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 55.04 55.37 55.04 55.37 3.4K
09:31 55.16 55.74 55.16 55.36 23.3K
09:40 55.41 55.41 55.41 55.41 1.0K
09:41 55.41 55.41 55.41 55.41 0.3K
09:45 55.24 55.25 55.24 55.25 1.2K
09:47 54.99 54.99 54.99 54.99 2.4K
09:48 54.93 54.93 54.93 54.93 0.3K
09:49 54.93 54.93 54.86 54.86 0.4K
09:50 55.14 55.14 55.02 55.13 2.2K
09:51 55.18 55.18 55.12 55.12 0.4K
09:53 54.91 54.99 54.91 54.99 1.0K
09:55 54.99 54.99 54.99 54.99 0.5K
09:59 55.04 55.04 55.04 55.04 1.1K
10:01 55.04 55.04 55.04 55.04 0.8K
10:02 55.04 55.04 55.04 55.04 0.4K
10:03 55.04 55.04 55.04 55.04 0.9K
10:04 55.04 55.04 54.87 54.87 0.6K
10:05 54.84 54.84 54.84 54.84 0.2K
10:06 55.04 55.04 55.04 55.04 0.3K
10:07 55.04 55.04 55.04 55.04 0.2K
10:08 55.04 55.04 54.90 54.90 0.4K
10:09 55.04 55.04 55.04 55.04 1.1K
10:10 54.87 54.88 54.87 54.88 0.5K
10:11 54.86 54.86 54.86 54.86 0.3K
10:12 55.01 55.02 54.92 55.02 11.1K
10:13 55.02 55.02 55.02 55.02 3.3K
10:14 55.02 55.03 54.97 54.97 0.8K
10:15 55.00 55.00 55.00 55.00 0.8K
10:17 54.97 54.97 54.97 54.97 0.2K
10:18 54.90 54.90 54.90 54.90 1.3K
10:22 54.80 54.80 54.80 54.80 0.9K
10:23 54.82 54.82 54.82 54.82 0.1K
10:24 54.82 54.87 54.82 54.82 2.4K
10:25 54.73 54.73 54.73 54.73 0.3K
10:27 54.70 54.71 54.70 54.71 0.4K
10:28 54.68 54.68 54.66 54.66 0.5K
10:29 54.66 54.72 54.65 54.66 1.0K
10:30 54.62 54.62 54.62 54.62 0.4K
10:31 54.54 54.54 54.54 54.54 0.4K
10:32 54.54 54.54 54.48 54.48 1.1K
10:33 54.42 54.49 54.39 54.39 4.1K
10:34 54.37 54.44 54.36 54.44 0.7K
10:35 54.57 54.57 54.54 54.54 10.6K
10:36 54.54 54.54 54.54 54.54 0.8K
10:38 54.48 54.48 54.48 54.48 0.2K
10:39 54.47 54.47 54.30 54.30 1.4K
10:40 54.44 54.44 54.23 54.32 1.2K
10:41 54.24 54.24 54.23 54.24 0.4K
10:42 54.24 54.24 54.21 54.21 0.6K
10:43 54.29 54.35 54.21 54.35 7.0K
10:44 54.27 54.27 54.27 54.27 3.3K
10:47 54.43 54.43 54.43 54.43 0.5K
10:49 54.35 54.35 54.35 54.35 0.5K
10:50 54.42 54.42 54.42 54.42 2.8K
10:51 54.43 54.52 54.43 54.52 7.6K
10:52 54.54 54.66 54.54 54.66 1.7K
10:54 54.69 54.69 54.67 54.67 1.9K
10:55 54.67 54.67 54.67 54.67 1.4K
10:56 54.63 54.63 54.63 54.63 1.6K
11:00 54.60 54.60 54.60 54.60 1.1K
11:05 54.55 54.63 54.55 54.63 1.5K
