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 54.79 54.79 54.79 54.79 2.6K
09:32 54.67 54.67 54.67 54.67 0.3K
09:36 54.75 54.75 54.75 54.75 0.2K
09:38 54.80 54.80 54.80 54.80 0.6K
09:40 54.54 54.54 54.54 54.54 0.4K
09:44 54.73 54.73 54.73 54.73 0.4K
09:49 54.75 54.75 54.75 54.75 0.1K
09:50 54.78 54.78 54.78 54.78 0.6K
09:56 54.58 54.58 54.58 54.58 0.1K
09:57 54.64 54.64 54.64 54.64 1.4K
09:59 54.56 54.56 54.55 54.55 0.8K
10:00 54.47 54.47 54.38 54.47 0.6K
10:01 54.35 54.35 54.35 54.35 0.5K
10:03 54.46 54.46 54.46 54.46 0.3K
10:04 54.44 54.44 54.44 54.44 0.3K
10:05 54.44 54.44 54.44 54.44 0.5K
10:07 54.69 54.69 54.69 54.69 3.7K
10:08 54.71 54.72 54.71 54.72 1.5K
10:14 54.73 54.73 54.73 54.73 0.5K
10:16 54.67 54.67 54.64 54.64 0.9K
10:17 54.64 54.64 54.64 54.64 0.2K
10:19 54.68 54.73 54.68 54.73 1.3K
10:22 54.79 54.82 54.79 54.80 1.4K
10:24 54.83 54.83 54.83 54.83 0.6K
10:27 54.76 54.76 54.76 54.76 0.4K
10:29 54.77 54.77 54.77 54.77 0.1K
10:30 54.88 54.88 54.88 54.88 1.9K
10:36 54.89 54.89 54.89 54.89 0.3K
10:37 54.80 54.82 54.79 54.79 3.9K
10:39 54.85 54.85 54.85 54.85 1.4K
10:41 54.84 54.84 54.84 54.84 1.7K
10:43 54.81 54.81 54.81 54.81 0.3K
10:45 54.81 54.81 54.81 54.81 1.3K
10:47 54.85 54.88 54.85 54.88 7.4K
10:48 54.90 54.93 54.90 54.91 1.8K
10:49 54.90 54.94 54.90 54.94 1.0K
10:50 54.92 54.97 54.92 54.97 0.4K
10:52 54.95 54.95 54.90 54.90 2.5K
10:55 54.93 54.93 54.93 54.93 1.4K
10:56 54.87 54.87 54.83 54.83 6.3K
10:57 54.80 54.81 54.80 54.81 3.5K
10:59 54.83 54.83 54.83 54.83 0.6K
11:00 54.93 54.93 54.93 54.93 1.5K
11:01 54.99 54.99 54.96 54.96 0.9K
11:02 54.94 54.94 54.93 54.93 1.9K
11:03 54.92 54.92 54.92 54.92 0.3K
11:04 54.92 54.93 54.92 54.93 0.4K
11:05 54.93 54.93 54.93 54.93 0.3K
11:06 54.96 54.96 54.96 54.96 0.6K
11:07 54.91 54.92 54.91 54.92 1.5K
11:08 54.92 54.92 54.92 54.92 0.8K
11:10 54.95 54.95 54.95 54.95 0.5K
11:11 54.90 54.90 54.85 54.85 3.2K
11:12 54.84 54.86 54.82 54.86 0.8K
11:13 54.89 54.89 54.89 54.89 1.1K
11:19 54.87 54.87 54.87 54.87 0.9K
11:23 54.93 54.93 54.93 54.93 1.6K
11:24 54.93 54.93 54.91 54.91 0.4K
11:25 54.88 54.88 54.80 54.80 2.7K
11:26 54.80 54.80 54.79 54.79 1.2K
11:27 54.80 54.80 54.78 54.78 0.4K
11:28 54.80 54.80 54.80 54.80 0.9K
11:29 54.81 54.81 54.81 54.81 1.1K
11:30 54.80 54.80 54.78 54.80 0.7K
11:31 54.81 54.81 54.81 54.81 1.3K
11:33 54.80 54.80 54.77 54.79 4.5K
11:34 54.77 54.77 54.77 54.77 1.7K
11:35 54.78 54.78 54.72 54.72 4.3K
11:36 54.74 54.74 54.71 54.71 2.8K
11:37 54.70 54.70 54.69 54.69 0.5K
11:38 54.74 54.74 54.74 54.74 1.0K
11:39 54.71 54.71 54.71 54.71 1.0K
11:42 54.70 54.70 54.68 54.68 0.4K
11:43 54.72 54.72 54.68 54.68 3.3K
11:44 54.64 54.64 54.63 54.63 2.3K
11:46 54.63 54.65 54.63 54.65 1.2K
11:47 54.61 54.61 54.61 54.61 2.8K
11:48 54.62 54.62 54.60 54.60 2.3K
11:49 54.58 54.58 54.58 54.58 1.7K
11:50 54.62 54.62 54.62 54.62 1.0K
