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 53.71 53.92 53.71 53.92 14.9K
09:31 54.75 54.75 54.75 54.75 0.6K
09:32 54.50 54.53 54.22 54.53 3.6K
09:33 54.21 54.73 54.21 54.73 1.9K
09:34 54.54 54.54 54.46 54.46 8.6K
09:35 54.56 54.56 54.32 54.32 7.2K
09:37 54.08 54.33 54.08 54.33 1.8K
09:38 54.14 54.37 54.10 54.10 5.6K
09:40 54.15 54.15 54.15 54.15 0.4K
09:41 54.06 54.06 53.95 53.95 6.0K
09:42 53.88 53.88 53.88 53.88 1.3K
09:43 53.88 53.88 53.88 53.88 0.9K
09:44 53.91 53.91 53.78 53.91 2.0K
09:46 54.13 54.23 54.13 54.23 5.2K
09:47 54.28 54.28 54.23 54.28 1.5K
09:48 54.39 54.39 54.34 54.34 3.6K
09:49 54.32 54.35 54.32 54.34 3.1K
09:50 54.35 54.39 54.32 54.38 6.9K
09:51 54.38 54.47 54.38 54.47 2.8K
09:52 54.48 54.48 54.48 54.48 1.2K
09:53 54.66 54.66 54.66 54.66 1.0K
09:54 54.70 54.70 54.63 54.68 5.9K
09:55 54.70 54.81 54.65 54.81 2.8K
09:56 54.82 54.88 54.82 54.88 2.0K
09:57 54.97 55.06 54.97 55.06 4.4K
09:58 55.21 55.21 55.19 55.19 1.9K
09:59 55.26 55.32 55.26 55.32 3.5K
10:00 55.32 55.49 55.32 55.43 7.0K
10:01 55.29 55.29 55.24 55.24 1.2K
10:02 55.16 55.17 55.08 55.08 3.8K
10:03 55.15 55.15 54.86 54.86 10.0K
10:04 54.97 55.09 54.97 54.99 2.5K
10:05 55.05 55.05 54.91 55.04 4.2K
10:06 55.09 55.09 55.05 55.05 0.9K
10:07 55.00 55.00 54.81 54.86 2.9K
10:08 54.93 54.97 54.93 54.97 0.9K
10:09 55.05 55.17 55.05 55.14 5.8K
10:10 55.21 55.73 55.21 55.73 5.9K
10:11 55.84 56.32 55.84 56.22 7.0K
10:12 56.28 56.68 56.28 56.68 2.9K
10:13 56.55 57.11 56.55 57.11 3.2K
10:14 57.07 57.07 57.07 57.07 1.0K
10:15 57.09 57.09 56.84 56.91 7.3K
10:16 56.75 57.09 56.75 57.09 4.7K
10:17 57.17 57.41 57.17 57.41 3.6K
10:18 57.41 57.41 56.90 56.90 4.1K
10:19 56.89 56.98 56.82 56.97 2.0K
10:20 56.96 56.96 56.69 56.69 5.0K
10:21 56.51 56.69 56.51 56.69 1.3K
10:22 56.55 56.55 56.10 56.45 4.9K
10:24 55.97 55.97 55.97 55.97 2.0K
10:25 55.97 55.97 55.71 55.97 1.8K
10:26 55.97 55.97 55.79 55.79 4.2K
10:27 55.79 55.79 55.77 55.77 1.4K
10:28 55.93 55.93 55.63 55.63 4.2K
10:29 55.60 55.60 55.60 55.60 0.3K
10:30 55.46 55.57 55.46 55.57 2.8K
10:31 55.64 55.71 55.64 55.71 2.1K
10:32 55.84 56.02 55.84 56.02 1.6K
10:33 56.03 56.22 55.81 56.22 3.3K
10:34 56.08 56.13 55.88 55.88 4.3K
10:35 55.68 55.68 55.68 55.68 1.9K
10:36 55.58 55.72 55.56 55.67 2.4K
10:38 55.61 55.61 55.61 55.61 1.0K
10:40 55.68 55.68 55.58 55.58 0.8K
10:41 55.43 55.43 55.43 55.43 3.0K
10:42 55.46 55.59 55.43 55.59 2.7K
