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 56.82 57.18 56.82 57.09 32.7K
09:31 57.20 57.42 57.10 57.42 2.8K
09:32 57.41 57.51 57.41 57.41 6.2K
09:33 57.35 57.57 57.35 57.46 5.1K
09:35 57.70 57.75 57.70 57.73 2.3K
09:36 57.89 57.90 57.72 57.72 1.8K
09:37 57.86 57.86 57.77 57.77 4.2K
09:38 57.86 57.86 57.67 57.67 3.6K
09:39 57.89 57.89 57.89 57.89 0.2K
09:41 57.89 57.89 57.61 57.61 0.9K
09:43 57.48 57.49 57.40 57.49 3.7K
09:44 57.41 57.66 57.41 57.66 2.0K
09:46 57.60 57.60 57.55 57.55 1.6K
09:47 57.54 57.54 57.46 57.46 1.3K
09:48 57.33 57.43 57.33 57.43 0.5K
09:49 57.35 57.50 57.35 57.50 3.0K
09:50 57.51 57.51 57.51 57.51 3.0K
09:51 57.55 57.58 57.51 57.51 1.1K
09:52 57.43 57.43 57.43 57.43 0.3K
09:53 57.46 57.47 57.34 57.34 4.5K
09:54 57.34 57.34 57.27 57.27 2.2K
09:55 57.05 57.05 56.95 56.95 1.9K
09:56 56.95 56.95 56.95 56.95 0.4K
09:57 56.94 57.00 56.94 57.00 0.9K
09:58 57.05 57.05 56.93 56.93 1.3K
09:59 56.98 56.98 56.88 56.88 3.1K
10:00 56.80 56.88 56.80 56.88 8.1K
10:01 56.79 56.83 56.79 56.79 2.5K
10:02 56.85 56.85 56.83 56.83 1.4K
10:03 57.00 57.01 56.97 56.97 5.6K
10:04 56.95 56.95 56.91 56.91 2.6K
10:05 56.99 56.99 56.91 56.91 0.9K
10:06 56.90 57.07 56.90 57.04 6.0K
10:07 56.98 56.98 56.95 56.95 1.6K
10:09 56.82 56.82 56.82 56.82 0.8K
10:10 56.82 56.99 56.82 56.98 2.0K
10:11 56.92 56.96 56.92 56.96 1.9K
10:12 56.98 57.05 56.98 56.98 6.0K
10:13 57.00 57.00 57.00 57.00 2.4K
10:14 57.07 57.07 57.07 57.07 1.5K
10:15 57.15 57.19 57.15 57.18 6.4K
10:16 57.23 57.30 57.23 57.25 2.7K
10:17 57.26 57.26 57.22 57.22 1.2K
10:18 57.22 57.22 57.22 57.22 2.3K
10:19 57.30 57.30 57.22 57.23 1.6K
10:20 57.23 57.23 57.23 57.23 0.7K
10:21 57.34 57.35 57.25 57.25 5.4K
10:22 57.35 57.35 57.25 57.25 2.8K
10:23 57.17 57.51 57.17 57.51 11.5K
10:24 57.50 57.50 57.50 57.50 1.1K
10:25 57.55 57.55 57.55 57.55 0.9K
10:26 57.60 57.65 57.60 57.65 2.5K
10:27 57.65 57.67 57.65 57.65 2.7K
10:28 57.68 57.69 57.65 57.65 2.8K
10:29 57.67 57.67 57.67 57.67 0.8K
10:30 57.57 57.57 57.57 57.57 2.1K
10:31 57.52 57.52 57.52 57.52 2.1K
10:32 57.52 57.57 57.52 57.54 1.5K
10:33 57.46 57.53 57.46 57.53 1.8K
10:34 57.41 57.41 57.38 57.38 4.0K
10:35 57.30 57.30 57.22 57.22 1.1K
10:36 57.22 57.22 57.22 57.22 0.2K
10:37 57.22 57.30 57.22 57.30 1.1K
10:38 57.30 57.30 57.30 57.30 1.5K
10:40 57.38 57.38 57.38 57.38 1.6K
10:41 57.42 57.46 57.42 57.46 1.3K
10:42 57.50 57.50 57.50 57.50 2.5K
10:43 57.60 57.60 57.49 57.49 1.6K
10:44 57.59 57.59 57.54 57.54 0.4K
10:45 57.59 57.59 57.59 57.59 0.2K
