Progress

PRGS
🏛️ usa →
46.17
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 54.34 54.34 54.34 54.34 4.7K
09:32 54.43 54.43 54.43 54.43 0.3K
09:34 54.20 54.22 54.14 54.22 1.6K
09:35 54.10 54.10 54.10 54.10 0.2K
09:36 54.09 54.09 54.09 54.09 0.9K
09:41 53.99 53.99 53.99 53.99 0.4K
09:45 54.13 54.13 54.13 54.13 0.2K
09:46 54.08 54.08 54.08 54.08 0.3K
09:50 54.22 54.22 54.22 54.22 1.1K
09:53 54.20 54.20 54.20 54.20 0.4K
09:55 54.13 54.13 54.09 54.13 2.1K
09:56 54.13 54.13 54.10 54.13 1.5K
09:57 54.10 54.10 54.07 54.08 2.6K
09:58 54.05 54.05 54.05 54.05 0.1K
10:00 53.96 53.99 53.96 53.99 1.2K
10:02 53.88 53.99 53.86 53.86 1.4K
10:03 53.94 54.18 53.94 54.04 1.7K
10:04 53.95 53.95 53.92 53.93 1.7K
10:05 53.93 53.95 53.93 53.94 0.8K
10:06 53.93 53.93 53.93 53.93 0.9K
10:07 53.93 53.93 53.93 53.93 1.4K
10:10 54.04 54.04 54.04 54.04 1.3K
10:12 53.96 54.02 53.96 54.02 2.6K
10:14 54.08 54.08 54.08 54.08 0.2K
10:15 54.08 54.08 54.08 54.08 0.7K
10:17 54.08 54.08 54.08 54.08 0.2K
10:18 54.08 54.08 54.08 54.08 0.5K
10:19 54.14 54.14 54.14 54.14 0.7K
10:20 54.15 54.15 54.15 54.15 0.3K
10:21 54.15 54.17 54.15 54.17 0.5K
10:22 54.08 54.09 54.05 54.05 1.4K
10:23 54.05 54.05 54.05 54.05 0.4K
10:25 54.15 54.15 54.15 54.15 0.8K
10:26 54.06 54.06 54.06 54.06 1.1K
10:27 54.07 54.07 54.06 54.06 0.6K
10:28 54.06 54.06 54.02 54.03 1.7K
10:29 54.02 54.02 54.02 54.02 0.4K
10:30 54.02 54.02 54.02 54.02 0.6K
10:32 54.02 54.07 54.02 54.07 0.3K
10:33 54.02 54.07 54.02 54.07 3.6K
10:34 54.13 54.13 54.13 54.13 0.5K
10:37 54.05 54.05 54.05 54.05 0.2K
10:38 54.05 54.05 54.05 54.05 0.6K
10:39 54.07 54.07 54.07 54.07 0.2K
10:41 54.09 54.09 54.06 54.06 0.3K
10:42 54.06 54.06 54.06 54.06 0.8K
10:45 54.08 54.08 54.08 54.08 1.0K
10:47 54.09 54.09 54.09 54.09 1.1K
10:51 54.17 54.17 54.17 54.17 0.8K
10:54 54.17 54.17 54.17 54.17 1.7K
11:00 54.25 54.25 54.25 54.25 3.1K
11:06 54.17 54.17 54.17 54.17 0.9K
11:08 54.11 54.13 54.11 54.13 1.8K
11:09 54.08 54.08 54.08 54.08 0.3K
11:11 54.13 54.13 54.01 54.02 1.3K
11:12 54.04 54.04 54.01 54.01 0.8K
11:15 54.04 54.04 54.04 54.04 0.7K
11:18 54.05 54.09 54.05 54.05 0.5K
11:20 54.05 54.05 54.05 54.05 0.2K
11:21 54.05 54.05 54.05 54.05 0.5K
11:22 54.05 54.05 54.03 54.03 0.9K
11:25 54.07 54.07 53.98 53.98 1.8K
11:26 53.95 53.95 53.95 53.95 0.3K
11:27 53.94 53.94 53.94 53.94 0.9K
11:29 53.94 53.94 53.94 53.94 0.1K
11:30 53.94 53.94 53.91 53.91 0.8K
11:31 53.86 53.88 53.86 53.87 1.5K
11:33 53.87 53.87 53.87 53.87 0.1K
11:35 53.80 53.80 53.80 53.80 1.8K
11:36 53.75 53.75 53.75 53.75 0.6K
11:37 53.78 53.78 53.78 53.78 0.9K
11:40 53.75 53.75 53.68 53.68 0.9K
11:41 53.68 53.68 53.68 53.68 0.4K
11:42 53.73 53.73 53.73 53.73 1.2K
11:43 53.75 53.75 53.75 53.75 0.7K
11:44 53.82 53.85 53.82 53.85 4.2K
11:45 53.82 53.82 53.82 53.82 0.7K
11:46 53.79 53.79 53.79 53.79 1.3K
