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 54.16 54.16 54.16 54.16 2.8K
09:32 54.23 54.23 53.94 53.94 0.9K
09:34 53.96 53.96 53.96 53.96 0.1K
09:35 54.27 54.27 54.27 54.27 0.3K
09:38 53.80 53.80 53.80 53.80 1.1K
09:39 53.85 53.85 53.85 53.85 0.4K
09:40 53.85 53.85 53.60 53.60 0.8K
09:43 53.71 53.71 53.54 53.54 0.4K
09:47 53.80 53.80 53.80 53.80 0.3K
09:48 53.50 53.50 53.50 53.50 21.9K
09:49 53.51 53.51 53.51 53.51 1.0K
09:50 53.70 53.70 53.70 53.70 2.2K
09:52 53.55 53.55 53.55 53.55 0.9K
09:53 53.47 53.47 53.44 53.44 0.6K
09:55 53.54 53.54 53.54 53.54 0.3K
09:58 53.55 53.55 53.55 53.55 0.1K
09:59 53.53 53.53 53.46 53.47 1.0K
10:00 53.45 53.48 53.45 53.48 0.4K
10:01 53.61 53.69 53.61 53.69 0.5K
10:02 53.64 53.64 53.58 53.58 1.7K
10:05 53.63 53.63 53.63 53.63 0.8K
10:06 53.52 53.52 53.52 53.52 0.3K
10:07 53.57 53.57 53.57 53.57 0.8K
10:08 53.54 53.54 53.54 53.54 0.7K
10:09 53.50 53.50 53.50 53.50 0.6K
10:10 53.59 53.59 53.55 53.55 0.6K
10:12 53.51 53.51 53.51 53.51 0.3K
10:13 53.60 53.70 53.60 53.70 1.6K
10:15 53.68 53.82 53.68 53.82 5.6K
10:19 53.86 53.99 53.86 53.94 3.7K
10:20 53.95 54.05 53.95 53.95 2.1K
10:21 54.07 54.07 54.07 54.07 1.3K
10:23 53.94 53.94 53.94 53.94 1.2K
10:26 53.96 53.96 53.96 53.96 0.6K
10:27 53.92 53.92 53.92 53.92 0.7K
10:32 54.03 54.03 54.03 54.03 0.6K
10:35 54.03 54.03 54.03 54.03 0.2K
10:37 53.94 53.94 53.94 53.94 0.7K
10:39 54.10 54.17 54.10 54.17 1.8K
10:40 54.22 54.22 54.16 54.16 1.4K
10:41 54.15 54.15 54.15 54.15 0.6K
10:43 54.15 54.15 54.15 54.15 0.5K
10:45 54.09 54.09 54.09 54.09 1.3K
10:49 54.11 54.11 54.11 54.11 1.0K
10:50 54.12 54.12 54.12 54.12 0.8K
10:52 54.05 54.05 54.05 54.05 0.6K
10:53 54.04 54.04 54.04 54.04 0.4K
10:56 53.97 53.97 53.97 53.97 0.8K
10:59 54.03 54.03 54.01 54.01 1.4K
11:00 54.01 54.01 54.01 54.01 0.3K
11:01 54.01 54.01 54.01 54.01 0.3K
11:02 54.04 54.04 54.04 54.04 0.9K
11:05 53.96 53.99 53.96 53.99 1.0K
11:06 53.97 53.97 53.97 53.97 0.2K
11:07 54.00 54.00 54.00 54.00 0.2K
11:08 53.94 53.94 53.94 53.94 1.7K
11:09 53.89 53.89 53.89 53.89 0.5K
11:13 53.92 53.92 53.92 53.92 0.5K
11:16 53.94 53.94 53.94 53.94 0.4K
11:17 53.83 53.83 53.83 53.83 1.0K
11:23 53.82 53.82 53.82 53.82 0.4K
11:28 53.92 53.92 53.92 53.92 0.3K
11:29 53.81 53.81 53.81 53.81 1.8K
11:30 53.79 53.79 53.79 53.79 0.4K
11:32 53.79 53.79 53.79 53.79 0.7K
11:33 53.73 53.73 53.69 53.69 1.4K
11:35 53.65 53.65 53.65 53.65 3.5K
11:49 53.60 53.60 53.60 53.60 0.8K
11:50 53.61 53.61 53.61 53.61 0.2K
11:51 53.61 53.61 53.61 53.61 0.5K
11:52 53.57 53.57 53.57 53.57 0.9K
11:57 53.65 53.65 53.65 53.65 0.6K
12:00 53.58 53.59 53.54 53.54 0.6K
12:01 53.60 53.60 53.60 53.60 0.4K
12:02 53.57 53.57 53.57 53.57 0.1K
12:03 53.56 53.57 53.56 53.57 0.6K
12:04 53.59 53.59 53.55 53.55 3.4K
