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 54.33 54.52 54.33 54.52 4.4K
09:37 54.55 54.55 54.55 54.55 0.4K
09:41 54.70 54.71 54.70 54.71 0.2K
09:42 54.73 54.73 54.73 54.73 0.1K
09:43 54.37 54.37 54.37 54.37 0.3K
09:44 54.71 54.71 54.71 54.71 0.2K
09:45 54.71 54.73 54.71 54.73 0.4K
09:46 54.53 54.71 54.53 54.71 0.3K
09:47 54.36 54.70 54.36 54.70 0.3K
09:48 54.50 54.50 54.50 54.50 0.2K
09:49 54.46 54.73 54.46 54.73 3.2K
09:50 54.70 54.70 54.70 54.70 0.3K
09:52 54.70 54.70 54.70 54.70 0.4K
09:53 54.91 54.91 54.91 54.91 0.3K
09:54 54.97 54.97 54.97 54.97 0.3K
09:55 54.77 54.77 54.77 54.77 0.9K
09:56 54.77 54.77 54.48 54.48 3.5K
09:57 54.60 54.60 54.60 54.60 0.2K
09:59 54.57 54.57 54.57 54.57 1.7K
10:01 54.52 54.52 54.52 54.52 0.2K
10:02 54.52 54.52 54.51 54.51 1.3K
10:03 54.51 54.51 54.50 54.50 0.8K
10:04 54.50 54.65 54.50 54.65 0.4K
10:05 54.50 54.63 54.50 54.63 1.3K
10:06 54.66 54.66 54.50 54.50 0.6K
10:07 54.50 54.50 54.50 54.50 0.3K
10:08 54.62 54.62 54.62 54.62 0.1K
10:09 54.63 54.65 54.63 54.65 2.5K
10:10 54.76 54.76 54.76 54.76 0.1K
10:11 54.74 54.74 54.74 54.74 0.8K
10:12 54.74 54.74 54.69 54.69 0.5K
10:13 54.69 54.69 54.69 54.69 0.5K
10:15 54.73 54.73 54.73 54.73 0.4K
10:16 54.70 54.71 54.70 54.71 2.2K
10:17 54.71 54.71 54.71 54.71 0.3K
10:19 54.71 54.71 54.71 54.71 0.1K
10:20 54.75 54.75 54.75 54.75 0.3K
10:21 54.75 54.75 54.75 54.75 2.1K
10:22 54.76 54.76 54.72 54.72 2.3K
10:24 54.73 54.73 54.73 54.73 0.5K
10:25 54.83 54.87 54.83 54.86 1.5K
10:26 54.91 54.91 54.91 54.91 0.8K
10:27 54.88 54.88 54.88 54.88 2.3K
10:30 54.88 54.88 54.88 54.88 1.2K
10:32 54.90 54.90 54.90 54.90 0.2K
10:33 54.87 54.87 54.84 54.86 1.6K
10:34 54.82 54.88 54.82 54.88 2.4K
10:36 54.79 54.79 54.79 54.79 1.8K
10:38 54.81 54.81 54.76 54.76 0.5K
10:40 54.76 54.76 54.76 54.76 3.2K
10:41 54.81 54.85 54.81 54.85 1.0K
10:42 54.83 54.83 54.83 54.83 0.1K
10:43 54.89 54.89 54.83 54.83 0.4K
10:44 54.88 54.88 54.88 54.88 0.4K
10:46 54.86 54.86 54.86 54.86 0.4K
10:47 54.88 54.88 54.88 54.88 0.1K
10:48 54.85 54.85 54.84 54.84 0.6K
10:50 54.85 54.85 54.85 54.85 1.1K
10:51 54.89 54.89 54.84 54.84 1.4K
10:52 54.86 54.88 54.84 54.84 3.9K
10:53 54.75 54.77 54.75 54.77 3.9K
10:54 54.77 54.77 54.77 54.77 0.5K
10:57 54.78 54.85 54.78 54.85 1.0K
10:58 54.85 54.85 54.85 54.85 0.4K
10:59 54.89 54.89 54.89 54.89 0.3K
11:00 54.93 54.93 54.90 54.90 1.6K