10:43 55.64 55.64 55.64 55.64 1.3K
10:44 55.69 55.87 55.69 55.87 3.2K
10:45 55.92 55.92 55.73 55.81 2.3K
10:46 55.81 55.81 55.50 55.50 3.2K
10:47 55.51 55.51 55.38 55.38 1.9K
10:48 55.50 55.64 55.38 55.64 1.6K
10:49 55.74 55.75 55.74 55.75 0.8K
10:50 55.83 56.18 55.83 56.18 2.1K
10:52 55.98 55.98 55.98 55.98 0.9K
10:53 56.17 56.48 56.17 56.48 2.0K
10:54 56.58 56.80 56.58 56.80 5.5K
10:56 56.52 56.52 56.52 56.52 0.6K
10:57 56.59 56.59 56.51 56.52 0.7K
10:58 56.53 56.53 56.46 56.52 1.1K
10:59 56.55 56.57 56.55 56.57 3.5K
11:02 57.10 57.10 57.10 57.10 1.0K
11:04 57.15 57.15 57.01 57.14 0.6K
11:05 57.13 57.13 56.85 56.85 4.7K
11:06 56.70 56.71 56.56 56.69 2.2K
11:08 56.56 56.56 56.56 56.56 2.6K
11:09 56.50 56.50 56.38 56.38 1.2K
11:10 56.33 56.37 56.30 56.30 1.2K
11:11 56.42 56.42 56.42 56.42 0.7K
11:13 56.41 56.48 56.41 56.41 3.8K
11:14 56.09 56.09 55.77 55.77 2.7K
11:15 55.44 55.44 55.44 55.44 0.9K
11:16 55.62 55.80 55.62 55.80 3.7K
11:17 55.94 55.94 55.79 55.79 3.9K
11:19 55.87 55.87 55.87 55.87 0.3K
11:20 55.91 55.96 55.91 55.91 2.5K
11:21 55.96 55.96 55.76 55.76 3.6K
11:22 55.67 55.75 55.67 55.75 1.5K
11:23 55.58 55.58 55.58 55.58 0.9K
11:24 55.47 55.47 55.47 55.47 1.5K
11:25 55.50 55.50 55.50 55.50 1.6K
11:27 55.38 55.38 55.38 55.38 1.0K
11:30 55.50 55.50 55.25 55.28 3.5K
11:31 55.51 55.53 55.51 55.53 1.0K
11:32 55.50 55.50 55.50 55.50 1.6K
11:33 55.51 55.51 55.50 55.50 2.0K
11:35 55.45 55.55 55.45 55.55 2.6K
11:36 55.44 55.45 55.44 55.45 2.7K
11:37 55.49 55.68 55.49 55.68 9.5K
11:38 55.71 55.81 55.71 55.72 3.0K
11:39 55.71 55.71 55.71 55.71 1.4K
11:41 55.93 55.93 55.93 55.93 0.8K
11:42 56.15 56.16 56.10 56.16 0.5K
11:43 56.16 56.16 56.15 56.15 0.8K
11:44 56.31 56.31 56.31 56.31 0.3K
11:45 56.25 56.25 56.25 56.25 2.4K
11:46 56.26 56.26 56.26 56.26 0.7K
11:48 56.18 56.18 56.18 56.18 0.6K
11:49 56.42 56.42 56.42 56.42 1.6K
11:50 56.65 56.69 56.64 56.64 2.2K
11:51 56.56 56.56 56.36 56.36 3.7K
11:53 56.25 56.25 56.25 56.25 1.3K
11:54 56.20 56.30 56.20 56.30 0.8K
11:55 56.34 56.34 56.34 56.34 1.5K
11:57 56.43 56.43 56.43 56.43 0.5K
11:58 56.38 56.38 56.38 56.38 1.9K
11:59 56.37 56.37 56.29 56.29 1.6K
12:00 56.28 56.28 56.28 56.28 1.5K
12:02 56.20 56.20 56.20 56.20 0.3K
12:03 56.11 56.11 56.11 56.11 1.6K
12:04 56.03 56.03 56.03 56.03 0.1K
12:05 56.07 56.19 56.07 56.19 2.0K
12:06 56.06 56.06 56.06 56.06 1.2K
12:08 56.02 56.02 55.89 55.96 3.2K
12:10 55.95 55.95 55.88 55.88 2.0K