11:51 54.61 54.62 54.61 54.62 1.3K
11:55 54.55 54.55 54.55 54.55 1.3K
11:56 54.57 54.57 54.57 54.57 1.9K
12:00 54.58 54.58 54.55 54.57 1.6K
12:02 54.60 54.64 54.60 54.64 1.7K
12:05 54.66 54.66 54.66 54.66 0.5K
12:06 54.66 54.66 54.66 54.66 0.8K
12:07 54.69 54.69 54.69 54.69 0.4K
12:08 54.69 54.70 54.69 54.70 1.2K
12:10 54.72 54.72 54.72 54.72 0.9K
12:12 54.82 54.82 54.82 54.82 1.0K
12:14 54.82 54.82 54.82 54.82 2.7K
12:17 54.83 54.83 54.83 54.83 0.5K
12:20 54.84 54.84 54.84 54.84 0.4K
12:23 54.84 54.84 54.84 54.84 0.6K
12:26 54.80 54.80 54.79 54.79 1.8K
12:27 54.82 54.82 54.80 54.80 0.8K
12:28 54.84 54.84 54.84 54.84 1.0K
12:29 54.83 54.83 54.83 54.83 0.7K
12:31 54.84 54.84 54.84 54.84 0.9K
12:34 54.82 54.82 54.82 54.82 1.0K
12:39 54.84 54.85 54.84 54.85 1.3K
12:43 54.84 54.87 54.84 54.87 0.9K
12:44 54.85 54.85 54.85 54.85 1.5K
12:47 54.82 54.82 54.81 54.81 1.4K
12:48 54.82 54.85 54.82 54.85 1.1K
12:49 54.86 54.86 54.86 54.86 0.6K
12:53 54.83 54.83 54.83 54.83 0.9K
12:56 54.79 54.79 54.77 54.77 2.0K
12:59 54.77 54.77 54.77 54.77 1.1K
13:00 54.78 54.78 54.75 54.75 1.8K
13:03 54.73 54.73 54.73 54.73 1.1K
13:05 54.72 54.72 54.72 54.72 0.7K
13:06 54.70 54.70 54.70 54.70 0.6K
13:07 54.65 54.65 54.65 54.65 0.8K
13:09 54.66 54.66 54.66 54.66 0.8K
13:10 54.63 54.63 54.63 54.63 0.1K
13:11 54.66 54.66 54.66 54.66 0.5K
13:13 54.63 54.63 54.61 54.61 1.2K
13:15 54.63 54.63 54.63 54.63 0.8K
13:16 54.60 54.60 54.60 54.60 0.3K
13:18 54.59 54.59 54.58 54.58 0.4K
13:19 54.60 54.60 54.60 54.60 0.3K
13:20 54.61 54.61 54.61 54.61 1.4K
13:23 54.60 54.60 54.59 54.60 2.0K
13:24 54.69 54.69 54.69 54.69 1.5K
13:27 54.67 54.67 54.66 54.67 1.7K
13:28 54.58 54.58 54.57 54.57 1.0K
13:30 54.57 54.58 54.55 54.58 1.4K
13:31 54.56 54.56 54.56 54.56 0.2K
13:32 54.55 54.55 54.52 54.52 1.3K
13:33 54.52 54.52 54.52 54.52 0.2K
13:35 54.51 54.53 54.49 54.53 4.9K
13:39 54.51 54.51 54.51 54.51 0.7K
13:41 54.53 54.53 54.53 54.53 1.0K
13:42 54.57 54.57 54.57 54.57 0.6K
13:43 54.60 54.60 54.60 54.60 0.5K
13:44 54.61 54.61 54.57 54.57 0.4K
13:45 54.56 54.56 54.56 54.56 1.0K
13:47 54.58 54.58 54.55 54.55 0.3K
13:48 54.63 54.73 54.62 54.62 4.5K
13:50 54.61 54.64 54.61 54.63 2.6K
13:51 54.61 54.61 54.61 54.61 0.3K
13:52 54.61 54.61 54.61 54.61 1.4K
13:55 54.56 54.56 54.56 54.56 0.4K
13:58 54.53 54.57 54.53 54.57 0.7K
14:00 54.60 54.60 54.60 54.60 1.5K
14:02 54.61 54.61 54.61 54.61 0.2K
14:03 54.67 54.67 54.67 54.67 0.9K
14:05 54.57 54.57 54.57 54.57 0.4K
14:07 54.57 54.57 54.57 54.57 0.1K
14:08 54.60 54.60 54.60 54.60 0.4K
14:09 54.59 54.62 54.59 54.62 0.6K
14:10 54.59 54.61 54.57 54.61 2.0K
14:15 54.58 54.58 54.58 54.58 1.2K
14:16 54.56 54.56 54.56 54.56 0.5K
14:17 54.55 54.55 54.52 54.52 2.5K
14:18 54.52 54.52 54.52 54.52 0.2K
14:19 54.51 54.51 54.51 54.51 0.2K
14:21 54.52 54.55 54.52 54.55 1.4K
14:22 54.54 54.54 54.52 54.52 0.9K
14:23 54.53 54.54 54.53 54.54 0.4K
