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 56.29 56.29 56.23 56.23 9.5K
09:31 56.14 56.14 56.14 56.14 1.8K
09:32 56.15 56.65 56.14 56.65 4.3K
09:33 56.80 56.95 56.80 56.95 2.7K
09:34 57.11 57.23 57.11 57.23 2.1K
09:35 57.15 57.31 57.15 57.18 4.9K
09:36 57.15 57.15 57.03 57.03 2.3K
09:37 57.02 57.05 57.02 57.05 1.1K
09:38 56.74 56.74 56.74 56.74 0.2K
09:39 56.74 56.99 56.74 56.99 1.4K
09:40 56.74 56.76 56.74 56.76 3.9K
09:41 56.78 56.78 56.78 56.78 0.2K
09:42 57.06 57.06 57.06 57.06 3.3K
09:43 56.82 57.09 56.82 57.09 6.8K
09:44 57.07 57.07 57.07 57.07 0.7K
09:45 57.07 57.07 56.99 56.99 0.5K
09:46 57.25 57.26 57.25 57.26 2.1K
09:47 57.19 57.51 57.19 57.40 2.5K
09:49 57.41 57.41 57.37 57.37 4.2K
09:50 57.33 57.33 57.29 57.29 0.9K
09:51 57.29 57.35 57.29 57.34 2.4K
09:52 57.25 57.25 57.18 57.18 2.5K
09:53 57.25 57.35 57.25 57.35 2.3K
09:54 57.26 57.26 57.06 57.06 1.2K
09:55 57.02 57.02 56.89 56.91 2.5K
09:56 56.96 56.97 56.95 56.97 2.4K
09:57 57.03 57.03 57.03 57.03 0.8K
09:58 57.13 57.21 57.13 57.21 8.9K
09:59 57.14 57.14 57.14 57.14 0.2K
10:00 57.12 57.17 57.12 57.17 4.9K
10:01 57.17 57.17 56.98 57.12 3.8K
10:02 57.21 57.42 57.21 57.42 3.4K
10:03 57.39 57.46 57.39 57.46 1.2K
10:04 57.34 57.42 57.33 57.42 3.0K
10:05 57.42 57.42 57.42 57.42 0.5K
10:06 57.42 57.42 57.42 57.42 0.4K
10:07 57.39 57.39 57.29 57.29 6.1K
10:09 57.29 57.40 57.23 57.40 4.5K
10:10 57.39 57.39 57.39 57.39 0.4K
10:11 57.37 57.37 57.37 57.37 0.6K
10:12 57.18 57.18 57.08 57.18 15.0K
10:14 57.15 57.20 57.12 57.12 3.1K
10:15 56.88 56.88 56.88 56.88 1.3K
10:16 56.74 56.74 56.69 56.69 2.2K
10:17 56.71 56.86 56.71 56.86 3.6K
10:18 56.91 56.95 56.85 56.95 1.7K
10:19 56.96 56.97 56.90 56.90 3.9K
10:20 56.98 57.03 56.95 56.97 6.4K
10:21 56.93 56.93 56.87 56.87 0.9K
10:22 56.69 56.69 56.69 56.69 0.4K
10:23 56.61 56.61 56.49 56.50 2.5K
10:24 56.59 56.59 56.47 56.47 0.8K
10:25 56.50 56.50 56.50 56.50 0.4K
10:26 56.51 56.51 56.50 56.50 1.9K
10:27 56.48 56.52 56.44 56.44 3.7K
10:28 56.48 56.48 56.44 56.44 0.3K
10:29 56.43 56.43 56.37 56.39 3.7K
10:30 56.52 56.61 56.52 56.61 2.2K
10:32 56.69 56.69 56.61 56.61 1.5K
10:33 56.64 56.64 56.64 56.64 0.3K
10:35 56.63 56.63 56.63 56.63 0.3K
10:36 56.57 56.57 56.49 56.56 3.1K
10:37 56.52 56.52 56.51 56.51 1.8K
10:38 56.57 56.58 56.57 56.58 0.8K
10:40 56.63 56.63 56.52 56.52 2.5K
10:41 56.54 56.54 56.54 56.54 1.2K
10:42 56.53 56.59 56.53 56.59 0.8K
