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 57.80 57.98 57.80 57.98 7.6K
09:31 58.03 58.03 57.95 57.95 2.5K
09:32 58.22 58.22 58.09 58.09 2.8K
09:33 57.97 58.21 57.97 58.20 5.4K
09:34 58.14 58.14 58.14 58.14 0.2K
09:35 58.07 58.09 57.96 57.96 1.5K
09:36 57.76 57.76 57.76 57.76 2.4K
09:38 57.64 57.64 57.48 57.48 0.5K
09:39 57.35 57.43 57.35 57.43 2.3K
09:40 57.49 57.62 57.48 57.62 1.6K
09:42 57.50 57.57 57.50 57.57 4.8K
09:43 57.57 57.57 57.57 57.57 0.9K
09:45 57.76 57.76 57.74 57.74 1.8K
09:46 57.73 57.84 57.73 57.84 1.3K
09:48 57.80 57.80 57.67 57.67 1.0K
09:50 57.56 57.56 57.56 57.56 1.5K
09:51 57.63 57.72 57.63 57.72 0.7K
09:52 57.70 57.70 57.70 57.70 0.8K
09:55 57.75 57.80 57.75 57.80 1.1K
09:56 57.79 57.79 57.72 57.72 4.4K
09:58 57.80 57.87 57.80 57.87 1.9K
10:00 57.81 57.81 57.81 57.81 1.4K
10:01 57.77 57.77 57.77 57.77 1.1K
10:02 57.92 57.92 57.92 57.92 0.9K
10:04 57.95 57.97 57.95 57.97 1.1K
10:05 57.92 58.03 57.92 58.03 1.6K
10:07 58.03 58.03 58.03 58.03 0.3K
10:09 58.03 58.03 58.03 58.03 0.4K
10:10 58.20 58.21 58.20 58.21 1.8K
10:11 58.19 58.37 58.19 58.37 3.7K
10:13 58.34 58.36 58.34 58.36 0.7K
10:14 58.42 58.42 58.42 58.42 0.7K
10:15 58.42 58.42 58.42 58.42 0.5K
10:16 58.47 58.47 58.47 58.47 0.7K
10:17 58.57 58.62 58.57 58.57 0.8K
10:18 58.82 58.82 58.57 58.57 2.4K
10:19 58.55 58.57 58.53 58.57 1.4K
10:21 58.57 58.57 58.57 58.57 1.9K
10:24 58.52 58.52 58.37 58.40 2.8K
10:25 58.35 58.38 58.35 58.38 1.1K
10:26 58.35 58.35 58.24 58.27 3.1K
10:31 58.22 58.22 58.22 58.22 1.4K
10:32 58.19 58.19 58.19 58.19 1.3K
10:33 58.21 58.21 58.21 58.21 1.4K
10:35 58.26 58.26 58.26 58.26 0.4K
10:36 58.25 58.25 58.25 58.25 0.2K
10:37 58.31 58.31 58.26 58.26 1.4K
10:39 58.26 58.32 58.26 58.32 0.9K
10:40 58.26 58.26 58.26 58.26 1.6K
10:41 58.25 58.25 58.19 58.19 1.9K
10:42 58.20 58.20 58.18 58.18 1.8K
10:45 58.19 58.22 58.11 58.11 2.9K
10:47 58.14 58.27 58.14 58.27 4.0K
10:49 58.17 58.17 58.14 58.14 1.4K
10:50 58.11 58.11 58.11 58.11 0.5K
10:51 58.09 58.23 58.09 58.23 3.0K
10:52 58.22 58.22 58.22 58.22 0.3K
10:54 58.17 58.17 58.11 58.11 2.6K
10:57 57.98 57.98 57.98 57.98 0.7K
10:58 57.88 57.88 57.88 57.88 0.4K
11:01 57.88 57.88 57.88 57.88 0.2K
11:02 57.97 57.97 57.95 57.95 0.8K
11:05 57.97 57.97 57.97 57.97 0.8K
11:06 57.94 57.94 57.94 57.94 0.2K
11:07 57.88 57.94 57.88 57.90 2.0K
11:08 57.83 57.83 57.79 57.79 3.6K
11:10 57.85 57.85 57.80 57.80 2.3K
11:12 57.80 57.80 57.80 57.80 6.6K
11:13 57.80 57.86 57.80 57.86 5.2K
11:14 57.86 57.88 57.86 57.88 0.4K
11:15 57.90 57.90 57.90 57.90 0.3K
11:16 57.85 57.85 57.85 57.85 1.1K
