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 51.10 51.36 51.10 51.36 18.4K
09:31 51.99 51.99 51.86 51.86 5.9K
09:32 51.48 51.48 51.11 51.11 4.0K
09:33 51.16 51.16 51.16 51.16 1.1K
09:36 51.19 51.40 51.19 51.30 1.3K
09:37 51.34 51.34 51.34 51.34 1.2K
09:38 51.23 51.34 51.23 51.34 1.4K
09:40 51.18 51.18 51.18 51.18 1.3K
09:41 51.17 51.17 51.17 51.17 0.6K
09:42 51.18 51.18 51.18 51.18 0.6K
09:43 51.17 51.17 51.17 51.17 2.0K
09:44 51.10 51.10 51.01 51.02 13.8K
09:45 51.16 51.16 50.97 51.10 3.8K
09:46 51.10 51.21 51.10 51.21 2.4K
09:49 51.07 51.07 51.07 51.07 1.5K
09:50 51.01 51.14 50.95 50.95 1.6K
09:51 51.03 51.11 50.98 51.11 2.3K
09:52 51.01 51.01 50.89 50.89 1.9K
09:53 50.89 50.96 50.85 50.96 3.3K
09:54 50.99 51.00 50.99 51.00 0.4K
09:55 51.00 51.14 51.00 51.13 1.6K
09:56 51.18 51.19 51.15 51.19 1.4K
09:57 51.15 51.15 51.15 51.15 0.8K
09:58 51.17 51.18 51.13 51.18 2.7K
09:59 51.20 51.20 51.20 51.20 1.0K
10:00 51.23 51.25 51.23 51.25 1.5K
10:01 51.28 51.32 51.28 51.28 2.6K
10:02 51.28 51.32 51.27 51.30 5.1K
10:03 51.29 51.29 51.15 51.15 2.8K
10:04 51.13 51.19 51.13 51.19 1.1K
10:05 51.16 51.21 51.16 51.21 0.5K
10:06 51.23 51.26 51.23 51.26 1.6K
10:07 51.24 51.28 51.20 51.20 3.8K
10:08 51.17 51.17 51.17 51.17 0.3K
10:09 51.23 51.27 51.23 51.27 1.1K
10:10 51.19 51.19 51.16 51.16 7.2K
10:11 51.14 51.14 51.07 51.07 2.1K
10:12 51.07 51.07 51.07 51.07 0.5K
10:13 51.03 51.03 50.94 50.94 2.4K
10:14 50.93 50.99 50.93 50.99 5.1K
10:16 50.99 50.99 50.99 50.99 1.3K
10:19 50.85 50.85 50.83 50.83 1.5K
10:20 50.78 50.85 50.78 50.85 2.5K
10:21 50.85 50.85 50.80 50.80 1.5K
10:22 50.77 50.77 50.77 50.77 0.2K
10:23 50.73 50.73 50.73 50.73 2.5K
10:24 50.68 50.82 50.68 50.82 4.8K
10:26 50.81 50.83 50.81 50.83 1.0K
10:27 50.87 50.94 50.87 50.94 2.5K
10:29 50.97 50.97 50.97 50.97 0.9K
10:30 50.97 51.04 50.97 51.00 1.6K
10:31 50.94 50.99 50.94 50.95 1.4K
10:32 50.95 51.00 50.95 51.00 1.6K
10:33 51.08 51.08 51.08 51.08 0.3K
10:34 51.09 51.09 51.09 51.09 0.1K
10:35 51.12 51.12 51.12 51.12 0.6K
10:36 51.20 51.20 51.06 51.12 1.0K
10:38 51.12 51.26 51.12 51.26 2.3K
10:39 51.21 51.21 51.21 51.21 0.4K
10:40 51.19 51.21 51.19 51.21 0.6K
10:41 51.21 51.21 51.21 51.21 0.7K
10:42 51.19 51.19 51.19 51.19 1.3K
10:43 51.15 51.15 51.14 51.14 0.9K