10:43 56.60 56.64 56.57 56.64 2.0K
10:44 56.66 56.69 56.60 56.60 4.3K
10:45 56.57 56.57 56.42 56.42 6.8K
10:46 56.45 56.45 56.41 56.41 1.5K
10:47 56.37 56.45 56.35 56.45 2.1K
10:48 56.49 56.50 56.49 56.50 2.4K
10:49 56.56 56.56 56.45 56.45 1.5K
10:50 56.41 56.41 56.41 56.41 1.2K
10:51 56.37 56.54 56.37 56.54 2.6K
10:52 56.54 56.60 56.54 56.56 3.4K
10:53 56.68 56.76 56.68 56.76 0.9K
10:55 56.72 56.72 56.63 56.63 1.9K
10:56 56.59 56.59 56.59 56.59 0.8K
10:57 56.64 56.64 56.57 56.57 1.9K
10:58 56.68 56.68 56.64 56.64 0.3K
10:59 56.58 56.67 56.58 56.65 2.3K
11:00 56.66 56.68 56.66 56.68 1.2K
11:01 56.63 56.87 56.63 56.85 4.8K
11:02 56.82 56.82 56.82 56.82 1.0K
11:03 57.02 57.02 57.02 57.02 2.1K
11:04 56.94 56.97 56.91 56.94 2.2K
11:05 56.94 56.94 56.87 56.87 4.2K
11:06 56.75 56.82 56.75 56.82 1.0K
11:07 56.79 56.84 56.77 56.84 1.2K
11:08 56.87 56.87 56.87 56.87 0.8K
11:09 56.95 56.95 56.90 56.90 2.5K
11:10 56.85 56.85 56.85 56.85 2.1K
11:11 56.95 57.26 56.95 57.26 3.3K
11:12 57.26 57.26 57.21 57.21 0.6K
11:13 57.20 57.26 57.20 57.26 1.9K
11:14 57.26 57.27 57.22 57.27 2.1K
11:15 57.35 57.36 57.35 57.36 1.5K
11:16 57.37 57.37 57.22 57.32 2.0K
11:17 57.38 57.38 57.38 57.38 0.8K
11:18 57.47 57.51 57.47 57.51 1.4K
11:19 57.36 57.36 57.35 57.35 1.6K
11:20 57.44 57.50 57.44 57.50 0.6K
11:21 57.54 57.54 57.52 57.53 0.7K
11:22 57.51 57.51 57.51 57.51 0.3K
11:23 57.53 57.53 57.51 57.51 1.3K
11:24 57.58 57.63 57.56 57.63 2.1K
11:25 57.60 57.60 57.45 57.46 7.7K
11:26 57.27 57.32 57.27 57.32 1.9K
11:27 57.27 57.27 57.27 57.27 0.5K
11:28 57.32 57.39 57.32 57.39 1.6K
11:29 57.43 57.43 57.23 57.33 2.2K
11:30 57.30 57.37 57.29 57.30 2.6K
11:31 57.18 57.18 57.08 57.08 1.2K
11:32 57.24 57.24 57.22 57.22 2.3K
11:33 57.30 57.31 57.30 57.31 0.8K
11:34 57.25 57.25 57.22 57.22 2.2K
11:35 57.17 57.19 57.13 57.19 2.5K
11:36 57.20 57.20 57.09 57.09 2.0K
11:37 57.04 57.04 57.04 57.04 0.8K
11:38 57.09 57.09 57.09 57.09 0.9K
11:39 57.04 57.04 57.04 57.04 2.1K
11:40 57.06 57.06 57.06 57.06 1.2K
11:41 57.03 57.08 57.03 57.08 0.9K
11:42 57.12 57.12 57.12 57.12 0.8K
11:44 57.16 57.16 57.12 57.12 1.6K
11:45 57.11 57.11 57.04 57.05 4.4K
11:46 57.14 57.14 57.14 57.14 1.8K
11:47 57.19 57.19 57.19 57.19 1.0K
11:48 57.15 57.15 57.09 57.09 1.8K
11:49 57.06 57.06 57.06 57.06 0.3K
11:50 57.04 57.07 56.98 57.07 1.5K
11:51 57.01 57.07 57.01 57.07 1.2K
11:52 57.03 57.03 57.00 57.02 2.1K