11:17 57.78 57.78 57.77 57.78 1.4K
11:18 57.77 57.78 57.66 57.66 5.6K
11:19 57.68 57.73 57.68 57.73 0.7K
11:20 57.90 57.90 57.90 57.90 1.7K
11:21 57.96 57.96 57.93 57.93 0.8K
11:22 57.88 57.88 57.88 57.88 0.5K
11:23 57.85 57.86 57.80 57.80 2.4K
11:27 57.88 57.88 57.88 57.88 0.5K
11:28 57.85 57.85 57.85 57.85 0.1K
11:29 57.78 57.78 57.78 57.78 0.7K
11:30 57.74 57.74 57.74 57.74 0.6K
11:31 57.80 57.80 57.80 57.80 0.4K
11:32 57.75 57.75 57.75 57.75 0.1K
11:33 57.83 57.83 57.83 57.83 0.4K
11:34 57.87 57.87 57.87 57.87 0.8K
11:35 57.81 57.81 57.81 57.81 0.1K
11:36 57.88 57.88 57.88 57.88 1.0K
11:37 57.92 57.93 57.88 57.88 2.8K
11:38 57.97 58.02 57.97 58.02 1.7K
11:40 58.02 58.02 58.02 58.02 0.7K
11:41 58.02 58.02 58.02 58.02 0.1K
11:42 58.10 58.10 58.10 58.10 0.2K
11:43 58.01 58.01 57.90 57.90 2.3K
11:44 57.88 57.88 57.88 57.88 0.9K
11:46 57.89 57.92 57.89 57.92 0.5K
11:47 57.81 57.81 57.81 57.81 0.8K
11:48 57.82 57.82 57.82 57.82 0.3K
11:49 57.75 57.75 57.70 57.70 1.5K
11:50 57.67 57.71 57.67 57.70 1.5K
11:51 57.58 57.58 57.58 57.58 0.9K
11:52 57.52 57.52 57.52 57.52 0.6K
11:54 57.54 57.58 57.54 57.58 1.3K
11:59 57.65 57.65 57.65 57.65 0.2K
12:00 57.57 57.57 57.57 57.57 0.7K
12:01 57.56 57.56 57.56 57.56 0.7K
12:02 57.68 57.68 57.68 57.68 0.9K
12:06 57.66 57.66 57.51 57.51 1.9K
12:07 57.49 57.56 57.47 57.56 1.8K
12:08 57.55 57.55 57.55 57.55 0.3K
12:09 57.55 57.62 57.55 57.62 2.8K
12:10 57.62 57.62 57.62 57.62 1.0K
12:14 57.48 57.48 57.44 57.44 0.7K
12:15 57.42 57.42 57.42 57.42 1.1K
12:16 57.36 57.36 57.36 57.36 0.9K
12:18 57.19 57.19 57.19 57.19 3.0K
12:22 57.15 57.15 57.09 57.09 1.1K
12:23 57.09 57.09 57.08 57.08 0.6K
12:24 57.08 57.08 57.08 57.08 0.7K
12:26 56.97 56.97 56.97 56.97 0.1K
12:27 57.07 57.07 57.07 57.07 1.3K
12:28 57.04 57.04 57.04 57.04 0.1K
12:29 57.10 57.10 57.10 57.10 0.1K
12:30 57.12 57.12 57.12 57.12 0.7K
12:31 57.04 57.04 56.86 56.86 1.3K
12:33 56.98 56.98 56.98 56.98 1.1K
12:36 56.87 56.93 56.87 56.92 2.1K
12:37 56.89 56.89 56.80 56.80 2.6K
12:40 56.82 56.82 56.78 56.78 1.9K
12:44 56.70 56.70 56.70 56.70 0.3K
12:45 56.66 56.66 56.66 56.66 0.4K
12:46 56.76 56.76 56.76 56.76 1.3K
12:47 56.59 56.59 56.54 56.54 1.8K
12:48 56.52 56.75 56.52 56.58 5.3K
12:49 56.63 56.63 56.63 56.63 0.5K
12:50 56.73 56.73 56.73 56.73 1.2K
12:51 56.69 56.69 56.69 56.69 0.2K
12:52 56.67 56.67 56.67 56.67 0.8K
12:53 56.58 56.58 56.53 56.53 0.9K
12:54 56.56 56.56 56.56 56.56 0.7K
12:55 56.63 56.63 56.63 56.63 0.6K
12:56 56.71 56.71 56.64 56.65 2.9K
12:57 56.54 56.54 56.54 56.54 1.2K
12:59 56.59 56.59 56.59 56.59 2.5K
