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 55.24 55.36 55.24 55.27 2.9K
09:33 55.44 55.44 55.44 55.44 0.5K
09:35 55.78 55.83 55.78 55.83 1.7K
09:38 55.21 55.21 55.21 55.21 1.2K
09:46 55.96 56.17 55.94 56.15 3.1K
09:47 56.17 56.18 56.17 56.18 1.9K
09:52 56.38 56.38 56.00 56.20 9.3K
09:53 56.15 56.15 56.15 56.15 0.3K
09:54 56.15 56.15 56.15 56.15 0.2K
09:56 56.15 56.15 56.15 56.15 0.3K
09:57 56.15 56.15 56.15 56.15 0.2K
09:59 56.07 56.07 56.07 56.07 0.2K
10:00 56.01 56.01 55.94 55.93 2.0K
10:02 55.94 55.94 55.94 55.94 0.4K
10:03 56.01 56.01 56.01 56.01 0.7K
10:05 56.04 56.04 56.04 56.04 1.6K
10:09 56.01 56.01 56.01 56.01 0.7K
10:10 56.01 56.01 56.01 56.01 1.1K
10:12 55.87 55.87 55.87 55.87 0.3K
10:13 55.76 55.77 55.76 55.77 0.3K
10:14 55.80 55.80 55.71 55.71 1.5K
10:15 55.70 55.70 55.70 55.70 0.6K
10:16 55.65 55.72 55.65 55.72 2.7K
10:24 55.63 55.63 55.63 55.63 0.5K
10:26 55.53 55.53 55.53 55.53 0.3K
10:27 55.65 55.65 55.65 55.65 0.6K
10:29 55.55 55.55 55.55 55.55 0.4K
10:31 55.47 55.47 55.47 55.47 1.0K
10:32 55.43 55.46 55.43 55.46 1.1K
10:37 55.43 55.43 55.43 55.43 0.1K
10:38 55.39 55.39 55.39 55.39 0.3K
10:39 55.39 55.45 55.39 55.45 0.8K
10:41 55.38 55.38 55.38 55.38 0.4K
10:42 55.52 55.52 55.52 55.52 0.9K
10:44 55.58 55.62 55.58 55.62 1.9K
10:45 55.62 55.62 55.62 55.62 0.2K
10:46 55.58 55.58 55.58 55.58 0.6K
10:48 55.63 55.63 55.63 55.63 1.1K
10:49 55.88 55.88 55.88 55.88 1.3K
10:50 55.85 55.85 55.82 55.82 1.2K
10:52 55.61 55.61 55.61 55.61 1.1K
10:54 55.69 55.75 55.69 55.75 1.0K
10:55 55.62 55.62 55.62 55.62 0.4K
10:57 55.63 55.63 55.63 55.63 0.3K
10:59 55.62 55.62 55.62 55.62 0.3K
11:00 55.60 55.60 55.60 55.60 1.0K
11:01 55.65 55.65 55.65 55.65 0.7K
11:02 55.61 55.61 55.61 55.61 1.1K
11:08 55.63 55.63 55.63 55.63 0.2K
11:10 55.63 55.63 55.63 55.63 0.6K
11:12 55.61 55.61 55.61 55.61 0.4K
11:16 55.58 55.58 55.58 55.58 1.4K
11:17 55.61 55.61 55.61 55.61 0.3K
11:19 55.53 55.57 55.53 55.57 2.3K
11:20 55.57 55.57 55.57 55.57 0.8K
11:21 55.56 55.56 55.56 55.56 1.7K
11:24 55.56 55.56 55.56 55.56 0.4K
11:25 55.56 55.56 55.56 55.56 1.1K
11:26 55.56 55.56 55.56 55.56 0.3K
11:27 55.56 55.56 55.56 55.56 0.5K
11:28 55.55 55.55 55.55 55.55 0.3K
11:29 55.56 55.60 55.56 55.60 3.5K
11:30 55.61 55.61 55.61 55.61 0.3K
11:32 55.60 55.60 55.60 55.60 0.3K
11:33 55.59 55.59 55.59 55.59 0.4K
11:34 55.59 55.59 55.59 55.59 0.3K