11:53 57.00 57.06 57.00 57.06 0.9K
11:54 56.93 56.99 56.93 56.99 0.4K
11:55 57.05 57.05 57.05 57.05 2.0K
11:56 57.05 57.10 57.05 57.10 0.9K
11:57 57.10 57.10 57.10 57.10 0.2K
11:58 57.05 57.05 57.00 57.00 2.5K
11:59 57.04 57.04 57.04 57.04 0.3K
12:00 57.05 57.12 57.05 57.12 2.0K
12:02 57.16 57.16 57.16 57.16 0.7K
12:03 57.20 57.20 57.20 57.20 0.7K
12:04 57.10 57.10 57.10 57.10 0.9K
12:05 57.14 57.14 57.08 57.12 3.3K
12:06 57.20 57.20 57.20 57.20 2.3K
12:09 57.08 57.08 57.08 57.08 0.3K
12:10 57.08 57.18 57.03 57.17 3.2K
12:11 57.09 57.09 57.08 57.08 0.9K
12:12 57.02 57.03 57.00 57.03 3.0K
12:13 57.07 57.08 57.07 57.08 0.9K
12:14 57.15 57.18 57.15 57.18 0.5K
12:15 57.15 57.15 57.08 57.08 2.2K
12:16 57.02 57.02 56.95 56.95 1.7K
12:17 56.94 56.94 56.92 56.92 2.1K
12:18 56.95 56.95 56.87 56.88 2.0K
12:19 56.88 56.88 56.80 56.88 4.9K
12:21 56.81 56.87 56.81 56.84 0.6K
12:23 56.86 56.86 56.77 56.77 3.5K
12:24 56.73 56.82 56.73 56.82 1.8K
12:25 56.82 56.90 56.82 56.87 2.4K
12:26 56.85 56.85 56.81 56.81 2.2K
12:28 56.81 56.81 56.81 56.81 0.5K
12:30 56.91 56.91 56.84 56.84 2.3K
12:31 56.85 56.85 56.73 56.79 3.2K
12:32 56.81 56.81 56.81 56.81 0.3K
12:34 56.77 56.77 56.76 56.76 1.2K
12:35 56.72 56.72 56.70 56.70 2.0K
12:36 56.75 56.79 56.70 56.79 2.5K
12:37 56.82 56.82 56.82 56.82 1.7K
12:39 56.85 56.85 56.85 56.85 1.9K
12:40 56.80 56.80 56.75 56.75 1.0K
12:42 56.83 56.83 56.73 56.75 2.0K
12:43 56.72 56.72 56.72 56.72 0.9K
12:44 56.62 56.62 56.55 56.55 0.6K
12:45 56.58 56.58 56.48 56.48 0.6K
12:46 56.46 56.46 56.34 56.36 1.9K
12:47 56.30 56.36 56.30 56.36 2.6K
12:48 56.41 56.41 56.39 56.39 0.8K
12:49 56.38 56.42 56.38 56.42 4.9K
12:52 56.49 56.54 56.49 56.52 3.2K
12:53 56.48 56.53 56.44 56.53 5.4K
12:56 56.54 56.59 56.54 56.59 0.6K
12:57 56.57 56.60 56.57 56.60 1.5K
12:59 56.54 56.54 56.54 56.54 1.1K
13:01 56.55 56.56 56.47 56.52 2.8K
13:02 56.64 56.66 56.64 56.66 0.8K
13:03 56.60 56.60 56.60 56.60 0.6K
13:04 56.64 56.64 56.64 56.64 0.4K
13:05 56.62 56.66 56.62 56.66 0.8K
13:06 56.59 56.59 56.59 56.59 0.8K
13:07 56.57 56.59 56.57 56.59 0.7K
13:08 56.63 56.63 56.63 56.63 0.3K
13:09 56.58 56.59 56.58 56.58 1.9K
13:10 56.54 56.54 56.54 56.54 0.4K
13:11 56.53 56.53 56.53 56.53 1.2K
13:13 56.53 56.57 56.49 56.57 1.1K
13:14 56.49 56.54 56.49 56.54 2.9K
13:15 56.50 56.50 56.50 56.50 0.4K
13:16 56.51 56.51 56.44 56.44 2.7K
13:17 56.48 56.52 56.48 56.52 0.5K