13:01 56.46 56.48 56.46 56.48 1.2K
13:02 56.51 56.51 56.51 56.51 0.8K
13:04 56.50 56.53 56.46 56.53 2.5K
13:06 56.52 56.52 56.45 56.45 1.8K
13:07 56.31 56.33 56.31 56.33 1.1K
13:08 56.27 56.27 56.27 56.27 1.1K
13:09 56.20 56.20 56.20 56.20 0.5K
13:10 56.18 56.18 56.17 56.17 1.5K
13:12 55.99 55.99 55.97 55.97 1.4K
13:13 55.91 56.00 55.91 55.99 1.9K
13:14 56.00 56.03 56.00 56.03 2.4K
13:15 56.12 56.16 56.09 56.09 2.2K
13:17 56.07 56.07 56.07 56.07 1.1K
13:18 56.10 56.11 56.05 56.11 2.0K
13:19 56.09 56.09 56.09 56.09 0.7K
13:22 56.00 56.00 56.00 56.00 0.6K
13:23 56.09 56.11 56.01 56.03 2.3K
13:24 56.05 56.05 56.05 56.05 0.4K
13:25 56.10 56.10 56.10 56.10 0.5K
13:27 56.01 56.01 56.01 56.01 2.4K
13:31 56.02 56.02 56.02 56.02 1.0K
13:32 56.06 56.06 56.06 56.06 0.8K
13:33 56.04 56.04 56.04 56.04 1.3K
13:35 56.09 56.18 56.09 56.12 2.5K
13:36 56.10 56.10 56.02 56.07 0.9K
13:37 56.00 56.11 56.00 56.11 0.9K
13:38 56.14 56.14 56.12 56.12 1.2K
13:39 56.13 56.13 56.13 56.13 0.3K
13:40 56.15 56.15 56.15 56.15 0.3K
13:41 56.17 56.18 56.17 56.18 2.1K
13:42 56.24 56.36 56.24 56.36 3.0K
13:43 56.40 56.50 56.40 56.46 1.7K
13:44 56.42 56.46 56.42 56.46 1.9K
13:46 56.27 56.27 56.24 56.24 1.2K
13:47 56.18 56.20 56.18 56.20 0.6K
13:49 56.23 56.23 56.23 56.23 0.8K
13:50 56.15 56.15 56.15 56.15 0.7K
13:51 56.23 56.25 56.23 56.25 0.8K
13:52 56.27 56.27 56.27 56.27 0.8K
13:54 56.34 56.34 56.34 56.34 1.0K
13:55 56.23 56.28 56.23 56.28 1.5K
13:59 56.35 56.35 56.35 56.35 0.3K
14:01 56.26 56.26 56.24 56.24 1.0K
14:02 56.22 56.37 56.22 56.37 2.9K
14:04 56.31 56.31 56.31 56.31 0.3K
14:05 56.23 56.23 56.23 56.23 0.8K
14:06 56.26 56.26 56.26 56.26 0.6K
14:07 56.24 56.24 56.24 56.24 5.0K
14:09 56.13 56.13 56.13 56.13 0.1K
14:10 56.20 56.20 56.18 56.18 1.4K
14:11 56.26 56.26 56.25 56.25 0.9K
14:12 56.26 56.26 56.26 56.26 0.4K
14:13 56.18 56.18 56.12 56.12 1.1K
14:15 56.22 56.25 56.22 56.25 0.8K
14:16 56.25 56.28 56.25 56.28 2.0K
14:19 56.44 56.44 56.44 56.44 1.1K
14:20 56.37 56.37 56.37 56.37 0.5K
14:21 56.36 56.36 56.31 56.31 2.9K
14:22 56.32 56.33 56.32 56.33 0.7K
14:23 56.39 56.39 56.39 56.39 2.0K
14:26 56.26 56.26 56.26 56.26 0.9K
14:28 56.18 56.18 56.18 56.18 0.7K
14:29 56.12 56.12 56.12 56.12 0.7K
14:30 56.23 56.71 56.23 56.71 5.3K
14:31 56.43 56.43 56.36 56.36 1.9K
14:32 56.36 56.38 56.36 56.38 1.6K
14:33 56.30 56.30 56.27 56.27 4.2K
14:34 56.28 56.28 56.23 56.23 0.9K
14:35 56.21 56.21 55.96 56.05 1.9K
14:36 56.09 56.09 56.09 56.09 0.2K
14:37 56.05 56.10 56.05 56.10 0.2K
14:38 56.09 56.12 56.09 56.12 2.3K
14:40 56.16 56.16 56.16 56.16 0.8K
14:41 56.11 56.11 56.08 56.08 1.2K