11:01 54.88 54.88 54.88 54.88 1.2K
11:05 54.91 54.91 54.91 54.91 0.5K
11:06 54.93 54.93 54.89 54.89 3.0K
11:07 54.85 54.85 54.85 54.85 0.9K
11:08 54.82 54.82 54.82 54.82 1.0K
11:10 54.77 54.77 54.77 54.77 0.3K
11:12 54.77 54.77 54.77 54.77 0.4K
11:15 54.77 54.77 54.60 54.60 6.6K
11:16 54.60 54.60 54.60 54.60 0.1K
11:17 54.59 54.59 54.55 54.55 1.3K
11:18 54.55 54.55 54.55 54.55 0.2K
11:20 54.64 54.64 54.64 54.64 2.5K
11:21 54.72 54.72 54.72 54.72 1.1K
11:22 54.63 54.63 54.52 54.57 2.7K
11:27 54.46 54.46 54.42 54.42 1.5K
11:28 54.43 54.43 54.43 54.43 0.6K
11:29 54.37 54.37 54.37 54.37 0.2K
11:31 54.48 54.48 54.48 54.48 0.3K
11:32 54.49 54.49 54.49 54.49 0.2K
11:34 54.49 54.49 54.49 54.49 0.9K
11:36 54.38 54.38 54.37 54.37 4.3K
11:37 54.34 54.34 54.33 54.33 1.2K
11:39 54.33 54.33 54.33 54.33 0.2K
11:40 54.38 54.42 54.38 54.42 2.1K
11:41 54.49 54.49 54.49 54.49 0.9K
11:46 54.50 54.50 54.40 54.40 8.1K
11:50 54.37 54.37 54.36 54.36 1.0K
11:54 54.28 54.28 54.28 54.28 0.6K
11:55 54.29 54.29 54.29 54.29 0.5K
11:57 54.25 54.25 54.17 54.17 1.3K
12:00 54.19 54.19 54.18 54.18 1.6K
12:01 54.21 54.21 54.21 54.21 3.6K
12:02 54.22 54.22 54.22 54.22 0.6K
12:05 54.15 54.15 54.11 54.11 1.7K
12:07 54.20 54.21 54.20 54.21 1.0K
12:08 54.18 54.18 54.18 54.18 0.4K
12:09 54.14 54.14 54.14 54.14 1.1K
12:14 54.22 54.22 54.22 54.22 1.5K
12:16 54.16 54.16 54.16 54.16 1.4K
12:18 54.20 54.20 54.18 54.18 0.8K
12:19 54.22 54.22 54.22 54.22 0.3K
12:20 54.18 54.18 54.18 54.18 0.6K
12:22 54.28 54.28 54.25 54.25 4.0K
12:23 54.26 54.26 54.26 54.26 0.9K
12:26 54.34 54.34 54.25 54.25 6.1K
12:27 54.25 54.25 54.21 54.21 0.6K
12:28 54.21 54.26 54.21 54.26 0.2K
12:29 54.21 54.21 54.14 54.14 1.6K
12:30 54.16 54.16 54.16 54.16 0.6K
12:34 54.15 54.15 54.15 54.15 0.7K
12:35 54.15 54.15 54.15 54.15 0.3K
12:37 54.16 54.30 54.16 54.30 3.5K
12:38 54.32 54.32 54.27 54.27 1.1K
12:40 54.26 54.26 54.26 54.26 0.3K
12:42 54.26 54.26 54.17 54.17 2.1K
12:43 54.15 54.15 54.15 54.15 0.1K
12:44 54.15 54.15 54.09 54.09 5.5K
12:46 54.15 54.21 54.15 54.20 3.5K
12:50 54.11 54.11 54.11 54.11 1.2K
12:51 54.17 54.17 54.17 54.17 0.6K
12:53 54.20 54.24 54.20 54.24 1.2K
12:54 54.25 54.25 54.25 54.25 0.7K
12:56 54.20 54.20 54.20 54.20 0.3K
12:57 54.19 54.19 54.19 54.19 0.1K
12:58 54.17 54.17 54.14 54.14 1.4K
13:00 54.14 54.14 54.14 54.14 0.6K
13:01 54.15 54.17 54.15 54.17 0.9K
13:02 54.23 54.23 54.21 54.21 2.2K
