Progress

PRGS
🏛️ usa →
46.83
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 55.04 55.29 55.04 55.29 1.8K
09:32 55.49 55.49 55.49 55.49 1.3K
09:40 54.60 54.60 54.60 54.60 2.9K
09:43 54.35 54.80 54.35 54.80 4.2K
10:00 54.83 54.84 54.83 54.84 0.8K
10:01 54.86 54.86 54.86 54.86 0.7K
10:05 54.80 54.84 54.80 54.84 0.5K
10:07 54.80 54.92 54.80 54.92 1.2K
10:08 54.78 54.85 54.78 54.85 1.4K
10:09 54.86 54.86 54.86 54.86 0.7K
10:11 54.86 54.86 54.84 54.84 0.7K
10:12 54.89 54.91 54.89 54.91 1.5K
10:13 54.91 54.91 54.78 54.78 2.2K
10:16 54.70 54.70 54.70 54.70 1.1K
10:18 54.71 54.71 54.71 54.71 0.2K
10:20 54.71 54.71 54.71 54.71 0.1K
10:22 54.70 54.70 54.70 54.70 0.8K
10:24 54.72 54.72 54.72 54.72 0.1K
10:26 54.74 54.74 54.74 54.74 2.0K
10:27 54.78 54.78 54.71 54.71 0.5K
10:28 54.74 54.80 54.74 54.80 4.0K
10:29 54.85 54.89 54.85 54.89 6.3K
10:30 54.86 54.86 54.78 54.80 3.9K
10:35 54.79 54.79 54.79 54.79 0.6K
10:36 54.78 54.78 54.78 54.78 0.3K
10:38 54.77 54.77 54.77 54.77 0.3K
10:40 54.74 54.77 54.74 54.77 1.1K
10:46 54.78 54.78 54.78 54.78 0.4K
10:47 54.77 54.77 54.77 54.77 0.4K
10:49 54.76 54.76 54.76 54.76 0.2K
10:50 54.74 54.74 54.69 54.69 3.0K
10:53 54.59 54.59 54.59 54.59 0.1K
10:54 54.63 54.67 54.63 54.67 1.4K
10:58 54.65 54.65 54.65 54.65 0.6K
11:00 54.66 54.71 54.66 54.71 2.8K
11:01 54.68 54.68 54.68 54.68 0.5K
11:04 54.75 54.75 54.75 54.75 1.0K
11:05 54.84 54.84 54.84 54.84 0.5K
11:06 54.79 54.79 54.79 54.79 0.9K
11:09 54.82 54.82 54.82 54.82 0.3K
11:10 54.87 54.87 54.87 54.87 0.2K
11:11 54.87 54.87 54.87 54.87 0.2K
11:12 54.87 54.87 54.83 54.83 1.2K
11:13 54.86 54.86 54.86 54.86 0.2K
11:14 54.82 54.86 54.82 54.86 0.9K
11:15 54.86 54.86 54.86 54.86 0.1K
11:16 54.86 54.86 54.86 54.86 0.3K
11:18 54.86 54.86 54.86 54.86 0.2K
11:19 54.90 54.90 54.85 54.87 0.6K
11:20 54.88 54.88 54.86 54.86 1.9K
11:22 54.84 54.84 54.82 54.82 0.7K
11:23 54.84 54.84 54.84 54.84 0.7K
11:24 54.94 54.94 54.94 54.94 0.3K
11:25 54.91 54.91 54.88 54.91 0.9K
11:26 54.93 54.93 54.93 54.93 0.2K
11:28 54.94 54.94 54.94 54.94 0.4K
11:29 54.80 54.88 54.80 54.88 2.4K
11:31 54.87 54.87 54.87 54.87 1.2K
11:35 54.72 54.72 54.72 54.72 0.6K
11:37 54.67 54.67 54.67 54.67 0.3K
11:38 54.76 54.76 54.76 54.76 1.1K
11:40 54.82 54.82 54.82 54.82 1.0K
11:42 54.84 54.89 54.84 54.89 1.4K
11:43 54.90 54.90 54.90 54.90 0.6K
11:47 54.94 54.94 54.94 54.94 0.7K