12:05 53.56 53.56 53.56 53.56 0.6K
12:06 53.49 53.49 53.49 53.49 4.8K
12:07 53.49 53.54 53.49 53.54 1.9K
12:08 53.55 53.55 53.55 53.55 0.8K
12:10 53.56 53.56 53.56 53.56 0.4K
12:11 53.52 53.52 53.52 53.52 0.8K
12:12 53.47 53.47 53.47 53.47 1.2K
12:13 53.47 53.47 53.44 53.44 0.8K
12:14 53.44 53.49 53.44 53.49 3.8K
12:17 53.56 53.56 53.56 53.56 1.2K
12:22 53.60 53.60 53.60 53.60 0.2K
12:23 53.61 53.61 53.61 53.61 0.9K
12:25 53.58 53.58 53.58 53.58 1.6K
12:30 53.60 53.62 53.60 53.62 0.5K
12:31 53.61 53.67 53.61 53.67 1.6K
12:32 53.64 53.64 53.64 53.64 0.3K
12:33 53.61 53.61 53.61 53.61 2.4K
12:36 53.55 53.55 53.55 53.55 0.8K
12:37 53.48 53.48 53.48 53.48 0.3K
12:39 53.54 53.54 53.54 53.54 0.8K
12:41 53.58 53.58 53.55 53.56 8.8K
12:42 53.57 53.57 53.57 53.57 0.4K
12:43 53.54 53.54 53.54 53.54 2.5K
12:44 53.52 53.52 53.52 53.52 0.7K
12:47 53.56 53.56 53.56 53.56 0.8K
12:48 53.51 53.51 53.51 53.51 62.7K
12:49 53.46 53.46 53.46 53.46 5.4K
12:50 53.46 53.46 53.46 53.46 0.5K
12:51 53.46 53.46 53.45 53.45 3.0K
12:52 53.45 53.55 53.45 53.55 1.9K
12:53 53.53 53.57 53.53 53.57 6.6K
12:55 53.51 53.51 53.51 53.51 1.1K
12:56 53.53 53.53 53.53 53.53 4.1K
13:00 53.57 53.57 53.57 53.57 0.6K
13:01 53.57 53.57 53.55 53.55 3.0K
13:02 53.57 53.57 53.57 53.57 0.1K
13:03 53.58 53.58 53.58 53.58 0.6K
13:04 53.58 53.59 53.56 53.58 7.1K
13:06 53.56 53.58 53.56 53.58 2.0K
13:07 53.60 53.60 53.60 53.60 1.0K
13:08 53.61 53.61 53.61 53.61 1.1K
13:10 53.59 53.59 53.59 53.59 0.2K
13:11 53.61 53.61 53.59 53.60 2.6K
13:13 53.59 53.59 53.59 53.59 0.7K
13:15 53.61 53.61 53.58 53.58 1.6K
13:16 53.59 53.59 53.59 53.59 0.8K
13:17 53.57 53.57 53.57 53.57 0.5K
13:19 53.58 53.58 53.57 53.57 0.9K
13:20 53.55 53.55 53.55 53.55 1.1K
13:21 53.57 53.57 53.57 53.57 0.6K
13:23 53.57 53.57 53.57 53.57 0.6K
13:24 53.54 53.58 53.54 53.58 0.3K
13:25 53.54 53.54 53.53 53.53 2.1K
13:26 53.54 53.54 53.50 53.50 2.8K
13:27 53.54 53.54 53.54 53.54 0.6K
13:28 53.59 53.59 53.59 53.59 0.8K
13:29 53.54 53.54 53.54 53.54 0.5K
13:30 53.54 53.54 53.54 53.54 0.6K
13:32 53.53 53.53 53.53 53.53 0.4K
13:33 53.56 53.56 53.56 53.56 0.7K
13:36 53.50 53.50 53.50 53.50 1.8K
13:39 53.50 53.50 53.50 53.50 0.8K
13:40 53.49 53.58 53.49 53.58 8.4K
13:41 53.60 53.61 53.60 53.61 1.2K
13:44 53.58 53.60 53.58 53.60 1.3K
13:46 53.59 53.59 53.59 53.59 0.1K
13:47 53.60 53.60 53.60 53.60 2.4K
13:48 53.64 53.64 53.64 53.64 3.7K
13:49 53.69 53.69 53.65 53.65 0.9K
13:50 53.68 53.69 53.68 53.69 2.0K
13:52 53.68 53.68 53.68 53.68 0.8K
13:53 53.64 53.64 53.64 53.64 0.3K
13:54 53.60 53.60 53.60 53.60 0.8K
13:55 53.61 53.61 53.61 53.61 0.3K
13:56 53.61 53.61 53.61 53.61 0.8K
13:58 53.62 53.62 53.62 53.62 0.4K
14:00 53.61 53.61 53.61 53.61 0.5K
14:01 53.63 53.63 53.63 53.63 0.8K
14:03 53.62 53.62 53.62 53.62 0.6K