13:06 54.17 54.17 54.17 54.17 0.6K
13:07 54.13 54.13 54.13 54.13 1.6K
13:11 54.10 54.10 54.10 54.10 0.8K
13:12 54.11 54.15 54.11 54.15 2.5K
13:14 54.14 54.14 54.13 54.13 1.0K
13:15 54.14 54.15 54.13 54.15 1.2K
13:16 54.16 54.16 54.12 54.13 2.6K
13:17 54.12 54.12 54.12 54.12 0.3K
13:19 54.08 54.08 54.03 54.03 1.2K
13:22 54.04 54.04 54.04 54.04 0.3K
13:23 54.07 54.08 54.07 54.07 2.2K
13:24 54.08 54.08 54.01 54.06 2.0K
13:26 54.08 54.08 54.08 54.08 0.7K
13:27 54.13 54.19 54.13 54.19 1.3K
13:29 54.19 54.19 54.19 54.19 0.5K
13:31 54.23 54.23 54.18 54.18 1.9K
13:34 54.13 54.13 54.13 54.13 1.0K
13:36 54.09 54.09 54.09 54.09 0.1K
13:37 54.09 54.19 54.09 54.19 0.5K
13:38 54.19 54.19 54.18 54.18 1.6K
13:39 54.19 54.19 54.19 54.19 0.3K
13:40 54.15 54.15 54.15 54.15 0.5K
13:41 54.19 54.19 54.19 54.19 0.3K
13:43 54.18 54.18 54.18 54.18 0.7K
13:44 54.20 54.20 54.20 54.20 1.9K
13:45 54.16 54.16 54.16 54.16 0.8K
13:46 54.17 54.17 54.17 54.17 0.2K
13:47 54.16 54.16 54.16 54.16 0.3K
13:48 54.14 54.14 54.14 54.14 0.6K
13:49 54.11 54.11 54.01 54.02 3.7K
13:50 54.01 54.02 54.01 54.02 1.3K
13:52 54.03 54.03 54.03 54.03 0.3K
13:53 54.07 54.09 54.07 54.09 0.8K
13:54 54.10 54.10 54.09 54.09 1.5K
13:55 54.09 54.09 54.08 54.08 1.8K
13:56 54.08 54.09 54.06 54.06 8.2K
13:57 53.99 53.99 53.99 53.99 0.8K
13:59 53.94 53.94 53.94 53.94 1.6K
14:00 53.91 53.98 53.91 53.98 2.3K
14:01 54.02 54.02 54.00 54.00 0.8K
14:02 54.01 54.01 54.01 54.01 0.1K
14:03 53.98 53.99 53.98 53.99 1.7K
14:07 54.01 54.01 54.01 54.01 0.1K
14:08 54.00 54.00 54.00 54.00 0.4K
14:09 54.02 54.02 54.02 54.02 0.2K
14:10 54.02 54.03 54.02 54.03 3.4K
14:12 54.06 54.07 54.06 54.07 0.2K
14:14 54.04 54.04 54.04 54.04 0.5K
14:15 54.05 54.05 54.03 54.03 4.9K
14:19 54.01 54.03 54.01 54.03 0.6K
14:20 54.05 54.05 54.05 54.05 0.5K
14:21 53.98 53.98 53.98 53.98 11.9K
14:22 53.96 53.98 53.96 53.98 1.4K
14:23 53.98 53.98 53.98 53.98 0.4K
14:24 54.00 54.00 54.00 54.00 0.4K
14:25 54.01 54.05 54.01 54.05 2.6K
14:27 54.08 54.08 54.08 54.08 0.1K
14:28 54.06 54.06 54.06 54.06 0.9K
14:29 54.03 54.03 54.00 54.00 1.9K
14:30 54.03 54.03 54.03 54.03 1.0K
14:31 54.07 54.10 54.07 54.10 0.9K
14:34 54.09 54.09 54.09 54.09 0.2K
14:35 54.12 54.12 54.09 54.09 0.3K
14:36 54.14 54.14 54.14 54.14 1.6K
14:38 54.14 54.14 54.14 54.14 0.1K
14:39 54.16 54.17 54.16 54.17 1.2K
14:40 54.16 54.17 54.14 54.14 1.8K
14:41 54.15 54.15 54.15 54.15 0.1K