11:06 54.63 54.63 54.63 54.63 1.3K
11:07 54.63 54.63 54.63 54.63 3.5K
11:08 54.64 54.64 54.64 54.64 1.1K
11:09 54.67 54.67 54.57 54.57 2.7K
11:10 54.51 54.69 54.51 54.69 16.2K
11:11 54.69 54.69 54.66 54.66 0.3K
11:12 54.67 54.67 54.67 54.67 1.0K
11:13 54.66 54.66 54.66 54.66 0.9K
11:15 54.67 54.67 54.67 54.67 17.0K
11:17 54.66 54.66 54.66 54.66 0.4K
11:18 54.66 54.66 54.66 54.66 0.5K
11:19 54.62 54.62 54.62 54.62 1.7K
11:20 54.62 54.62 54.62 54.62 0.6K
11:21 54.63 54.64 54.60 54.64 1.4K
11:22 54.64 54.64 54.64 54.64 0.3K
11:23 54.64 54.64 54.56 54.56 2.9K
11:24 54.45 54.51 54.44 54.51 5.7K
11:25 54.51 54.51 54.51 54.51 0.2K
11:26 54.55 54.55 54.55 54.55 0.2K
11:27 54.56 54.56 54.56 54.56 0.4K
11:28 54.56 54.56 54.49 54.49 1.5K
11:29 54.48 54.48 54.48 54.48 1.3K
11:33 54.56 54.57 54.56 54.57 29.9K
11:34 54.56 54.56 54.56 54.56 0.3K
11:35 54.56 54.56 54.56 54.56 0.9K
11:38 54.55 54.55 54.55 54.55 0.7K
11:39 54.54 54.54 54.54 54.54 0.9K
11:40 54.54 54.56 54.52 54.52 1.5K
11:41 54.48 54.48 54.48 54.48 1.1K
11:42 54.44 54.44 54.44 54.44 0.8K
11:44 54.50 54.54 54.50 54.54 1.9K
11:45 54.62 54.62 54.59 54.60 3.3K
11:46 54.59 54.59 54.56 54.59 3.7K
11:52 54.54 54.54 54.54 54.54 0.4K
11:53 54.51 54.51 54.51 54.51 0.3K
11:54 54.52 54.52 54.52 54.52 1.2K
11:55 54.51 54.51 54.51 54.51 0.2K
11:56 54.51 54.51 54.35 54.35 5.8K
11:57 54.40 54.40 54.40 54.40 0.5K
11:58 54.40 54.40 54.40 54.40 0.6K
12:00 54.41 54.41 54.41 54.41 0.4K
12:04 54.41 54.41 54.41 54.41 0.3K
12:05 54.41 54.41 54.41 54.41 0.9K
12:07 54.45 54.45 54.40 54.40 3.2K
12:08 54.34 54.38 54.34 54.38 0.9K
12:13 54.34 54.34 54.34 54.34 0.8K
12:14 54.35 54.35 54.35 54.35 0.3K
12:15 54.35 54.35 54.35 54.35 2.2K
12:16 54.35 54.35 54.35 54.35 1.1K
12:18 54.32 54.32 54.32 54.32 2.0K
12:19 54.34 54.34 54.34 54.34 0.9K
12:20 54.34 54.34 54.34 54.34 0.7K
12:21 54.34 54.38 54.34 54.38 4.9K
12:22 54.37 54.41 54.37 54.41 2.9K
12:23 54.35 54.35 54.35 54.35 2.2K
12:27 54.38 54.38 54.35 54.35 0.7K
12:29 54.39 54.39 54.39 54.39 0.6K
12:30 54.39 54.39 54.39 54.39 1.1K
12:31 54.42 54.43 54.41 54.41 8.7K
12:35 54.37 54.37 54.37 54.37 0.5K
12:36 54.38 54.38 54.38 54.38 0.4K
12:38 54.38 54.38 54.38 54.38 0.4K
12:39 54.39 54.39 54.39 54.39 1.1K