10:46 57.62 57.63 57.56 57.63 33.2K
10:47 57.64 57.64 57.64 57.64 1.3K
10:48 57.65 57.65 57.65 57.65 0.5K
10:49 57.56 57.56 57.56 57.56 0.6K
10:50 57.53 57.64 57.53 57.64 0.6K
10:51 57.64 57.64 57.53 57.53 1.7K
10:53 57.64 57.64 57.58 57.58 0.5K
10:54 57.60 57.87 57.60 57.87 2.9K
10:55 57.87 57.87 57.87 57.87 0.3K
10:56 58.09 58.19 58.06 58.19 12.2K
10:57 58.18 58.18 58.15 58.15 0.9K
10:58 58.21 58.26 58.21 58.26 3.3K
10:59 58.28 58.28 58.22 58.22 3.0K
11:00 58.27 58.27 58.27 58.27 0.9K
11:02 58.32 58.32 58.32 58.32 0.2K
11:03 58.32 58.32 58.15 58.17 35.5K
11:05 58.29 58.32 58.29 58.32 2.7K
11:06 58.22 58.22 58.22 58.22 0.5K
11:07 58.13 58.13 58.12 58.12 0.4K
11:08 58.30 58.30 58.30 58.30 0.6K
11:09 58.21 58.29 58.21 58.21 1.4K
11:10 58.20 58.25 58.16 58.16 3.7K
11:11 58.19 58.23 58.19 58.23 2.3K
11:12 58.19 58.20 58.19 58.20 0.4K
11:13 58.24 58.28 58.20 58.28 5.7K
11:14 58.24 58.32 58.24 58.32 1.8K
11:15 58.31 58.32 58.29 58.29 2.6K
11:16 58.33 58.33 58.22 58.22 1.8K
11:17 58.22 58.22 58.22 58.22 2.2K
11:18 58.22 58.46 58.22 58.46 4.3K
11:19 58.45 58.45 58.45 58.45 0.5K
11:20 58.50 58.54 58.46 58.54 3.5K
11:21 58.55 58.56 58.54 58.56 1.9K
11:22 58.54 58.54 58.53 58.53 0.8K
11:23 58.64 58.71 58.64 58.71 2.4K
11:24 58.77 58.77 58.61 58.63 3.0K
11:25 58.63 58.63 58.63 58.63 0.7K
11:26 58.65 58.69 58.58 58.69 1.3K
11:27 58.65 58.73 58.65 58.72 2.1K
11:28 58.67 58.67 58.67 58.67 0.9K
11:29 58.70 58.70 58.70 58.70 2.5K
11:30 58.70 58.71 58.66 58.66 1.3K
11:31 58.71 58.71 58.66 58.66 2.6K
11:32 58.71 58.71 58.70 58.70 2.6K
11:33 58.73 58.77 58.73 58.77 1.6K
11:34 58.77 58.81 58.77 58.81 0.5K
11:35 58.74 58.74 58.59 58.59 6.4K
11:36 58.57 58.57 58.54 58.54 1.4K
11:37 58.50 58.50 58.50 58.50 4.8K
11:39 58.51 58.60 58.51 58.60 4.1K
11:40 58.62 58.62 58.62 58.62 2.6K
11:41 58.67 58.69 58.64 58.64 4.3K
11:42 58.64 58.70 58.64 58.70 0.4K
11:43 58.64 58.64 58.64 58.64 1.0K
11:44 58.64 58.68 58.44 58.44 4.8K
11:45 58.49 58.49 58.39 58.39 0.9K
11:46 58.36 58.36 58.30 58.30 3.2K
11:47 58.29 58.29 58.23 58.25 1.2K
11:48 58.25 58.25 58.17 58.17 1.0K
11:49 58.24 58.24 58.24 58.24 0.3K
11:50 58.24 58.24 58.24 58.24 0.6K
11:51 58.21 58.25 58.16 58.25 4.4K
11:52 58.32 58.32 58.32 58.32 0.5K
11:53 58.31 58.31 58.31 58.31 0.8K
11:54 58.32 58.32 58.32 58.32 1.8K
11:57 58.30 58.30 58.30 58.30 1.1K
11:58 58.32 58.32 58.32 58.32 1.6K
12:00 58.37 58.51 58.37 58.51 6.3K
12:01 58.51 58.57 58.51 58.57 1.7K
12:02 58.57 58.61 58.57 58.61 1.3K
12:03 58.63 58.63 58.63 58.63 0.8K
12:04 58.65 58.66 58.62 58.66 2.1K