13:18 56.44 56.54 56.36 56.54 3.8K
13:19 56.51 56.57 56.51 56.57 1.1K
13:20 56.57 56.57 56.57 56.57 1.2K
13:21 56.57 56.64 56.57 56.61 1.7K
13:22 56.61 56.61 56.56 56.56 2.3K
13:23 56.68 56.70 56.67 56.67 0.7K
13:24 56.64 56.64 56.64 56.64 0.2K
13:25 56.73 56.84 56.73 56.84 1.8K
13:26 56.84 56.84 56.78 56.83 1.7K
13:28 56.78 56.78 56.78 56.78 0.8K
13:29 56.79 56.79 56.79 56.79 0.6K
13:30 56.79 56.79 56.74 56.77 2.2K
13:31 56.71 56.71 56.67 56.67 2.5K
13:33 56.73 56.73 56.72 56.72 1.0K
13:34 56.77 56.77 56.77 56.77 4.6K
13:36 56.79 56.84 56.79 56.84 0.8K
13:37 56.81 56.81 56.81 56.81 1.4K
13:41 56.89 56.89 56.89 56.89 0.8K
13:42 56.88 57.00 56.88 57.00 2.2K
13:43 56.96 56.96 56.96 56.96 1.4K
13:45 56.97 57.05 56.90 56.90 2.6K
13:48 57.01 57.08 57.01 57.08 2.1K
13:50 57.10 57.10 57.07 57.08 2.3K
13:51 57.08 57.13 57.08 57.13 0.7K
13:52 57.14 57.16 57.14 57.16 1.1K
13:54 57.17 57.17 57.09 57.15 1.3K
13:55 57.15 57.15 57.09 57.09 2.6K
13:56 57.07 57.07 57.07 57.07 1.3K
13:57 57.15 57.15 57.15 57.15 1.1K
13:59 57.22 57.22 57.22 57.22 1.2K
14:01 57.31 57.31 57.31 57.31 0.4K
14:02 57.29 57.30 57.27 57.29 3.5K
14:04 57.33 57.33 57.33 57.33 0.2K
14:05 57.26 57.26 57.20 57.20 2.2K
14:06 57.20 57.28 57.19 57.28 2.3K
14:07 57.32 57.32 57.32 57.32 1.1K
14:08 57.23 57.23 57.23 57.23 2.4K
14:12 57.33 57.33 57.33 57.33 1.8K
14:13 57.36 57.38 57.32 57.37 3.0K
14:14 57.35 57.35 57.35 57.35 2.2K
14:17 57.19 57.19 57.19 57.19 0.7K
14:19 57.20 57.20 57.18 57.18 2.5K
14:20 57.11 57.11 57.07 57.07 2.1K
14:21 57.09 57.09 57.08 57.08 1.9K
14:23 57.00 57.00 57.00 57.00 1.2K
14:25 56.93 56.93 56.93 56.93 0.1K
14:26 56.96 56.96 56.93 56.96 2.7K
14:27 56.88 56.90 56.88 56.90 1.4K
14:30 56.91 56.91 56.86 56.86 2.4K
14:31 56.74 56.74 56.73 56.73 0.8K
14:32 56.76 56.76 56.76 56.76 0.8K
14:33 56.78 56.78 56.78 56.78 0.8K
14:34 56.77 56.80 56.77 56.78 3.2K
14:35 56.78 56.78 56.76 56.76 1.3K
14:36 56.76 56.76 56.60 56.60 6.7K
14:37 56.58 56.58 56.58 56.58 0.1K
14:38 56.53 56.67 56.53 56.63 1.4K
14:39 56.68 56.68 56.62 56.62 4.0K
14:40 56.62 56.62 56.46 56.55 2.1K
14:41 56.59 56.59 56.59 56.59 0.7K
14:42 56.51 56.51 56.51 56.51 0.2K
14:43 56.53 56.54 56.48 56.51 4.3K
14:45 56.44 56.44 56.44 56.44 0.5K
14:46 56.44 56.49 56.44 56.49 1.9K
14:47 56.51 56.64 56.51 56.64 4.3K
14:48 56.62 56.65 56.61 56.64 2.5K
14:49 56.67 56.70 56.67 56.70 1.7K
14:50 56.65 56.65 56.59 56.60 3.3K