12:40 54.39 54.39 54.39 54.39 0.6K
12:42 54.40 54.40 54.40 54.40 0.7K
12:44 54.35 54.35 54.35 54.35 0.3K
12:45 54.35 54.35 54.35 54.35 0.1K
12:46 54.40 54.40 54.40 54.40 4.7K
12:48 54.43 54.46 54.43 54.46 4.2K
12:50 54.50 54.50 54.43 54.43 1.4K
12:52 54.42 54.42 54.42 54.42 0.6K
12:53 54.40 54.42 54.40 54.42 0.9K
12:56 54.47 54.47 54.47 54.47 0.3K
12:57 54.41 54.41 54.41 54.41 1.6K
13:02 54.40 54.40 54.40 54.40 0.9K
13:03 54.37 54.37 54.37 54.37 0.3K
13:04 54.29 54.29 54.29 54.29 2.4K
13:05 54.29 54.30 54.29 54.30 0.8K
13:06 54.32 54.32 54.32 54.32 0.9K
13:09 54.29 54.29 54.29 54.29 0.4K
13:10 54.28 54.28 54.28 54.28 0.9K
13:11 54.26 54.26 54.26 54.26 0.9K
13:12 54.26 54.26 54.26 54.26 4.2K
13:18 54.18 54.18 54.18 54.18 0.4K
13:19 54.19 54.19 54.14 54.14 0.6K
13:20 54.13 54.13 54.13 54.13 0.9K
13:22 54.16 54.16 54.16 54.16 1.8K
13:27 54.12 54.12 54.12 54.12 0.9K
13:29 54.12 54.12 54.12 54.12 0.3K
13:30 54.13 54.13 54.13 54.13 0.2K
13:31 54.11 54.11 54.11 54.11 1.6K
13:34 54.09 54.09 54.09 54.09 0.5K
13:35 54.06 54.10 54.06 54.10 0.4K
13:36 54.05 54.05 54.01 54.01 3.1K
13:38 54.00 54.00 54.00 54.00 0.8K
13:39 54.00 54.12 54.00 54.10 5.7K
13:41 54.11 54.17 54.11 54.17 3.0K
13:44 54.18 54.18 54.15 54.15 3.5K
13:46 54.09 54.09 54.09 54.09 1.4K
13:51 54.11 54.11 54.11 54.11 0.4K
13:52 54.11 54.11 54.11 54.11 0.8K
13:53 54.07 54.07 54.07 54.07 0.6K
13:55 54.02 54.02 54.02 54.02 1.6K
14:01 54.05 54.05 54.05 54.05 0.5K
14:03 54.02 54.02 54.02 54.02 1.0K
14:04 54.02 54.02 54.00 54.00 4.5K
14:05 54.02 54.02 54.02 54.02 1.4K
14:06 53.97 53.97 53.97 53.97 0.8K
14:09 53.97 53.97 53.97 53.97 0.8K
14:10 53.97 53.97 53.97 53.97 0.3K
14:11 53.97 53.97 53.93 53.93 2.6K
14:12 53.95 53.95 53.95 53.95 1.8K
14:13 53.95 53.95 53.95 53.95 0.4K
14:14 53.95 53.95 53.95 53.95 1.8K
14:15 53.98 53.98 53.98 53.98 2.2K
14:16 53.96 53.96 53.95 53.95 1.6K
14:17 53.95 53.96 53.95 53.95 4.9K
14:19 54.00 54.00 53.96 53.96 1.5K
14:20 53.96 53.96 53.96 53.96 0.5K
14:21 53.94 53.94 53.94 53.94 0.4K
14:22 54.00 54.00 54.00 54.00 2.5K
14:23 53.97 53.97 53.97 53.97 0.2K
14:24 53.97 53.97 53.97 53.97 0.5K
14:25 53.89 53.90 53.89 53.90 3.0K
14:27 53.87 53.87 53.80 53.80 1.0K
14:28 53.80 53.80 53.80 53.80 0.9K