10:44 51.14 51.14 51.11 51.11 0.8K
10:46 51.14 51.18 51.14 51.18 1.7K
10:47 51.20 51.21 51.13 51.21 2.2K
10:48 51.14 51.14 51.14 51.14 0.1K
10:49 51.16 51.17 51.16 51.16 0.9K
10:50 51.22 51.22 50.96 51.00 11.5K
10:51 50.96 51.00 50.94 50.94 3.5K
10:52 50.94 50.99 50.93 50.93 2.7K
10:53 50.93 51.00 50.93 51.00 2.6K
10:54 51.04 51.09 51.04 51.09 2.2K
10:55 51.15 51.15 51.15 51.15 2.0K
10:56 51.09 51.09 51.09 51.09 1.2K
10:58 51.04 51.09 51.04 51.09 0.5K
10:59 51.09 51.10 51.09 51.10 0.3K
11:00 51.14 51.21 51.14 51.21 1.7K
11:01 51.12 51.15 51.12 51.15 0.7K
11:03 51.10 51.10 51.01 51.01 1.5K
11:04 51.02 51.02 51.01 51.01 1.4K
11:05 51.02 51.02 51.02 51.02 0.3K
11:06 51.07 51.07 51.02 51.02 1.2K
11:07 51.04 51.04 51.04 51.04 2.5K
11:08 51.00 51.02 51.00 51.02 6.2K
11:09 51.05 51.06 51.05 51.06 1.8K
11:10 51.07 51.12 51.07 51.12 3.9K
11:14 51.09 51.09 51.08 51.08 2.1K
11:15 51.12 51.20 51.08 51.20 8.2K
11:16 51.24 51.24 51.24 51.24 1.3K
11:17 51.19 51.19 51.17 51.17 1.4K
11:18 51.21 51.21 51.21 51.21 1.7K
11:21 51.24 51.24 51.20 51.20 2.3K
11:22 51.14 51.14 51.13 51.13 6.5K
11:23 51.15 51.19 51.15 51.19 4.0K
11:24 51.22 51.22 51.15 51.15 3.8K
11:26 51.17 51.20 51.17 51.20 1.2K
11:27 51.21 51.21 51.12 51.12 3.4K
11:28 51.12 51.12 51.12 51.12 0.6K
11:29 51.14 51.14 51.14 51.14 5.1K
11:30 51.10 51.10 51.07 51.07 1.3K
11:33 51.04 51.10 51.04 51.08 7.1K
11:36 51.10 51.10 51.10 51.10 1.0K
11:37 51.10 51.10 51.10 51.10 0.4K
11:38 51.12 51.12 51.12 51.12 1.0K
11:39 51.20 51.20 51.20 51.20 1.1K
11:41 51.18 51.18 51.14 51.14 1.3K
11:43 51.13 51.13 51.13 51.13 1.4K
11:45 51.10 51.10 51.10 51.10 0.2K
11:46 51.16 51.16 51.16 51.16 1.7K
11:49 51.19 51.19 51.19 51.19 2.2K
11:50 51.18 51.18 51.18 51.18 0.7K
11:52 51.19 51.29 51.19 51.29 1.2K
11:53 51.30 51.30 51.21 51.21 2.0K
11:54 51.25 51.25 51.25 51.25 0.2K
11:55 51.23 51.25 51.21 51.21 1.5K
11:56 51.22 51.22 51.22 51.22 0.6K
11:57 51.23 51.23 51.23 51.23 0.6K
11:58 51.22 51.22 51.22 51.22 1.1K
11:59 51.22 51.22 51.18 51.22 1.6K
12:01 51.22 51.23 51.20 51.20 2.1K
12:02 51.20 51.27 51.20 51.27 3.0K
12:03 51.26 51.26 51.20 51.20 4.6K
12:04 51.20 51.22 51.20 51.22 2.2K
12:05 51.20 51.20 51.16 51.20 1.3K
12:06 51.14 51.18 51.14 51.18 1.4K
12:07 51.18 51.18 51.18 51.18 1.1K