14:52 56.72 56.72 56.69 56.69 2.0K
14:53 56.63 56.63 56.63 56.63 0.9K
14:54 56.60 56.63 56.59 56.63 2.2K
14:55 56.69 56.69 56.69 56.69 0.8K
14:56 56.65 56.65 56.65 56.65 0.4K
14:57 56.59 56.59 56.51 56.51 2.3K
14:58 56.49 56.49 56.49 56.49 0.7K
14:59 56.50 56.50 56.50 56.50 0.7K
15:00 56.55 56.58 56.50 56.50 2.5K
15:01 56.43 56.43 56.35 56.39 3.5K
15:03 56.30 56.30 56.30 56.30 0.3K
15:04 56.40 56.47 56.40 56.47 3.3K
15:05 56.42 56.42 56.35 56.35 5.0K
15:06 56.38 56.40 56.37 56.39 3.7K
15:07 56.38 56.41 56.33 56.40 6.9K
15:08 56.46 56.46 56.34 56.34 1.8K
15:10 56.41 56.41 56.41 56.41 1.1K
15:11 56.36 56.36 56.36 56.36 2.0K
15:12 56.33 56.38 56.33 56.38 6.4K
15:13 56.44 56.44 56.44 56.44 0.3K
15:14 56.50 56.61 56.50 56.60 2.3K
15:15 56.55 56.55 56.53 56.53 1.6K
15:16 56.50 56.50 56.50 56.50 0.9K
15:17 56.45 56.45 56.37 56.37 1.7K
15:18 56.33 56.33 56.31 56.31 1.6K
15:19 56.19 56.28 56.19 56.23 2.4K
15:20 56.21 56.37 56.21 56.37 3.0K
15:21 56.44 56.47 56.42 56.47 1.4K
15:22 56.41 56.56 56.40 56.56 5.8K
15:23 56.51 56.51 56.46 56.46 2.1K
15:24 56.49 56.49 56.49 56.49 0.5K
15:25 56.43 56.46 56.43 56.46 2.0K
15:26 56.46 56.47 56.32 56.32 4.9K
15:27 56.22 56.35 56.22 56.35 2.3K
15:28 56.35 56.35 56.31 56.31 1.5K
15:29 56.33 56.34 56.33 56.34 1.8K
15:30 56.31 56.37 56.31 56.34 3.0K
15:31 56.40 56.45 56.39 56.45 4.1K
15:32 56.45 56.47 56.44 56.47 3.3K
15:33 56.52 56.52 56.40 56.40 5.8K
15:34 56.44 56.47 56.42 56.47 3.4K
15:35 56.56 56.62 56.56 56.56 2.0K
15:36 56.47 56.47 56.37 56.37 3.7K
15:37 56.30 56.30 56.29 56.29 1.7K
15:38 56.35 56.40 56.32 56.32 6.1K
15:39 56.32 56.36 56.32 56.36 1.0K
15:40 56.33 56.33 56.25 56.25 3.6K
15:41 56.24 56.24 56.14 56.14 3.8K
15:42 56.16 56.16 56.15 56.15 2.3K
15:43 56.21 56.27 56.21 56.24 5.8K
15:44 56.21 56.27 56.19 56.27 5.9K
15:45 56.29 56.41 56.29 56.41 4.0K
15:46 56.47 56.47 56.33 56.33 7.7K
15:47 56.18 56.21 56.18 56.21 3.0K
15:48 56.23 56.28 56.18 56.28 11.1K
15:49 56.27 56.28 56.19 56.19 3.4K
15:50 56.05 56.15 56.02 56.08 6.1K
15:51 56.04 56.07 56.02 56.03 3.6K
15:52 56.07 56.16 56.07 56.13 6.8K
15:53 56.12 56.12 56.07 56.09 7.3K
15:54 56.09 56.39 56.03 56.39 12.6K
15:55 56.23 56.27 56.15 56.27 27.8K
15:56 56.31 56.31 56.24 56.26 11.4K
15:57 56.23 56.23 56.16 56.16 12.4K
15:58 56.15 56.24 56.15 56.18 25.8K
15:59 56.17 56.22 56.16 56.17 217.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available