14:42 54.17 54.17 54.16 54.17 0.8K
14:43 54.17 54.17 54.17 54.17 0.9K
14:45 54.20 54.20 54.20 54.20 0.3K
14:46 54.18 54.20 54.15 54.15 0.7K
14:47 54.20 54.20 54.20 54.20 0.3K
14:48 54.19 54.21 54.19 54.19 3.1K
14:49 54.19 54.19 54.19 54.19 0.1K
14:50 54.20 54.20 54.20 54.20 0.2K
14:51 54.20 54.22 54.20 54.22 1.0K
14:52 54.23 54.23 54.23 54.23 0.6K
14:53 54.22 54.22 54.22 54.22 1.0K
14:54 54.20 54.24 54.20 54.24 3.3K
14:55 54.25 54.25 54.25 54.25 0.8K
14:57 54.23 54.23 54.21 54.21 1.8K
15:00 54.24 54.24 54.24 54.24 0.6K
15:01 54.23 54.23 54.23 54.23 0.5K
15:02 54.24 54.28 54.24 54.28 2.1K
15:03 54.26 54.26 54.26 54.26 1.2K
15:04 54.28 54.28 54.28 54.28 0.3K
15:05 54.29 54.29 54.29 54.29 1.0K
15:08 54.32 54.32 54.32 54.32 0.6K
15:09 54.37 54.37 54.30 54.30 2.1K
15:10 54.30 54.30 54.30 54.30 0.4K
15:11 54.30 54.30 54.28 54.28 0.7K
15:12 54.26 54.26 54.24 54.24 0.7K
15:13 54.23 54.28 54.23 54.28 0.7K
15:14 54.28 54.28 54.24 54.24 2.5K
15:15 54.26 54.27 54.26 54.27 0.6K
15:17 54.29 54.30 54.26 54.26 1.7K
15:18 54.25 54.25 54.24 54.24 1.7K
15:21 54.24 54.24 54.24 54.24 1.2K
15:22 54.25 54.25 54.22 54.23 1.4K
15:23 54.26 54.26 54.26 54.26 0.5K
15:24 54.23 54.23 54.23 54.23 1.2K
15:25 54.25 54.25 54.25 54.25 0.6K
15:26 54.26 54.26 54.26 54.26 0.3K
15:27 54.31 54.32 54.31 54.32 2.5K
15:29 54.33 54.33 54.33 54.33 0.9K
15:30 54.35 54.35 54.35 54.35 0.5K
15:31 54.31 54.33 54.31 54.33 1.6K
15:32 54.34 54.34 54.34 54.34 0.2K
15:33 54.34 54.34 54.34 54.34 0.4K
15:34 54.34 54.36 54.31 54.31 3.9K
15:35 54.32 54.32 54.28 54.28 2.0K
15:36 54.29 54.30 54.29 54.30 1.2K
15:38 54.30 54.30 54.30 54.30 0.6K
15:39 54.31 54.31 54.31 54.31 0.5K
15:40 54.31 54.32 54.31 54.32 2.4K
15:41 54.34 54.34 54.34 54.34 1.9K
15:44 54.38 54.38 54.38 54.38 2.4K
15:45 54.38 54.38 54.38 54.38 2.4K
15:46 54.41 54.41 54.41 54.41 0.7K
15:47 54.42 54.42 54.39 54.42 3.3K
15:48 54.45 54.45 54.40 54.40 3.1K
15:49 54.40 54.40 54.40 54.40 0.1K
15:50 54.42 54.45 54.36 54.36 6.3K
15:51 54.34 54.40 54.34 54.40 2.8K
15:52 54.39 54.39 54.39 54.39 1.1K
15:53 54.41 54.41 54.35 54.35 9.3K
15:54 54.35 54.40 54.33 54.39 12.2K
15:55 54.40 54.55 54.40 54.55 5.2K
15:56 54.58 54.59 54.55 54.59 6.1K
15:57 54.58 54.62 54.57 54.61 5.6K
15:58 54.59 54.62 54.59 54.59 10.3K
15:59 54.60 54.67 54.60 54.66 10.7K
16:00 54.64 54.64 54.64 54.64 403.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available