12:11 55.94 55.99 55.94 55.99 1.3K
12:12 55.93 55.93 55.93 55.93 1.0K
12:13 56.03 56.09 56.01 56.01 2.2K
12:14 55.91 55.91 55.91 55.91 0.5K
12:15 56.02 56.02 56.02 56.02 0.9K
12:17 56.02 56.02 56.02 56.02 0.3K
12:18 55.95 56.00 55.84 56.00 4.3K
12:19 55.95 55.95 55.95 55.95 1.0K
12:20 55.95 56.01 55.95 56.01 0.6K
12:21 55.94 55.94 55.85 55.85 1.2K
12:22 55.78 55.78 55.78 55.78 0.6K
12:23 55.99 55.99 55.99 55.99 0.8K
12:24 55.95 56.10 55.95 56.10 2.7K
12:25 56.18 56.18 56.18 56.18 0.7K
12:26 56.16 56.51 56.16 56.51 3.8K
12:27 56.35 56.35 56.23 56.23 2.6K
12:30 56.28 56.28 56.28 56.28 0.5K
12:31 56.23 56.23 56.21 56.21 2.0K
12:32 56.21 56.21 56.21 56.21 0.5K
12:33 56.32 56.32 56.32 56.32 1.6K
12:34 56.29 56.29 56.29 56.29 0.3K
12:35 56.24 56.24 56.24 56.24 1.6K
12:37 56.22 56.22 56.22 56.22 0.1K
12:38 56.20 56.20 56.20 56.20 0.5K
12:39 56.20 56.20 56.11 56.11 1.6K
12:40 56.04 56.18 56.04 56.18 1.9K
12:41 56.21 56.21 56.10 56.10 2.1K
12:44 55.93 56.03 55.93 56.03 2.2K
12:45 55.97 55.97 55.97 55.97 1.0K
12:46 55.84 55.84 55.84 55.84 0.5K
12:47 55.77 55.77 55.77 55.77 0.8K
12:48 55.73 55.73 55.59 55.73 2.3K
12:49 55.71 55.71 55.66 55.66 1.1K
12:50 55.77 55.77 55.77 55.77 0.2K
12:51 55.84 55.87 55.81 55.81 1.9K
12:52 55.93 55.93 55.85 55.86 1.5K
12:53 55.86 55.86 55.81 55.81 3.0K
12:55 55.84 55.84 55.83 55.83 0.5K
12:56 55.83 55.85 55.80 55.80 1.2K
12:58 55.70 55.77 55.70 55.77 1.6K
12:59 55.79 55.79 55.75 55.79 0.7K
13:00 55.93 56.42 55.93 56.35 7.7K
13:01 56.21 56.38 56.21 56.38 3.5K
13:02 56.34 56.34 56.14 56.14 5.2K
13:03 56.03 56.03 56.03 56.03 0.9K
13:04 56.05 56.05 56.05 56.05 4.9K
13:07 55.85 55.91 55.85 55.91 2.1K
13:08 55.97 55.97 55.97 55.97 0.5K
13:09 55.99 55.99 55.88 55.88 4.3K
13:10 55.86 56.02 55.86 56.02 3.9K
13:11 56.01 56.01 55.90 55.90 1.9K
13:12 55.99 56.00 55.99 56.00 1.6K
13:13 56.02 56.06 56.02 56.06 2.4K
13:14 56.13 56.13 56.13 56.13 1.7K
13:15 56.24 56.31 56.17 56.31 6.8K
13:16 56.33 56.33 56.26 56.26 1.6K
13:17 56.19 56.19 56.19 56.19 0.2K
13:18 56.28 56.28 56.22 56.22 1.2K
13:19 56.20 56.26 56.20 56.22 3.1K
13:20 56.21 56.21 56.21 56.21 1.2K
13:21 56.20 56.25 56.17 56.25 2.0K
13:22 56.25 56.28 56.25 56.28 1.3K
13:23 56.39 56.39 56.39 56.39 0.1K
13:24 56.43 56.43 56.40 56.40 3.0K
13:25 56.36 56.42 56.36 56.42 0.7K
13:27 56.36 56.36 56.21 56.21 3.1K
13:28 56.25 56.30 56.25 56.30 1.8K
13:29 56.23 56.41 56.23 56.41 2.3K
13:30 56.42 56.44 56.41 56.44 2.7K