12:05 58.62 58.64 58.62 58.64 2.5K
12:06 58.61 58.61 58.57 58.59 6.0K
12:07 58.62 58.63 58.62 58.63 3.1K
12:08 58.72 58.72 58.72 58.72 1.7K
12:09 58.73 58.73 58.73 58.73 0.4K
12:10 58.74 58.80 58.74 58.80 2.1K
12:11 58.69 58.79 58.69 58.79 0.7K
12:12 58.81 58.84 58.81 58.84 2.0K
12:13 58.84 58.84 58.84 58.84 1.1K
12:14 58.80 58.87 58.80 58.87 1.8K
12:15 58.98 59.01 58.98 59.01 0.6K
12:16 59.02 59.02 59.00 59.00 1.7K
12:17 58.96 58.96 58.89 58.93 3.3K
12:18 58.92 58.92 58.92 58.92 0.7K
12:20 58.92 58.92 58.88 58.89 2.6K
12:21 58.86 58.88 58.86 58.88 4.5K
12:22 58.92 58.92 58.92 58.92 1.7K
12:23 58.96 58.96 58.96 58.96 0.9K
12:25 58.89 58.90 58.88 58.90 1.2K
12:26 58.88 58.93 58.88 58.93 2.4K
12:28 58.93 58.93 58.93 58.93 0.7K
12:29 58.94 58.97 58.92 58.95 4.2K
12:30 58.99 58.99 58.97 58.97 1.2K
12:31 59.00 59.06 59.00 59.06 12.4K
12:32 59.06 59.06 59.00 59.00 3.1K
12:33 59.01 59.01 58.98 58.98 3.2K
12:35 58.95 58.95 58.95 58.95 0.5K
12:36 58.97 58.97 58.97 58.97 7.1K
12:37 58.95 58.95 58.92 58.92 1.8K
12:38 58.99 59.03 58.99 59.03 5.0K
12:39 59.04 59.04 59.00 59.00 4.1K
12:40 59.01 59.01 58.97 58.97 3.0K
12:41 58.97 58.97 58.96 58.96 0.8K
12:42 58.96 58.96 58.96 58.96 0.5K
12:44 58.96 59.01 58.92 59.01 3.0K
12:45 59.01 59.01 59.01 59.01 0.3K
12:46 58.98 58.98 58.96 58.98 1.6K
12:47 58.99 59.01 58.99 59.01 2.2K
12:48 59.01 59.01 59.01 59.01 0.6K
12:49 59.01 59.07 59.00 59.07 6.8K
12:50 59.06 59.06 59.06 59.06 1.2K
12:51 59.07 59.07 59.02 59.03 4.9K
12:52 59.03 59.03 58.92 58.92 2.4K
12:53 58.89 59.04 58.87 59.04 7.2K
12:54 59.02 59.02 59.02 59.02 0.4K
12:55 58.99 58.99 58.99 58.99 0.4K
12:56 59.02 59.02 59.02 59.02 0.6K
12:57 59.03 59.06 59.03 59.06 2.5K
12:58 59.07 59.07 59.01 59.01 3.5K
12:59 59.07 59.07 59.02 59.06 1.2K
13:00 58.97 59.21 58.97 59.21 8.0K
13:01 59.09 59.10 59.09 59.10 2.0K
13:02 59.07 59.07 59.07 59.07 0.3K
13:03 59.08 59.08 59.08 59.08 0.3K
13:04 59.03 59.08 59.03 59.08 0.8K
13:05 59.02 59.03 58.98 59.03 3.5K
13:06 59.03 59.03 59.03 59.03 0.6K
13:07 59.08 59.08 59.04 59.04 1.7K
13:08 59.09 59.09 59.04 59.04 0.8K
13:09 58.99 58.99 58.89 58.89 3.0K
13:10 58.93 58.93 58.93 58.93 0.3K
13:11 58.93 58.94 58.91 58.94 2.1K
13:13 58.97 58.97 58.95 58.95 1.4K
13:14 58.98 58.98 58.94 58.94 2.5K
13:16 58.96 58.96 58.94 58.94 1.4K
13:17 58.98 58.98 58.98 58.98 1.9K
13:18 58.97 58.97 58.92 58.92 0.6K
13:19 58.98 58.98 58.98 58.98 3.5K
13:20 58.92 58.92 58.86 58.86 2.7K
13:21 58.90 58.90 58.81 58.86 2.6K
13:23 58.85 58.85 58.85 58.85 0.4K
13:25 58.85 58.85 58.85 58.85 0.5K