12:08 51.18 51.18 51.17 51.17 3.9K
12:10 51.08 51.13 51.08 51.13 1.2K
12:11 51.06 51.06 51.06 51.06 0.5K
12:12 51.04 51.04 51.00 51.02 5.0K
12:14 51.03 51.05 51.03 51.04 2.0K
12:16 51.06 51.06 51.02 51.06 3.2K
12:17 51.04 51.04 51.04 51.04 0.8K
12:19 51.10 51.17 51.10 51.17 1.1K
12:20 51.14 51.14 51.07 51.07 2.0K
12:21 51.10 51.12 51.10 51.12 1.0K
12:22 51.15 51.20 51.15 51.20 4.0K
12:24 51.20 51.21 51.19 51.21 3.1K
12:25 51.24 51.24 51.20 51.20 2.3K
12:26 51.21 51.30 51.21 51.30 2.0K
12:28 51.34 51.34 51.33 51.33 1.2K
12:29 51.41 51.41 51.41 51.41 1.5K
12:32 51.33 51.33 51.33 51.33 0.3K
12:33 51.32 51.32 51.28 51.28 0.6K
12:34 51.29 51.29 51.25 51.25 3.7K
12:35 51.25 51.25 51.25 51.25 0.2K
12:36 51.25 51.28 51.24 51.25 8.6K
12:37 51.24 51.24 51.24 51.24 3.0K
12:40 51.21 51.25 51.21 51.25 1.5K
12:41 51.26 51.26 51.24 51.24 1.1K
12:42 51.23 51.23 51.20 51.20 5.8K
12:43 51.20 51.21 51.19 51.19 5.0K
12:44 51.20 51.20 51.19 51.19 0.5K
12:45 51.17 51.17 51.17 51.17 1.0K
12:46 51.18 51.18 51.17 51.18 6.0K
12:47 51.18 51.20 51.18 51.20 1.5K
12:48 51.20 51.28 51.18 51.28 3.2K
12:49 51.22 51.22 51.22 51.22 1.0K
12:51 51.25 51.25 51.25 51.25 1.9K
12:53 51.20 51.20 51.17 51.20 8.3K
12:54 51.24 51.25 51.24 51.25 7.6K
12:55 51.25 51.25 51.24 51.24 1.5K
12:56 51.24 51.24 51.18 51.18 22.0K
12:57 51.18 51.18 51.17 51.18 1.1K
12:58 51.18 51.18 51.18 51.18 2.9K
12:59 51.20 51.20 51.16 51.16 1.1K
13:00 51.19 51.21 51.18 51.19 2.7K
13:01 51.18 51.18 51.14 51.18 5.8K
13:02 51.19 51.19 51.19 51.19 0.6K
13:04 51.27 51.27 51.27 51.27 1.4K
13:05 51.31 51.31 51.31 51.31 1.4K
13:06 51.23 51.25 51.22 51.23 7.3K
13:07 51.22 51.22 51.22 51.22 1.2K
13:09 51.26 51.26 51.24 51.24 1.7K
13:10 51.26 51.26 51.24 51.24 0.8K
13:11 51.24 51.24 51.24 51.24 0.3K
13:12 51.29 51.29 51.29 51.29 1.8K
13:14 51.27 51.27 51.25 51.25 2.4K
13:15 51.25 51.25 51.24 51.24 2.6K
13:16 51.23 51.23 51.06 51.06 6.8K
13:17 51.11 51.11 51.11 51.11 0.3K
13:18 51.04 51.04 51.04 51.04 0.9K
13:19 51.02 51.03 51.00 51.03 2.3K
13:21 50.98 50.98 50.98 50.98 0.3K
13:22 51.00 51.00 50.98 50.98 0.5K
13:23 50.98 50.98 50.98 50.98 0.1K
13:24 51.00 51.02 51.00 51.00 0.7K
13:25 51.01 51.03 50.99 50.99 1.3K
13:26 51.03 51.03 51.03 51.03 0.4K
13:27 51.00 51.01 50.98 50.99 2.4K