11:35 55.59 55.60 55.55 55.60 2.4K
11:36 55.60 55.61 55.60 55.61 7.2K
11:38 55.62 55.62 55.62 55.62 1.2K
11:39 55.62 55.65 55.59 55.59 3.0K
11:40 55.62 55.62 55.62 55.62 0.3K
11:41 55.74 55.85 55.74 55.85 3.9K
11:42 55.84 55.84 55.81 55.81 4.5K
11:43 55.78 55.78 55.78 55.78 0.7K
11:44 55.82 55.82 55.82 55.82 97.8K
11:46 55.85 55.90 55.85 55.90 1.5K
11:47 55.93 55.93 55.93 55.93 0.3K
11:48 55.88 55.93 55.88 55.93 1.4K
11:50 55.90 55.90 55.90 55.90 0.4K
11:51 55.97 55.97 55.97 55.97 1.1K
11:52 55.91 55.91 55.91 55.91 0.3K
11:54 55.99 55.99 55.99 55.99 0.8K
11:55 56.06 56.06 56.06 56.06 0.7K
11:57 56.02 56.02 56.02 56.02 0.2K
11:58 56.07 56.07 56.07 56.07 0.1K
11:59 56.02 56.10 56.02 56.10 1.8K
12:00 56.11 56.15 56.11 56.15 0.9K
12:01 56.22 56.22 56.22 56.22 0.2K
12:02 56.23 56.23 56.23 56.23 0.3K
12:03 56.22 56.31 56.22 56.31 1.3K
12:04 56.25 56.25 56.20 56.24 1.0K
12:05 56.24 56.24 56.24 56.24 1.0K
12:07 56.24 56.24 56.24 56.24 6.6K
12:08 56.27 56.28 56.27 56.28 1.0K
12:10 56.21 56.22 56.21 56.22 3.0K
12:11 56.22 56.24 56.19 56.19 3.5K
12:12 56.22 56.22 56.22 56.22 1.6K
12:14 56.32 56.32 56.32 56.32 0.7K
12:15 56.41 56.41 56.40 56.40 0.5K
12:16 56.42 56.42 56.42 56.42 0.5K
12:17 56.35 56.35 56.32 56.32 3.9K
12:22 56.47 56.49 56.47 56.49 1.9K
12:23 56.59 56.59 56.58 56.58 1.6K
12:24 56.57 56.57 56.57 56.57 0.7K
12:25 56.60 56.60 56.56 56.56 2.1K
12:26 56.60 56.60 56.60 56.60 0.4K
12:28 56.60 56.64 56.60 56.64 1.9K
12:29 56.66 56.66 56.66 56.66 0.5K
12:30 56.68 56.69 56.68 56.69 0.6K
12:31 56.69 56.70 56.69 56.70 0.7K
12:32 56.80 56.85 56.80 56.85 0.7K
12:33 56.89 56.99 56.89 56.99 0.7K
12:35 56.92 56.92 56.92 56.92 0.7K
12:37 56.94 56.99 56.94 56.99 1.6K
12:38 56.99 57.02 56.99 57.02 2.0K
12:39 56.99 56.99 56.92 56.92 4.7K
12:41 56.94 57.02 56.94 56.98 2.6K
12:43 57.05 57.05 57.05 57.05 0.5K
12:44 57.10 57.10 57.10 57.10 0.4K
12:45 57.09 57.09 57.09 57.09 0.8K
12:46 57.06 57.06 57.06 57.06 0.7K
12:48 57.02 57.02 56.99 56.99 5.7K
12:49 56.96 56.96 56.96 56.96 0.1K
12:51 57.01 57.01 57.01 57.01 1.4K
12:53 57.08 57.08 57.08 57.08 0.5K
12:55 57.08 57.08 57.08 57.08 0.2K
12:56 57.02 57.02 57.02 57.02 0.9K
12:57 57.02 57.02 57.02 57.02 1.0K
12:58 56.97 56.97 56.87 56.87 3.3K
12:59 56.95 56.95 56.95 56.95 0.2K
13:00 56.96 56.96 56.96 56.96 0.9K
13:01 57.00 57.00 57.00 57.00 0.6K
13:03 56.98 57.12 56.98 57.12 2.0K
13:04 57.12 57.12 57.12 57.12 0.3K