13:26 58.85 58.85 58.85 58.85 0.6K
13:27 58.84 58.84 58.84 58.84 0.6K
13:28 58.84 58.95 58.84 58.95 4.9K
13:30 58.91 58.91 58.87 58.89 3.6K
13:31 58.89 58.89 58.89 58.89 0.4K
13:32 58.84 58.84 58.83 58.83 1.3K
13:33 58.82 58.84 58.82 58.84 1.0K
13:34 58.85 58.85 58.85 58.85 0.3K
13:35 58.84 58.88 58.84 58.86 1.8K
13:36 58.82 58.83 58.82 58.83 1.1K
13:37 58.80 58.85 58.80 58.85 3.2K
13:38 58.81 58.81 58.81 58.81 0.1K
13:39 58.84 58.84 58.84 58.84 0.3K
13:40 58.84 58.84 58.84 58.84 0.2K
13:41 58.84 58.84 58.77 58.82 2.9K
13:42 58.80 58.80 58.80 58.80 0.9K
13:44 58.74 58.74 58.74 58.74 1.0K
13:45 58.72 58.72 58.69 58.69 3.4K
13:46 58.64 58.67 58.64 58.67 26.8K
13:47 58.64 58.64 58.64 58.64 0.8K
13:48 58.61 58.61 58.61 58.61 1.3K
13:49 58.60 58.63 58.60 58.63 0.5K
13:50 58.61 58.62 58.58 58.62 2.3K
13:51 58.66 58.66 58.65 58.65 4.8K
13:52 58.67 58.68 58.67 58.68 2.1K
13:53 58.66 58.66 58.66 58.66 1.4K
13:54 58.63 58.63 58.61 58.61 4.1K
13:55 58.60 58.65 58.60 58.65 1.6K
13:57 58.62 58.62 58.62 58.62 0.4K
13:58 58.66 58.66 58.65 58.65 1.4K
13:59 58.66 58.70 58.66 58.70 0.5K
14:00 58.66 58.69 58.66 58.69 1.3K
14:01 58.66 58.68 58.66 58.68 2.3K
14:02 58.70 58.70 58.69 58.69 0.9K
14:03 58.74 58.78 58.74 58.77 2.9K
14:05 58.76 58.76 58.68 58.72 2.6K
14:06 58.72 58.72 58.72 58.72 0.4K
14:07 58.72 58.72 58.72 58.72 0.7K
14:08 58.72 58.72 58.72 58.72 1.1K
14:09 58.72 58.76 58.72 58.76 1.5K
14:11 58.76 58.76 58.70 58.74 0.7K
14:12 58.82 58.82 58.82 58.82 1.4K
14:13 58.84 58.84 58.84 58.84 0.6K
14:14 58.84 58.84 58.82 58.82 1.2K
14:15 58.80 58.80 58.78 58.78 2.5K
14:16 58.71 58.71 58.71 58.71 2.7K
14:17 58.76 58.76 58.76 58.76 1.8K
14:18 58.70 58.70 58.70 58.70 1.0K
14:19 58.69 58.69 58.69 58.69 0.4K
14:20 58.68 58.68 58.68 58.68 0.2K
14:21 58.68 58.68 58.68 58.68 1.8K
14:22 58.70 58.70 58.70 58.70 1.1K
14:23 58.66 58.66 58.65 58.66 1.8K
14:24 58.69 58.70 58.65 58.65 1.5K
14:27 58.65 58.69 58.65 58.67 1.2K
14:28 58.65 58.71 58.65 58.67 2.1K
14:29 58.67 58.71 58.59 58.59 8.1K
14:30 58.57 58.63 58.57 58.63 3.2K
14:31 58.74 58.74 58.74 58.74 0.4K
14:32 58.74 58.74 58.74 58.74 0.9K
14:33 58.78 58.78 58.78 58.78 1.5K
14:35 58.78 58.81 58.78 58.81 1.0K
14:36 58.81 58.81 58.81 58.81 1.8K
14:37 58.87 58.87 58.83 58.83 0.8K
14:38 58.85 58.89 58.85 58.89 1.3K
14:39 58.91 58.91 58.88 58.91 0.8K
14:40 58.87 58.87 58.87 58.87 0.6K
14:41 58.93 58.93 58.93 58.93 0.7K
14:42 58.93 58.99 58.93 58.97 7.5K
14:43 58.95 58.95 58.91 58.93 3.3K
14:44 58.93 58.93 58.93 58.93 0.2K