11:50 54.88 54.88 54.88 54.88 1.4K
11:56 54.80 54.86 54.80 54.86 0.9K
11:59 54.81 54.81 54.81 54.81 1.3K
12:04 54.89 54.93 54.89 54.89 3.8K
12:05 54.87 54.87 54.87 54.87 0.2K
12:06 54.85 54.85 54.85 54.85 0.2K
12:07 54.74 54.74 54.74 54.74 0.8K
12:09 54.81 54.82 54.81 54.82 2.3K
12:14 54.76 54.79 54.76 54.76 1.4K
12:15 54.76 54.76 54.76 54.76 0.7K
12:17 54.75 54.75 54.75 54.75 2.0K
12:22 54.73 54.73 54.69 54.69 1.0K
12:27 54.61 54.61 54.61 54.61 0.5K
12:29 54.60 54.60 54.53 54.53 0.3K
12:30 54.60 54.60 54.60 54.60 0.5K
12:33 54.56 54.56 54.47 54.47 1.5K
12:37 54.43 54.44 54.43 54.44 0.5K
12:38 54.44 54.44 54.44 54.44 0.2K
12:39 54.44 54.44 54.44 54.44 1.0K
12:40 54.43 54.43 54.43 54.43 0.9K
12:41 54.46 54.50 54.46 54.50 1.1K
12:42 54.50 54.50 54.50 54.50 0.2K
12:43 54.46 54.46 54.46 54.46 1.0K
12:45 54.44 54.44 54.44 54.44 0.2K
12:46 54.44 54.44 54.44 54.44 0.3K
12:48 54.43 54.47 54.43 54.47 0.9K
12:49 54.46 54.48 54.42 54.42 1.6K
12:52 54.44 54.45 54.42 54.45 0.8K
12:53 54.45 54.46 54.45 54.46 1.2K
12:54 54.50 54.50 54.50 54.50 0.7K
12:56 54.41 54.41 54.41 54.41 0.8K
12:58 54.40 54.40 54.40 54.40 0.6K
12:59 54.43 54.43 54.43 54.43 1.3K
13:01 54.48 54.48 54.48 54.48 0.9K
13:02 54.48 54.48 54.48 54.48 0.9K
13:05 54.54 54.54 54.54 54.54 0.5K
13:07 54.50 54.52 54.50 54.52 2.1K
13:17 54.53 54.53 54.52 54.52 0.9K
13:19 54.51 54.51 54.51 54.51 0.3K
13:20 54.56 54.56 54.56 54.56 0.9K
13:21 54.54 54.54 54.49 54.49 1.7K
13:22 54.47 54.49 54.47 54.49 1.3K
13:25 54.42 54.42 54.42 54.42 0.3K
13:26 54.44 54.44 54.44 54.44 1.2K
13:27 54.42 54.42 54.42 54.42 0.2K
13:28 54.39 54.39 54.39 54.39 0.2K
13:29 54.42 54.42 54.42 54.42 0.5K
13:30 54.39 54.41 54.39 54.41 2.3K
13:38 54.43 54.43 54.43 54.43 0.1K
13:39 54.45 54.48 54.45 54.48 2.1K
13:41 54.46 54.46 54.41 54.41 1.8K
13:43 54.39 54.39 54.39 54.39 0.9K
13:48 54.42 54.42 54.42 54.42 0.5K
13:50 54.38 54.38 54.38 54.38 0.6K
13:51 54.39 54.39 54.39 54.39 0.4K
13:52 54.36 54.36 54.36 54.36 0.8K
13:53 54.37 54.40 54.37 54.40 1.1K
13:54 54.39 54.39 54.39 54.39 0.7K
13:56 54.31 54.31 54.31 54.31 0.9K
13:59 54.30 54.30 54.30 54.30 0.4K
14:00 54.25 54.31 54.25 54.31 1.3K
14:08 54.26 54.26 54.26 54.26 0.7K
14:11 54.30 54.30 54.30 54.30 0.4K
14:14 54.36 54.36 54.36 54.36 0.6K
14:15 54.29 54.29 54.26 54.26 1.0K
14:16 54.29 54.29 54.25 54.25 0.8K
14:18 54.29 54.29 54.29 54.29 0.3K