13:05 57.11 57.28 57.11 57.28 2.8K
13:06 57.20 57.21 57.20 57.21 2.2K
13:07 57.20 57.20 57.20 57.20 0.3K
13:09 57.20 57.20 57.14 57.18 16.1K
13:10 57.13 57.13 57.03 57.03 2.7K
13:11 56.94 56.94 56.84 56.84 2.1K
13:13 56.93 56.93 56.93 56.93 1.9K
13:14 56.92 56.92 56.91 56.91 1.2K
13:17 56.94 56.94 56.86 56.86 1.5K
13:18 56.90 56.90 56.79 56.79 1.2K
13:20 56.77 56.83 56.77 56.83 2.6K
13:22 56.79 56.79 56.79 56.79 0.7K
13:23 56.76 56.76 56.76 56.76 0.5K
13:24 56.69 56.69 56.67 56.67 2.7K
13:26 56.50 56.51 56.50 56.51 3.5K
13:27 56.52 56.52 56.46 56.51 0.4K
13:28 56.51 56.56 56.51 56.56 2.8K
13:31 56.45 56.45 56.43 56.43 1.2K
13:33 56.49 56.49 56.49 56.49 0.7K
13:34 56.52 56.52 56.52 56.52 0.6K
13:36 56.44 56.47 56.44 56.47 1.8K
13:37 56.47 56.48 56.47 56.48 3.2K
13:38 56.52 56.52 56.52 56.52 1.5K
13:39 56.60 56.60 56.60 56.60 1.2K
13:43 56.60 56.60 56.59 56.59 1.7K
13:44 56.63 56.67 56.63 56.67 0.6K
13:45 56.66 56.66 56.66 56.66 0.2K
13:47 56.74 56.74 56.74 56.74 0.8K
13:48 56.78 56.78 56.78 56.78 0.8K
13:49 56.76 56.76 56.76 56.76 1.4K
13:50 56.75 56.77 56.72 56.77 4.2K
13:52 56.84 56.85 56.84 56.85 0.5K
13:54 56.86 56.86 56.86 56.86 0.3K
13:56 56.90 56.90 56.88 56.88 1.8K
13:57 56.88 56.89 56.84 56.89 1.6K
13:58 56.90 56.93 56.90 56.93 0.5K
13:59 56.95 56.96 56.95 56.96 0.4K
14:00 56.96 56.96 56.96 56.96 0.3K
14:02 56.98 56.98 56.98 56.98 0.8K
14:04 56.95 57.02 56.95 57.02 1.9K
14:06 56.98 57.04 56.98 57.04 1.6K
14:07 57.04 57.10 57.04 57.10 1.6K
14:08 57.08 57.08 57.08 57.08 0.3K
14:09 57.01 57.01 57.01 57.01 3.7K
14:11 57.04 57.04 56.99 56.99 1.2K
14:12 56.99 56.99 56.99 56.99 1.1K
14:13 56.99 56.99 56.99 56.99 0.5K
14:15 57.07 57.07 57.04 57.04 0.3K
14:18 57.04 57.04 57.04 57.04 0.2K
14:19 57.07 57.09 57.06 57.07 3.2K
14:21 57.06 57.07 57.00 57.00 3.8K
14:22 57.07 57.07 57.07 57.07 1.8K
14:24 57.07 57.07 57.07 57.07 0.2K
14:25 57.03 57.03 57.03 57.03 1.7K
14:26 56.97 56.97 56.97 56.97 1.1K
14:29 56.95 56.95 56.95 56.95 0.6K
14:30 56.98 56.98 56.98 56.98 0.7K
14:31 56.99 56.99 56.99 56.99 0.7K
14:32 57.00 57.00 57.00 57.00 0.3K
14:33 56.98 56.98 56.98 56.98 1.3K
14:34 56.99 56.99 56.94 56.94 1.4K
14:37 56.99 56.99 56.99 56.99 0.7K
14:38 57.03 57.03 57.03 57.03 0.1K
14:39 57.03 57.03 57.02 57.02 0.5K
14:40 57.02 57.03 57.02 57.03 0.5K
14:41 57.00 57.00 56.96 56.96 1.5K
14:42 56.94 56.94 56.88 56.88 1.4K