13:31 56.40 56.40 56.32 56.32 2.7K
13:32 56.38 56.38 56.38 56.38 0.4K
13:33 56.44 56.44 56.37 56.37 1.7K
13:35 56.45 56.45 56.45 56.45 0.5K
13:36 56.49 56.61 56.49 56.61 2.9K
13:37 56.59 56.59 56.53 56.53 2.0K
13:38 56.57 56.66 56.57 56.66 0.5K
13:39 56.71 56.71 56.66 56.66 0.5K
13:40 56.66 56.66 56.64 56.64 2.2K
13:41 56.66 56.66 56.66 56.66 1.0K
13:42 56.60 56.71 56.60 56.71 2.6K
13:43 56.82 56.89 56.82 56.89 2.9K
13:44 56.89 56.89 56.89 56.89 0.8K
13:45 56.96 57.05 56.96 56.96 2.5K
13:46 56.89 57.17 56.89 57.17 6.1K
13:47 57.18 57.18 57.11 57.13 2.8K
13:48 57.13 57.13 57.13 57.13 2.5K
13:49 56.92 56.92 56.92 56.92 1.2K
13:51 56.99 57.00 56.99 57.00 1.9K
13:53 56.97 57.03 56.97 57.03 1.4K
13:54 57.02 57.02 57.02 57.02 1.3K
13:55 56.98 56.98 56.98 56.98 0.7K
13:56 56.98 56.98 56.98 56.98 2.5K
13:57 56.99 57.06 56.99 57.06 1.0K
13:58 57.10 57.17 57.10 57.17 1.5K
13:59 57.19 57.19 57.19 57.19 0.8K
14:00 57.23 57.23 57.15 57.15 2.5K
14:01 57.11 57.11 56.94 56.94 1.8K
14:02 56.93 56.95 56.93 56.95 2.0K
14:03 56.91 56.98 56.91 56.98 2.2K
14:04 56.95 56.97 56.95 56.97 1.6K
14:05 56.83 56.84 56.83 56.84 1.6K
14:06 56.77 56.81 56.77 56.81 1.9K
14:07 56.90 56.90 56.83 56.83 1.4K
14:10 56.99 57.00 56.99 57.00 1.5K
14:11 56.84 56.84 56.84 56.84 2.9K
14:12 56.78 56.78 56.71 56.71 1.5K
14:13 56.79 56.79 56.79 56.79 1.1K
14:14 56.78 56.78 56.78 56.78 0.4K
14:15 56.76 56.82 56.76 56.82 0.7K
14:16 56.83 56.99 56.83 56.85 4.2K
14:17 56.85 56.86 56.85 56.86 1.4K
14:18 56.87 56.96 56.87 56.96 3.3K
14:20 57.02 57.02 56.81 56.81 2.1K
14:21 56.77 56.77 56.77 56.77 1.5K
14:22 56.85 56.85 56.85 56.85 0.6K
14:23 56.79 56.79 56.77 56.77 1.8K
14:24 56.73 56.75 56.72 56.75 2.9K
14:25 56.63 56.63 56.63 56.63 0.8K
14:26 56.46 56.54 56.46 56.54 0.4K
14:27 56.46 56.46 56.46 56.46 0.4K
14:28 56.38 56.39 56.34 56.39 3.0K
14:29 56.28 56.28 56.28 56.28 1.6K
14:30 56.24 56.34 56.24 56.34 1.1K
14:31 56.32 56.36 56.32 56.34 0.8K
14:32 56.41 56.41 56.41 56.41 2.0K
14:33 56.38 56.38 56.38 56.38 0.6K
14:34 56.50 56.52 56.50 56.52 1.3K
14:35 56.48 56.62 56.48 56.62 3.6K
14:37 56.69 56.71 56.65 56.65 1.8K
14:39 56.68 56.68 56.68 56.68 0.4K
14:40 56.61 56.61 56.61 56.61 2.9K
14:41 56.66 56.66 56.64 56.64 2.0K
14:42 56.58 56.58 56.50 56.50 4.1K
14:44 56.56 56.56 56.56 56.56 0.1K
14:45 56.50 56.50 56.44 56.45 3.0K
14:46 56.45 56.52 56.45 56.52 2.7K
14:47 56.56 56.56 56.56 56.56 0.4K