14:19 54.26 54.26 54.26 54.26 0.6K
14:21 54.22 54.22 54.22 54.22 0.7K
14:23 54.22 54.22 54.22 54.22 0.2K
14:25 54.22 54.25 54.22 54.25 1.2K
14:27 54.18 54.18 54.18 54.18 0.3K
14:28 54.13 54.13 54.13 54.13 0.2K
14:30 54.11 54.14 54.11 54.14 1.3K
14:33 54.11 54.20 54.11 54.20 3.3K
14:34 54.21 54.21 54.21 54.21 1.3K
14:36 54.28 54.28 54.28 54.28 0.1K
14:37 54.25 54.25 54.25 54.25 0.6K
14:38 54.24 54.24 54.24 54.24 1.1K
14:40 54.21 54.21 54.21 54.21 0.8K
14:41 54.18 54.18 54.18 54.18 0.7K
14:43 54.16 54.16 54.16 54.16 0.2K
14:45 54.14 54.14 54.14 54.14 0.8K
14:49 54.14 54.18 54.14 54.18 2.1K
14:52 54.26 54.28 54.26 54.28 0.8K
14:54 54.28 54.28 54.28 54.28 1.5K
14:57 54.25 54.25 54.25 54.25 0.4K
14:58 54.21 54.21 54.18 54.18 1.7K
15:00 54.20 54.20 54.20 54.20 1.1K
15:02 54.19 54.19 54.11 54.11 1.1K
15:03 54.10 54.10 54.10 54.10 0.7K
15:05 54.12 54.12 54.12 54.12 0.2K
15:06 54.17 54.17 54.17 54.17 1.5K
15:07 54.13 54.13 54.13 54.13 0.7K
15:09 54.09 54.09 54.09 54.09 0.5K
15:10 54.12 54.16 54.08 54.16 3.9K
15:12 54.18 54.18 54.18 54.18 0.4K
15:13 54.17 54.17 54.17 54.17 0.2K
15:14 54.17 54.20 54.17 54.20 1.1K
15:16 54.23 54.24 54.23 54.24 1.2K
15:18 54.30 54.30 54.30 54.30 1.5K
15:20 54.31 54.31 54.31 54.31 1.7K
15:21 54.37 54.37 54.32 54.32 2.3K
15:24 54.29 54.29 54.29 54.29 0.2K
15:25 54.29 54.29 54.25 54.25 1.9K
15:26 54.25 54.25 54.25 54.25 0.8K
15:28 54.26 54.26 54.24 54.24 1.2K
15:29 54.27 54.29 54.27 54.29 3.4K
15:31 54.28 54.28 54.28 54.28 0.7K
15:32 54.27 54.27 54.26 54.26 1.4K
15:33 54.28 54.28 54.25 54.25 0.4K
15:34 54.26 54.26 54.22 54.22 0.8K
15:35 54.23 54.23 54.23 54.23 0.7K
15:37 54.22 54.22 54.22 54.22 2.0K
15:39 54.17 54.17 54.14 54.17 1.7K
15:41 54.20 54.20 54.20 54.20 0.5K
15:42 54.16 54.19 54.16 54.16 0.9K
15:43 54.22 54.22 54.19 54.19 2.2K
15:44 54.21 54.25 54.21 54.25 3.5K
15:45 54.31 54.31 54.31 54.31 0.3K
15:46 54.31 54.44 54.31 54.44 10.0K
15:47 54.47 54.48 54.47 54.48 0.6K
15:48 54.47 54.47 54.47 54.47 1.1K
15:50 54.39 54.43 54.39 54.43 6.3K
15:51 54.44 54.44 54.38 54.38 2.4K
15:52 54.38 54.38 54.35 54.35 1.4K
15:53 54.35 54.37 54.28 54.32 3.8K
15:54 54.28 54.31 54.25 54.25 4.3K
15:55 54.33 54.33 54.20 54.20 12.1K
15:56 54.22 54.22 54.15 54.15 5.7K
15:57 54.17 54.22 54.17 54.19 7.7K
15:58 54.21 54.21 54.16 54.16 6.0K
15:59 54.14 54.24 54.13 54.22 118.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available