14:44 56.85 56.85 56.85 56.85 2.3K
14:47 56.87 56.87 56.87 56.87 0.6K
14:49 56.84 56.84 56.84 56.84 0.6K
14:50 56.82 56.82 56.82 56.82 0.7K
14:52 56.83 56.83 56.83 56.83 0.8K
14:53 56.83 56.83 56.80 56.82 1.3K
14:54 56.79 56.79 56.79 56.79 0.7K
14:57 56.83 56.83 56.83 56.83 0.4K
14:58 56.83 56.83 56.80 56.82 2.2K
14:59 56.81 56.81 56.81 56.81 1.5K
15:00 56.78 56.83 56.78 56.83 2.9K
15:01 56.86 56.86 56.86 56.86 0.8K
15:03 56.84 56.84 56.84 56.84 2.7K
15:07 56.96 56.96 56.96 56.96 3.7K
15:08 56.96 57.08 56.96 57.08 9.1K
15:09 57.08 57.08 57.08 57.08 0.6K
15:10 57.05 57.05 57.02 57.02 5.6K
15:11 57.03 57.03 57.03 57.03 1.2K
15:12 57.06 57.06 57.06 57.06 0.4K
15:13 57.03 57.03 57.03 57.03 1.1K
15:14 56.98 56.98 56.95 56.95 4.2K
15:15 56.85 56.86 56.85 56.86 1.5K
15:16 56.89 56.91 56.89 56.91 1.6K
15:17 56.90 56.90 56.90 56.90 1.0K
15:18 56.95 56.95 56.95 56.95 0.6K
15:19 56.97 56.98 56.97 56.98 0.5K
15:20 56.92 57.02 56.92 57.02 11.8K
15:21 57.06 57.06 57.06 57.06 0.5K
15:22 56.91 56.91 56.91 56.91 1.5K
15:23 56.88 56.88 56.88 56.88 0.3K
15:24 56.88 56.88 56.88 56.88 0.4K
15:25 56.91 56.93 56.91 56.93 1.2K
15:26 56.93 56.96 56.93 56.96 1.1K
15:27 56.96 56.96 56.96 56.96 1.9K
15:28 56.87 56.87 56.86 56.86 2.1K
15:29 56.88 56.88 56.88 56.88 0.7K
15:30 56.89 56.89 56.89 56.89 0.3K
15:31 56.89 56.90 56.89 56.90 0.7K
15:32 56.87 56.87 56.85 56.85 0.5K
15:33 56.85 56.89 56.85 56.86 1.8K
15:34 56.93 56.93 56.93 56.93 1.5K
15:35 56.88 56.88 56.88 56.88 0.4K
15:36 56.86 56.87 56.86 56.87 2.2K
15:37 56.87 56.87 56.84 56.84 1.7K
15:38 56.78 56.83 56.78 56.83 3.3K
15:40 56.82 56.82 56.82 56.82 0.4K
15:41 56.82 56.82 56.82 56.82 0.6K
15:42 56.82 56.83 56.82 56.83 1.3K
15:43 56.83 56.88 56.83 56.88 1.5K
15:44 56.91 56.91 56.91 56.91 2.9K
15:45 56.92 57.01 56.92 57.00 1.9K
15:46 57.00 57.00 57.00 57.00 8.0K
15:47 57.00 57.00 56.96 57.00 1.2K
15:48 57.00 57.00 56.99 56.99 3.5K
15:49 56.99 57.01 56.99 57.01 2.2K
15:50 57.04 57.04 57.02 57.02 3.6K
15:51 57.02 57.15 57.02 57.04 6.7K
15:52 57.05 57.05 57.04 57.04 0.9K
15:53 57.02 57.02 57.01 57.02 4.5K
15:54 57.04 57.15 57.02 57.15 4.5K
15:55 57.28 57.28 57.12 57.14 18.1K
15:56 57.16 57.20 57.14 57.20 7.1K
15:57 57.20 57.23 57.18 57.23 13.2K
15:58 57.21 57.31 57.21 57.31 17.0K
15:59 57.30 57.31 57.23 57.23 18.9K
16:00 57.23 57.23 57.23 57.23 108.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available