11:50 53.87 53.87 53.86 53.86 1.3K
11:51 53.86 53.86 53.86 53.86 0.5K
11:52 53.89 53.89 53.89 53.89 0.5K
11:54 53.89 53.89 53.89 53.89 0.4K
11:55 53.86 53.89 53.86 53.89 0.6K
11:56 53.86 53.89 53.86 53.89 1.0K
11:57 53.86 53.86 53.86 53.86 0.2K
11:58 53.86 53.93 53.86 53.93 1.1K
11:59 53.90 53.90 53.90 53.90 1.9K
12:03 54.00 54.00 54.00 54.00 0.5K
12:04 54.06 54.06 54.06 54.06 1.5K
12:05 54.03 54.03 54.03 54.03 0.8K
12:07 54.02 54.02 54.02 54.02 0.5K
12:08 54.08 54.08 54.08 54.08 0.6K
12:11 54.00 54.00 54.00 54.00 0.8K
12:14 53.97 53.97 53.95 53.95 1.4K
12:15 53.98 53.98 53.95 53.95 0.5K
12:16 53.99 53.99 53.99 53.99 1.1K
12:18 54.02 54.02 54.02 54.02 1.1K
12:20 54.08 54.08 54.08 54.08 0.8K
12:22 54.06 54.06 54.06 54.06 0.4K
12:24 54.03 54.03 54.03 54.03 1.2K
12:30 54.01 54.01 54.01 54.01 0.4K
12:32 54.02 54.02 54.02 54.02 1.2K
12:34 54.10 54.10 54.10 54.10 0.4K
12:37 54.06 54.06 54.06 54.06 1.0K
12:41 54.08 54.08 54.08 54.08 0.5K
12:42 54.07 54.07 54.06 54.07 1.0K
12:43 54.06 54.06 54.06 54.06 0.3K
12:44 54.06 54.06 54.06 54.06 1.0K
12:45 53.99 53.99 53.99 53.99 0.3K
12:46 53.98 53.98 53.98 53.98 0.8K
12:47 53.99 53.99 53.98 53.98 1.1K
12:48 53.98 53.98 53.90 53.90 1.3K
12:49 53.92 53.92 53.92 53.92 0.1K
12:50 53.91 53.97 53.91 53.97 0.7K
12:51 53.96 53.96 53.96 53.96 0.4K
12:52 53.96 54.02 53.96 54.02 0.9K
12:53 54.03 54.03 54.03 54.03 0.8K
12:56 53.96 53.96 53.96 53.96 0.9K
12:59 53.98 53.98 53.98 53.98 0.5K
13:01 53.96 53.96 53.95 53.95 0.8K
13:02 53.93 53.93 53.93 53.93 0.1K
13:03 53.93 53.93 53.93 53.93 0.6K
13:04 53.96 53.96 53.96 53.96 0.5K
13:05 53.99 53.99 53.99 53.99 0.7K
13:06 53.98 53.98 53.97 53.97 0.9K
13:10 53.90 53.90 53.90 53.90 1.0K
13:11 53.88 53.89 53.88 53.89 0.8K
13:12 53.84 53.88 53.84 53.85 1.8K
13:14 53.87 53.87 53.87 53.87 0.9K
13:15 53.87 53.87 53.87 53.87 0.2K
13:16 53.87 53.88 53.87 53.88 0.7K
13:17 53.85 53.85 53.85 53.85 0.3K
13:18 53.85 53.85 53.80 53.81 1.4K
13:19 53.83 53.83 53.83 53.83 0.6K
13:21 53.82 53.83 53.82 53.83 1.0K
13:22 53.86 53.86 53.86 53.86 0.9K
13:24 53.83 53.83 53.83 53.83 0.6K
13:25 53.81 53.87 53.81 53.87 0.4K
13:26 53.81 53.87 53.81 53.87 0.7K
13:27 53.84 53.84 53.84 53.84 1.0K
13:30 53.84 53.84 53.84 53.84 0.2K
13:31 53.81 53.81 53.81 53.81 0.2K
13:32 53.80 53.80 53.80 53.80 2.2K
13:39 53.67 53.67 53.67 53.67 0.7K
13:41 53.70 53.70 53.70 53.70 1.6K
13:46 53.62 53.62 53.62 53.62 0.8K
13:48 53.62 53.62 53.61 53.61 0.8K
13:49 53.60 53.65 53.59 53.65 2.1K
13:50 53.67 53.67 53.67 53.67 1.1K
13:52 53.73 53.73 53.72 53.72 1.1K
13:54 53.69 53.69 53.69 53.69 0.5K
13:55 53.69 53.69 53.69 53.69 0.8K
13:57 53.66 53.66 53.66 53.66 0.6K
13:58 53.63 53.63 53.63 53.63 0.3K
13:59 53.61 53.61 53.61 53.61 1.7K
14:01 53.72 53.73 53.72 53.73 1.0K
14:03 53.72 53.72 53.72 53.72 1.4K
14:08 53.81 53.81 53.81 53.81 1.0K
14:12 53.82 53.82 53.82 53.82 0.7K