14:48 56.50 56.50 56.50 56.50 2.2K
14:49 56.51 56.51 56.51 56.51 1.4K
14:51 56.44 56.44 56.29 56.29 1.6K
14:52 56.36 56.36 56.36 56.36 0.1K
14:53 56.30 56.33 56.26 56.27 3.0K
14:54 56.22 56.33 56.22 56.33 1.7K
14:55 56.37 56.37 56.34 56.34 1.7K
14:56 56.25 56.25 56.23 56.23 2.0K
14:57 56.23 56.30 56.23 56.30 0.4K
14:58 56.28 56.28 56.21 56.21 1.1K
14:59 56.20 56.20 56.09 56.09 1.8K
15:00 56.22 56.38 56.22 56.34 2.5K
15:02 56.38 56.38 56.23 56.23 2.5K
15:04 56.18 56.19 56.15 56.19 0.8K
15:05 56.17 56.21 56.12 56.21 3.5K
15:06 56.17 56.17 56.11 56.13 1.7K
15:07 56.18 56.18 56.18 56.18 0.4K
15:08 56.17 56.20 56.17 56.20 0.9K
15:09 56.17 56.21 56.13 56.13 2.9K
15:10 56.15 56.15 56.14 56.14 1.1K
15:11 56.14 56.14 56.14 56.14 0.8K
15:12 56.11 56.12 56.11 56.12 0.6K
15:13 56.12 56.18 56.12 56.18 1.7K
15:14 56.16 56.16 56.14 56.14 1.8K
15:15 56.09 56.09 56.09 56.09 1.6K
15:16 56.00 56.10 56.00 56.10 3.3K
15:17 56.23 56.24 56.18 56.24 1.0K
15:18 56.24 56.40 56.24 56.40 4.0K
15:19 56.35 56.35 56.24 56.29 3.1K
15:20 56.25 56.25 56.22 56.22 2.4K
15:22 56.22 56.22 56.15 56.15 3.2K
15:23 56.03 56.03 56.03 56.03 1.8K
15:24 56.04 56.08 56.04 56.08 2.1K
15:25 56.11 56.11 56.06 56.10 2.2K
15:26 56.05 56.05 56.05 56.05 2.8K
15:27 55.95 55.96 55.95 55.96 1.5K
15:28 56.00 56.01 56.00 56.01 0.6K
15:29 56.02 56.02 55.99 55.99 0.5K
15:30 55.94 56.10 55.94 56.10 3.2K
15:31 56.14 56.14 56.13 56.13 0.8K
15:32 56.12 56.26 56.12 56.15 4.4K
15:33 56.26 56.31 56.26 56.31 0.7K
15:34 56.36 56.38 56.29 56.29 2.0K
15:35 56.28 56.32 56.28 56.32 4.7K
15:36 56.27 56.28 56.23 56.23 3.7K
15:37 56.33 56.50 56.33 56.50 1.8K
15:39 56.35 56.35 56.19 56.19 5.0K
15:40 56.21 56.21 56.13 56.19 2.9K
15:41 56.17 56.17 56.14 56.14 3.1K
15:42 56.09 56.09 56.00 56.06 4.3K
15:43 55.99 56.01 55.99 56.01 3.8K
15:44 56.02 56.02 56.00 56.01 2.9K
15:45 56.05 56.09 56.05 56.05 4.8K
15:46 56.04 56.06 56.04 56.06 1.3K
15:47 56.13 56.15 56.10 56.13 5.1K
15:48 56.10 56.14 56.04 56.04 9.6K
15:49 56.15 56.15 56.13 56.13 1.5K
15:50 56.08 56.12 56.01 56.04 4.4K
15:51 56.04 56.24 56.04 56.24 6.4K
15:52 56.18 56.25 56.18 56.24 6.9K
15:53 56.24 56.24 56.12 56.12 6.5K
15:54 56.12 56.36 56.12 56.34 17.3K
15:55 56.40 56.61 56.36 56.40 9.4K
15:56 56.36 56.49 56.36 56.47 10.0K
15:57 56.46 56.53 56.41 56.47 12.0K
15:58 56.49 56.52 56.43 56.43 14.7K
15:59 56.42 56.46 56.40 56.45 250.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available