14:45 58.90 58.90 58.90 58.90 0.8K
14:46 58.92 58.92 58.86 58.88 1.4K
14:47 58.82 58.82 58.82 58.82 0.4K
14:48 58.82 58.85 58.82 58.83 1.0K
14:49 58.83 58.83 58.80 58.81 2.1K
14:50 58.81 58.85 58.77 58.85 5.5K
14:51 58.80 58.80 58.78 58.78 1.3K
14:53 58.83 58.83 58.82 58.82 0.3K
14:54 58.82 58.85 58.82 58.85 1.2K
14:55 58.82 58.82 58.82 58.82 1.0K
14:56 58.80 58.80 58.75 58.75 1.6K
14:57 58.73 58.73 58.58 58.70 5.1K
14:58 58.65 58.65 58.64 58.65 3.5K
14:59 58.65 58.65 58.65 58.65 1.8K
15:00 58.70 58.75 58.70 58.73 3.1K
15:01 58.75 58.75 58.75 58.75 0.8K
15:03 58.79 58.79 58.79 58.79 1.3K
15:05 58.78 58.78 58.78 58.78 0.7K
15:06 58.83 58.83 58.83 58.83 0.2K
15:07 58.78 58.82 58.78 58.82 1.3K
15:08 58.81 58.81 58.81 58.81 1.4K
15:09 58.83 58.83 58.83 58.83 2.2K
15:10 58.80 58.80 58.80 58.80 6.5K
15:12 58.76 58.85 58.76 58.85 5.1K
15:13 58.79 58.79 58.79 58.79 1.0K
15:14 58.77 58.77 58.77 58.77 1.3K
15:15 58.72 58.72 58.72 58.72 1.0K
15:16 58.71 58.76 58.71 58.76 2.0K
15:18 58.76 58.76 58.76 58.76 0.5K
15:19 58.70 58.74 58.70 58.74 2.1K
15:20 58.74 58.77 58.74 58.77 0.7K
15:21 58.76 58.76 58.76 58.76 0.2K
15:22 58.76 58.78 58.73 58.78 3.2K
15:23 58.82 58.84 58.81 58.81 4.4K
15:24 58.86 58.86 58.86 58.86 1.2K
15:25 58.84 58.85 58.83 58.85 3.9K
15:26 58.85 58.92 58.79 58.92 2.7K
15:27 58.91 58.92 58.87 58.87 2.9K
15:28 58.89 58.92 58.89 58.92 2.4K
15:29 58.93 58.93 58.89 58.89 1.3K
15:30 58.87 58.90 58.87 58.90 1.7K
15:31 58.92 58.93 58.90 58.93 5.6K
15:32 58.91 58.91 58.91 58.91 1.2K
15:33 58.91 59.05 58.91 59.02 9.1K
15:34 59.05 59.05 59.05 59.05 1.8K
15:35 59.03 59.20 59.03 59.20 5.3K
15:36 59.18 59.18 59.14 59.17 5.8K
15:37 59.17 59.17 59.14 59.14 0.9K
15:38 59.17 59.22 59.17 59.22 7.5K
15:39 59.21 59.21 59.21 59.21 1.1K
15:40 59.17 59.22 59.17 59.22 5.4K
15:41 59.22 59.25 59.12 59.17 8.9K
15:42 59.20 59.27 59.20 59.27 3.4K
15:43 59.28 59.28 59.24 59.25 6.7K
15:44 59.24 59.24 59.22 59.23 6.4K
15:45 59.23 59.31 59.22 59.31 4.6K
15:46 59.31 59.33 59.30 59.30 2.6K
15:47 59.33 59.33 59.31 59.32 6.4K
15:48 59.34 59.34 59.24 59.24 8.9K
15:49 59.24 59.27 59.23 59.27 3.0K
15:50 59.23 59.29 59.21 59.29 24.7K
15:51 59.25 59.25 59.13 59.13 30.8K
15:52 59.16 59.20 59.09 59.20 10.1K
15:53 59.21 59.21 59.14 59.16 8.4K
15:54 59.17 59.17 58.96 59.02 27.9K
15:55 59.03 59.10 59.02 59.02 13.4K
15:56 59.01 59.02 58.96 59.00 17.9K
15:57 59.04 59.09 59.04 59.09 8.6K
15:58 59.10 59.11 59.07 59.09 24.6K
15:59 59.05 59.05 58.95 58.98 205.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available