14:24 54.54 54.54 54.54 54.54 0.6K
14:25 54.54 54.54 54.54 54.54 0.6K
14:27 54.50 54.52 54.50 54.50 2.3K
14:28 54.51 54.51 54.51 54.51 0.4K
14:29 54.49 54.49 54.49 54.49 0.3K
14:30 54.50 54.50 54.50 54.50 1.0K
14:31 54.51 54.55 54.51 54.55 1.1K
14:32 54.55 54.57 54.55 54.57 1.5K
14:34 54.54 54.54 54.54 54.54 1.1K
14:35 54.56 54.56 54.53 54.53 1.7K
14:37 54.52 54.52 54.52 54.52 1.3K
14:39 54.56 54.56 54.56 54.56 0.3K
14:40 54.59 54.59 54.59 54.59 1.3K
14:45 54.63 54.63 54.63 54.63 1.0K
14:46 54.63 54.63 54.60 54.60 1.2K
14:48 54.56 54.56 54.54 54.56 1.8K
14:51 54.53 54.53 54.47 54.47 2.7K
14:52 54.40 54.43 54.39 54.39 5.3K
14:53 54.40 54.40 54.37 54.37 1.5K
14:54 54.39 54.46 54.37 54.46 2.8K
14:55 54.42 54.42 54.42 54.42 1.4K
14:56 54.48 54.48 54.43 54.43 1.1K
14:57 54.40 54.40 54.40 54.40 2.2K
14:58 54.43 54.43 54.43 54.43 0.2K
14:59 54.39 54.51 54.39 54.44 2.1K
15:00 54.41 54.41 54.39 54.39 2.5K
15:01 54.38 54.38 54.34 54.34 3.8K
15:02 54.37 54.37 54.36 54.36 1.2K
15:03 54.35 54.36 54.35 54.36 1.2K
15:04 54.36 54.39 54.36 54.39 1.1K
15:05 54.39 54.39 54.37 54.39 0.9K
15:06 54.37 54.37 54.34 54.36 1.6K
15:07 54.31 54.31 54.26 54.26 0.9K
15:08 54.27 54.32 54.26 54.26 1.5K
15:09 54.23 54.23 54.22 54.23 2.2K
15:10 54.23 54.23 54.18 54.18 4.2K
15:12 54.08 54.08 54.04 54.04 1.9K
15:13 54.07 54.14 54.07 54.14 2.5K
15:14 54.16 54.16 54.13 54.13 1.0K
15:16 54.16 54.16 54.15 54.15 2.9K
15:17 54.13 54.13 54.13 54.13 1.0K
15:18 54.11 54.11 54.08 54.08 0.9K
15:19 54.10 54.10 54.07 54.07 2.1K
15:20 54.04 54.14 54.04 54.14 2.7K
15:23 54.11 54.11 54.11 54.11 1.2K
15:24 54.07 54.07 54.05 54.05 1.1K
15:26 54.02 54.04 54.02 54.02 1.4K
15:27 54.05 54.06 54.05 54.06 0.9K
15:28 54.04 54.04 54.00 54.00 0.7K
15:29 54.01 54.01 53.98 54.01 1.9K
15:30 54.05 54.09 54.05 54.07 1.7K
15:31 54.10 54.11 54.10 54.11 1.2K
15:32 54.09 54.09 54.08 54.08 1.6K
15:33 54.11 54.11 54.05 54.08 6.6K
15:35 54.08 54.08 54.08 54.08 146.5K
15:36 54.10 54.15 54.10 54.10 83.0K
15:37 54.12 54.12 54.06 54.08 3.3K
15:38 54.06 54.06 54.06 54.06 1.4K
15:39 53.99 53.99 53.99 53.99 0.8K
15:40 54.01 54.01 53.96 53.96 1.9K
15:41 53.96 53.99 53.96 53.99 1.3K
15:42 53.99 53.99 53.98 53.98 1.1K
15:43 53.99 54.01 53.97 53.97 9.0K
15:44 53.96 54.01 53.96 54.01 2.4K
15:45 54.03 54.05 54.03 54.05 1.8K
15:46 54.04 54.10 54.04 54.10 1.9K
15:47 54.14 54.14 54.11 54.11 2.2K
15:48 54.15 54.15 54.11 54.11 2.0K
15:49 54.14 54.19 54.14 54.18 2.8K
15:50 54.10 54.10 54.06 54.08 4.5K
15:51 54.08 54.08 54.05 54.07 4.0K
15:52 54.08 54.12 54.08 54.12 4.4K
15:53 54.10 54.10 54.06 54.07 4.0K
15:54 54.06 54.06 53.99 54.01 6.5K
15:55 54.02 54.09 54.02 54.05 4.5K
15:56 54.05 54.05 53.97 53.97 7.6K
15:57 53.96 53.99 53.96 53.98 7.3K
15:58 53.96 53.99 53.96 53.99 8.3K
15:59 53.99 54.04 53.96 54.04 14.3K
16:00 54.04 54.04 54.04 54.04 183.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available