14:29 53.83 53.83 53.83 53.83 0.8K
14:30 53.83 53.88 53.83 53.88 3.5K
14:32 53.87 53.88 53.87 53.88 0.9K
14:33 53.87 53.87 53.87 53.87 0.3K
14:34 53.83 53.83 53.83 53.83 1.4K
14:36 53.81 53.81 53.81 53.81 0.3K
14:37 53.81 53.85 53.81 53.85 1.5K
14:40 53.83 53.90 53.83 53.89 8.5K
14:41 53.89 53.92 53.89 53.92 2.9K
14:43 53.98 53.98 53.96 53.96 0.5K
14:44 53.95 53.95 53.92 53.94 3.6K
14:46 54.08 54.08 54.08 54.08 0.2K
14:47 54.02 54.02 54.02 54.02 1.3K
14:49 54.04 54.14 54.04 54.14 0.9K
14:50 54.08 54.09 54.08 54.09 2.5K
14:53 54.10 54.10 54.09 54.09 0.3K
14:54 54.09 54.09 54.09 54.09 0.9K
14:55 54.04 54.04 54.04 54.04 0.6K
14:58 54.05 54.05 54.05 54.05 0.5K
15:00 54.06 54.06 54.06 54.06 1.6K
15:01 54.15 54.16 54.15 54.15 1.2K
15:03 54.15 54.15 54.15 54.15 1.7K
15:05 54.16 54.16 54.16 54.16 0.6K
15:07 54.18 54.18 54.17 54.17 1.1K
15:08 54.16 54.16 54.16 54.16 0.8K
15:11 54.12 54.12 54.12 54.12 0.8K
15:13 54.07 54.07 54.07 54.07 1.3K
15:14 54.11 54.11 54.11 54.11 10.0K
15:16 54.15 54.15 54.15 54.15 0.5K
15:17 54.18 54.18 54.18 54.18 10.2K
15:19 54.24 54.24 54.24 54.24 1.5K
15:22 54.24 54.28 54.24 54.28 1.8K
15:23 54.29 54.29 54.25 54.25 2.4K
15:26 54.22 54.22 54.22 54.22 0.4K
15:27 54.22 54.24 54.21 54.21 10.5K
15:28 54.22 54.22 54.22 54.22 1.3K
15:31 54.20 54.20 54.20 54.20 3.2K
15:33 54.18 54.18 54.18 54.18 0.5K
15:34 54.21 54.25 54.21 54.25 4.0K
15:37 54.25 54.25 54.22 54.22 1.0K
15:38 54.24 54.27 54.24 54.27 1.1K
15:39 54.29 54.31 54.29 54.31 2.1K
15:40 54.27 54.27 54.27 54.27 1.5K
15:41 54.29 54.30 54.29 54.30 1.4K
15:42 54.28 54.28 54.28 54.28 1.3K
15:43 54.30 54.31 54.30 54.31 1.7K
15:44 54.38 54.38 54.38 54.38 1.9K
15:46 54.39 54.39 54.39 54.39 2.2K
15:47 54.42 54.51 54.42 54.51 1.1K
15:48 54.46 54.46 54.44 54.44 2.1K
15:49 54.41 54.41 54.41 54.41 0.3K
15:50 54.42 54.43 54.39 54.43 5.4K
15:51 54.43 54.44 54.43 54.44 1.9K
15:52 54.43 54.44 54.43 54.44 2.1K
15:53 54.44 54.48 54.44 54.46 4.4K
15:54 54.47 54.50 54.33 54.33 9.7K
15:55 54.28 54.32 54.28 54.29 11.3K
15:56 54.30 54.34 54.27 54.27 7.1K
15:57 54.28 54.30 54.28 54.28 9.3K
15:58 54.28 54.30 54.28 54.29 21.1K
15:59 54.29 54.30 54.25 54.25 145.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available