14:04 53.65 53.65 53.65 53.65 0.6K
14:06 53.65 53.74 53.62 53.74 2.2K
14:09 53.82 53.82 53.82 53.82 0.6K
14:11 53.78 53.78 53.77 53.77 0.8K
14:13 53.78 53.78 53.78 53.78 0.4K
14:14 53.82 53.87 53.82 53.87 0.9K
14:15 53.86 53.86 53.86 53.86 0.4K
14:16 53.86 53.86 53.86 53.86 1.2K
14:18 53.82 53.82 53.82 53.82 0.8K
14:21 53.83 53.83 53.81 53.81 37.3K
14:22 53.83 53.83 53.83 53.83 2.4K
14:23 53.81 53.81 53.81 53.81 0.6K
14:24 53.76 53.76 53.76 53.76 24.9K
14:25 53.71 53.71 53.71 53.71 0.3K
14:26 53.68 53.69 53.68 53.69 0.8K
14:27 53.73 53.73 53.73 53.73 0.6K
14:30 53.70 53.70 53.70 53.70 1.0K
14:31 53.71 53.71 53.71 53.71 0.4K
14:32 53.67 53.67 53.67 53.67 0.4K
14:33 53.67 53.67 53.67 53.67 0.9K
14:34 53.71 53.71 53.71 53.71 1.1K
14:35 53.74 53.74 53.72 53.72 1.5K
14:39 53.78 53.80 53.78 53.80 0.9K
14:41 53.81 53.82 53.81 53.82 1.4K
14:43 53.79 53.79 53.79 53.79 2.1K
14:51 53.86 53.86 53.86 53.86 0.8K
14:52 53.89 53.89 53.89 53.89 1.4K
14:55 53.86 53.86 53.86 53.86 0.8K
14:56 53.83 53.83 53.83 53.83 0.8K
14:58 53.83 53.83 53.83 53.83 1.6K
14:59 53.79 53.79 53.79 53.79 0.5K
15:00 53.85 53.85 53.85 53.85 0.9K
15:02 53.88 53.88 53.82 53.82 5.1K
15:04 53.75 53.75 53.74 53.74 1.5K
15:05 53.68 53.68 53.68 53.68 0.2K
15:06 53.68 53.73 53.68 53.73 4.4K
15:07 53.75 53.75 53.75 53.75 0.5K
15:09 53.72 53.75 53.72 53.75 2.5K
15:14 53.85 53.85 53.85 53.85 0.4K
15:15 53.85 53.85 53.85 53.85 0.6K
15:16 53.87 53.87 53.87 53.87 0.8K
15:18 53.84 53.84 53.84 53.84 0.2K
15:20 53.89 53.89 53.89 53.89 1.7K
15:22 53.91 53.92 53.91 53.92 0.8K
15:23 53.91 53.91 53.91 53.91 1.7K
15:25 53.92 53.92 53.90 53.92 0.5K
15:26 53.93 53.94 53.93 53.94 2.2K
15:27 53.94 53.94 53.94 53.94 2.9K
15:28 53.95 53.95 53.95 53.95 1.8K
15:31 53.91 53.91 53.91 53.91 1.3K
15:32 53.89 53.89 53.89 53.89 0.9K
15:33 53.91 53.91 53.90 53.90 1.3K
15:34 53.90 53.90 53.89 53.89 1.2K
15:35 53.88 53.88 53.82 53.82 1.5K
15:37 53.77 53.77 53.74 53.75 1.5K
15:38 53.72 53.73 53.72 53.73 0.6K
15:39 53.71 53.71 53.71 53.71 0.3K
15:40 53.71 53.73 53.68 53.72 5.1K
15:41 53.69 53.69 53.57 53.60 5.4K
15:42 53.62 53.62 53.62 53.62 0.6K
15:43 53.62 53.62 53.62 53.62 0.5K
15:44 53.62 53.63 53.57 53.58 7.0K
15:45 53.55 53.57 53.53 53.57 3.6K
15:46 53.54 53.54 53.53 53.53 1.0K
15:47 53.49 53.50 53.48 53.48 1.9K
15:48 53.51 53.51 53.51 53.51 1.4K
15:49 53.51 53.55 53.51 53.55 3.3K
15:50 53.52 53.52 53.48 53.52 4.1K
15:51 53.50 53.50 53.48 53.48 2.3K
15:52 53.46 53.47 53.45 53.47 5.1K
15:53 53.49 53.49 53.45 53.46 4.1K
15:54 53.49 53.58 53.49 53.57 4.7K
15:55 53.53 53.53 53.48 53.50 8.0K
15:56 53.52 53.53 53.50 53.50 7.1K
15:57 53.49 53.53 53.45 53.50 9.9K
15:58 53.52 53.54 53.52 53.54 6.8K
15:59 53.53 53.60 53.52 53.52 126.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available