13:29 50.95 51.01 50.95 51.01 0.5K
13:30 50.97 50.97 50.97 50.97 0.3K
13:31 50.99 50.99 50.99 50.99 0.8K
13:32 51.00 51.00 51.00 51.00 0.4K
13:33 51.00 51.00 51.00 51.00 0.1K
13:34 51.03 51.05 51.03 51.05 1.4K
13:35 51.02 51.09 51.02 51.09 1.0K
13:36 51.07 51.10 51.07 51.10 1.4K
13:37 51.09 51.09 51.09 51.09 1.3K
13:38 51.18 51.19 51.18 51.19 1.7K
13:39 51.22 51.22 51.17 51.17 1.0K
13:40 51.15 51.17 51.15 51.17 1.0K
13:41 51.14 51.14 51.14 51.14 0.9K
13:42 51.12 51.12 51.08 51.11 6.6K
13:45 51.05 51.05 51.01 51.02 2.6K
13:48 51.00 51.02 51.00 51.02 0.7K
13:49 50.99 51.00 50.99 51.00 0.8K
13:50 51.02 51.02 51.02 51.02 2.3K
13:51 51.05 51.05 51.05 51.05 1.0K
13:53 51.06 51.06 51.06 51.06 0.9K
13:54 51.09 51.09 51.04 51.04 1.4K
13:55 51.05 51.08 51.05 51.08 1.8K
13:56 51.11 51.11 51.11 51.11 2.3K
13:57 51.11 51.13 51.11 51.13 2.0K
13:58 51.14 51.14 51.13 51.13 1.4K
14:01 51.12 51.12 51.12 51.12 1.0K
14:02 51.10 51.13 51.10 51.13 0.8K
14:03 51.16 51.16 51.16 51.16 2.4K
14:05 51.17 51.17 51.16 51.16 1.8K
14:07 51.23 51.23 51.23 51.23 1.2K
14:08 51.26 51.26 51.22 51.22 3.7K
14:10 51.27 51.27 51.27 51.27 1.5K
14:11 51.36 51.36 51.36 51.36 1.2K
14:13 51.40 51.40 51.31 51.32 2.6K
14:15 51.32 51.32 51.31 51.31 2.6K
14:16 51.32 51.35 51.28 51.28 1.8K
14:17 51.38 51.38 51.38 51.38 1.5K
14:19 51.41 51.41 51.41 51.41 1.9K
14:20 51.36 51.36 51.36 51.36 0.5K
14:22 51.36 51.36 51.36 51.36 0.3K
14:23 51.36 51.36 51.36 51.36 1.0K
14:25 51.35 51.35 51.32 51.32 3.0K
14:26 51.32 51.39 51.32 51.39 3.2K
14:27 51.36 51.42 51.31 51.42 3.7K
14:29 51.43 51.43 51.43 51.43 1.2K
14:30 51.41 51.44 51.41 51.44 0.6K
14:31 51.47 51.47 51.47 51.47 0.9K
14:33 51.51 51.51 51.50 51.50 0.4K
14:34 51.50 51.50 51.50 51.50 0.5K
14:36 51.50 51.50 51.50 51.50 0.6K
14:37 51.47 51.47 51.47 51.47 0.3K
14:38 51.51 51.51 51.51 51.51 0.3K
14:39 51.45 51.46 51.45 51.46 0.9K
14:40 51.42 51.42 51.41 51.41 2.9K
14:41 51.41 51.41 51.41 51.41 0.7K
14:42 51.40 51.40 51.40 51.40 0.4K
14:43 51.36 51.41 51.36 51.41 5.4K
14:45 51.38 51.40 51.32 51.32 4.6K
14:46 51.32 51.32 51.32 51.32 4.0K
14:47 51.32 51.36 51.32 51.36 1.4K
14:49 51.42 51.42 51.38 51.38 2.6K
14:52 51.42 51.42 51.42 51.42 1.9K
14:53 51.42 51.43 51.42 51.43 1.6K
14:54 51.40 51.40 51.40 51.40 1.4K