14:13 53.87 53.87 53.86 53.86 0.9K
14:14 53.86 53.86 53.86 53.86 1.2K
14:16 53.84 53.84 53.84 53.84 0.2K
14:17 53.82 53.82 53.78 53.78 1.8K
14:24 53.81 53.81 53.81 53.81 0.7K
14:25 53.81 53.81 53.81 53.81 0.4K
14:27 53.84 53.86 53.84 53.86 1.9K
14:29 53.85 53.85 53.85 53.85 0.2K
14:30 53.82 53.85 53.82 53.85 0.6K
14:31 53.85 53.85 53.85 53.85 0.5K
14:32 53.91 53.91 53.91 53.91 1.9K
14:34 53.96 53.96 53.96 53.96 0.2K
14:35 53.91 53.91 53.91 53.91 2.0K
14:40 53.94 53.94 53.94 53.94 0.6K
14:41 53.93 53.93 53.93 53.93 1.9K
14:46 53.96 53.99 53.96 53.99 0.9K
14:47 54.03 54.03 54.01 54.01 0.5K
14:49 54.01 54.01 54.01 54.01 0.4K
14:50 54.03 54.04 54.03 54.04 1.8K
14:52 53.95 53.95 53.92 53.92 1.1K
14:54 53.95 53.95 53.95 53.95 0.2K
14:55 53.95 53.95 53.95 53.95 0.7K
14:56 53.96 53.96 53.89 53.89 1.3K
14:57 53.90 53.90 53.90 53.90 0.4K
14:58 53.90 53.90 53.90 53.90 0.5K
14:59 53.90 53.90 53.87 53.87 1.9K
15:01 54.00 54.00 54.00 54.00 0.6K
15:02 53.99 53.99 53.99 53.99 0.3K
15:04 53.95 53.95 53.91 53.91 1.5K
15:05 53.93 53.93 53.93 53.93 0.6K
15:06 53.87 53.87 53.87 53.87 0.5K
15:07 53.85 53.85 53.85 53.85 0.3K
15:08 53.84 53.84 53.84 53.84 0.3K
15:09 53.84 53.88 53.84 53.88 0.5K
15:10 53.81 53.84 53.81 53.84 1.7K
15:12 53.86 53.86 53.86 53.86 0.1K
15:13 53.86 53.92 53.86 53.92 2.3K
15:16 53.92 53.92 53.92 53.92 0.4K
15:17 53.91 53.91 53.91 53.91 2.1K
15:19 53.90 53.93 53.90 53.93 0.9K
15:20 53.88 53.91 53.88 53.91 1.2K
15:21 53.95 53.95 53.95 53.95 0.3K
15:22 53.93 53.93 53.93 53.93 0.4K
15:23 53.93 53.93 53.91 53.91 0.7K
15:24 53.96 53.96 53.94 53.94 3.7K
15:25 53.94 53.94 53.90 53.90 2.2K
15:26 53.92 53.92 53.88 53.92 2.3K
15:27 53.87 53.87 53.87 53.87 0.8K
15:28 53.80 53.80 53.80 53.80 1.3K
15:29 53.80 53.89 53.80 53.89 3.4K
15:31 53.80 53.83 53.80 53.83 1.8K
15:32 53.82 53.82 53.82 53.82 0.5K
15:33 53.82 53.83 53.82 53.83 3.7K
15:34 53.83 53.83 53.83 53.83 2.6K
15:35 53.89 53.89 53.87 53.88 0.9K
15:36 53.87 53.87 53.84 53.84 3.3K
15:38 53.83 53.83 53.78 53.78 1.8K
15:39 53.80 53.80 53.80 53.80 0.6K
15:40 53.78 53.78 53.77 53.78 4.1K
15:41 53.77 53.77 53.74 53.74 1.5K
15:42 53.77 53.77 53.73 53.73 3.0K
15:43 53.71 53.72 53.71 53.71 1.3K
15:44 53.70 53.72 53.69 53.69 3.2K
15:45 53.70 53.70 53.70 53.70 0.7K
15:46 53.73 53.76 53.73 53.76 3.4K
15:47 53.78 53.79 53.78 53.79 2.0K
15:48 53.77 53.79 53.77 53.79 3.7K
15:49 53.80 53.80 53.80 53.80 1.3K
15:50 53.77 53.78 53.74 53.74 8.2K
15:51 53.73 53.73 53.69 53.69 2.9K
15:52 53.69 53.70 53.69 53.69 5.4K
15:53 53.70 53.74 53.70 53.74 4.1K
15:54 53.71 53.71 53.70 53.71 4.5K
15:55 53.78 53.79 53.70 53.70 17.7K
15:56 53.71 53.75 53.71 53.72 8.7K
15:57 53.74 53.76 53.74 53.76 28.1K
15:58 53.76 53.76 53.71 53.72 18.3K
15:59 53.70 53.71 53.66 53.67 17.6K
16:00 53.69 53.69 53.69 53.69 92.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available