86 54.86 54.84 54.85 1.8K
15:28 54.79 54.79 54.78 54.78 2.0K
15:29 54.78 54.78 54.76 54.78 1.0K
15:30 54.77 54.81 54.77 54.81 2.0K
15:31 54.80 54.80 54.80 54.80 0.3K
15:32 54.78 54.80 54.78 54.80 2.5K
15:34 54.78 54.78 54.78 54.78 0.3K
15:35 54.79 54.83 54.79 54.81 2.9K
15:36 54.85 54.85 54.85 54.85 0.8K
15:37 54.85 54.85 54.85 54.85 0.5K
15:38 54.84 54.84 54.82 54.82 1.6K
15:39 54.81 54.81 54.81 54.81 0.8K
15:40 54.80 54.80 54.80 54.80 1.4K
15:41 54.80 54.80 54.79 54.79 1.0K
15:42 54.79 54.79 54.78 54.78 3.4K
15:43 54.79 54.79 54.78 54.78 2.8K
15:44 54.76 54.77 54.73 54.73 3.6K
15:45 54.78 54.80 54.77 54.80 1.3K
15:46 54.80 54.80 54.73 54.73 4.0K
15:47 54.73 54.73 54.73 54.73 1.2K
15:48 54.73 54.76 54.73 54.76 1.2K
15:49 54.79 54.79 54.74 54.74 3.2K
15:50 54.71 54.74 54.71 54.72 3.7K
15:51 54.74 54.74 54.74 54.74 1.8K
15:52 54.75 54.75 54.65 54.65 3.3K
15:53 54.65 54.66 54.63 54.66 3.6K
15:54 54.65 54.65 54.49 54.49 5.2K
15:55 54.48 54.48 54.44 54.45 10.6K
15:56 54.45 54.45 54.39 54.40 9.1K
15:57 54.41 54.41 54.39 54.41 5.9K
15:58 54.38 54.39 54.35 54.35 28.5K
15:59 54.30 54.31 54.28 54.31 22.7K
16:00 54.31 54.31 54.31 54.31 120.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available