14:55 51.38 51.38 51.37 51.38 6.4K
14:56 51.34 51.36 51.34 51.34 2.9K
14:57 51.33 51.36 51.33 51.36 1.1K
14:58 51.34 51.35 51.32 51.32 2.0K
14:59 51.33 51.35 51.32 51.32 2.8K
15:00 51.36 51.37 51.33 51.37 4.9K
15:01 51.40 51.40 51.34 51.37 1.3K
15:02 51.40 51.40 51.40 51.40 0.7K
15:03 51.35 51.35 51.24 51.24 11.8K
15:04 51.22 51.25 51.22 51.25 9.6K
15:05 51.25 51.28 51.25 51.25 5.3K
15:06 51.25 51.26 51.25 51.26 3.7K
15:07 51.27 51.30 51.25 51.30 5.1K
15:08 51.26 51.26 51.26 51.26 0.7K
15:09 51.28 51.28 51.28 51.28 1.6K
15:11 51.31 51.31 51.25 51.27 7.0K
15:12 51.29 51.29 51.29 51.29 0.6K
15:13 51.30 51.33 51.30 51.33 1.8K
15:15 51.33 51.33 51.33 51.33 1.9K
15:16 51.44 51.44 51.44 51.44 0.3K
15:17 51.43 51.45 51.37 51.37 2.9K
15:18 51.39 51.39 51.39 51.39 0.5K
15:19 51.38 51.38 51.35 51.37 1.9K
15:20 51.39 51.39 51.39 51.39 0.7K
15:21 51.41 51.42 51.41 51.41 1.8K
15:22 51.41 51.42 51.41 51.42 0.8K
15:23 51.41 51.48 51.40 51.41 17.1K
15:24 51.40 51.43 51.40 51.43 0.9K
15:25 51.39 51.41 51.39 51.41 1.7K
15:26 51.43 51.43 51.43 51.43 0.3K
15:27 51.36 51.36 51.31 51.36 12.4K
15:28 51.33 51.34 51.32 51.32 4.3K
15:29 51.33 51.37 51.33 51.36 2.0K
15:30 51.35 51.35 51.27 51.27 6.6K
15:31 51.26 51.29 51.26 51.29 4.5K
15:32 51.29 51.32 51.28 51.32 2.2K
15:33 51.33 51.35 51.33 51.34 3.8K
15:34 51.34 51.34 51.32 51.32 1.5K
15:35 51.34 51.36 51.31 51.32 10.6K
15:36 51.28 51.28 51.22 51.22 5.3K
15:37 51.22 51.28 51.22 51.28 5.6K
15:38 51.28 51.30 51.26 51.26 5.1K
15:40 51.29 51.30 51.28 51.30 4.6K
15:41 51.32 51.38 51.32 51.38 3.7K
15:42 51.38 51.48 51.38 51.48 9.2K
15:43 51.50 51.50 51.40 51.42 7.5K
15:44 51.42 51.42 51.36 51.36 5.0K
15:45 51.38 51.38 51.36 51.36 2.1K
15:46 51.33 51.40 51.33 51.40 8.1K
15:47 51.38 51.38 51.36 51.37 3.4K
15:48 51.38 51.38 51.31 51.34 6.7K
15:49 51.35 51.40 51.35 51.40 3.2K
15:50 51.44 51.46 51.39 51.39 6.9K
15:51 51.45 51.46 51.38 51.38 9.0K
15:52 51.38 51.42 51.34 51.42 8.4K
15:53 51.41 51.45 51.34 51.36 10.6K
15:54 51.34 51.36 51.34 51.35 8.3K
15:55 51.50 51.50 51.46 51.50 9.6K
15:56 51.47 51.51 51.45 51.45 9.3K
15:57 51.46 51.53 51.45 51.53 13.3K
15:58 51.53 51.59 51.50 51.59 52.8K
15:59 51.62 51.63 51.46 51.51 393.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available