14:43 56.17 56.17 56.17 56.17 2.6K
14:44 56.26 56.26 56.26 56.26 0.6K
14:45 56.33 56.33 56.29 56.29 2.5K
14:46 56.35 56.35 56.29 56.33 3.7K
14:47 56.28 56.28 56.22 56.25 1.1K
14:48 56.25 56.25 56.20 56.20 8.6K
14:49 56.25 56.25 56.25 56.25 0.4K
14:50 56.21 56.25 56.21 56.25 0.7K
14:51 56.21 56.21 56.17 56.17 5.1K
14:52 56.10 56.10 55.96 55.96 2.3K
14:53 56.03 56.03 56.03 56.03 0.8K
14:54 56.05 56.05 56.01 56.01 0.4K
14:55 55.99 56.03 55.94 55.94 1.5K
14:56 55.87 55.87 55.86 55.86 1.2K
14:57 55.91 55.92 55.89 55.92 3.7K
14:58 55.78 55.78 55.77 55.77 3.2K
14:59 55.77 55.77 55.69 55.69 0.6K
15:00 55.69 55.78 55.68 55.68 5.8K
15:01 55.68 55.68 55.66 55.66 3.1K
15:02 55.60 55.66 55.60 55.66 1.5K
15:03 55.61 55.61 55.44 55.44 5.2K
15:04 55.43 55.43 55.35 55.35 9.2K
15:05 55.51 55.51 55.34 55.34 3.6K
15:06 55.35 55.37 55.30 55.30 1.6K
15:07 55.33 55.33 55.33 55.33 0.2K
15:08 55.37 55.37 55.37 55.37 0.1K
15:09 55.33 55.33 55.04 55.24 1.5K
15:10 55.17 55.24 55.16 55.16 2.7K
15:11 55.24 55.24 55.21 55.21 1.9K
15:12 55.15 55.15 55.02 55.09 2.4K
15:13 55.05 55.05 54.92 54.92 2.3K
15:14 54.92 54.92 54.90 54.90 0.5K
15:15 54.96 55.00 54.93 55.00 2.6K
15:16 54.99 54.99 54.91 54.91 2.9K
15:17 54.87 54.87 54.76 54.76 2.2K
15:18 54.75 54.90 54.75 54.80 12.5K
15:19 54.85 54.85 54.75 54.80 4.6K
15:20 54.83 54.83 54.83 54.83 0.7K
15:21 54.83 54.98 54.83 54.93 17.7K
15:22 54.93 54.93 54.90 54.90 1.3K
15:23 54.94 54.97 54.94 54.97 2.2K
15:24 55.06 55.07 55.06 55.07 0.5K
15:25 55.09 55.15 55.06 55.15 7.7K
15:26 55.15 55.15 55.10 55.10 1.7K
15:27 55.24 55.24 55.24 55.24 3.3K
15:28 55.25 55.25 55.24 55.24 0.6K
15:29 55.29 55.29 55.27 55.27 1.4K
15:30 55.24 55.24 55.24 55.24 1.3K
15:31 55.23 55.23 55.04 55.04 3.5K
15:32 55.03 55.03 54.96 54.96 0.8K
15:33 55.02 55.02 54.86 54.86 2.8K
15:34 54.87 54.87 54.87 54.87 0.6K
15:35 54.75 54.75 54.64 54.64 1.9K
15:36 54.69 54.69 54.45 54.56 10.9K
15:37 54.52 54.56 54.40 54.43 9.5K
15:38 54.42 54.43 54.36 54.42 5.8K
15:39 54.42 54.51 54.42 54.50 24.0K
15:40 54.47 54.57 54.47 54.57 3.3K
15:41 54.54 54.61 54.46 54.58 2.4K
15:42 54.60 54.60 54.47 54.47 5.0K
15:43 54.41 54.48 54.41 54.44 2.2K
15:44 54.38 54.38 54.33 54.33 2.1K
15:45 54.24 54.28 54.22 54.25 7.9K
15:46 54.23 54.23 54.11 54.12 7.2K
15:47 54.17 54.17 54.15 54.15 13.4K
15:48 54.15 54.16 54.12 54.12 1.5K
15:49 54.16 54.20 54.00 54.00 6.4K
15:50 54.17 54.44 54.09 54.44 17.8K
15:51 54.48 54.49 54.47 54.49 9.9K
15:52 54.57 54.59 54.46 54.46 2.1K
15:53 54.47 54.54 54.47 54.52 8.4K
15:54 54.49 54.59 54.47 54.55 40.3K
15:55 54.58 54.65 54.51 54.65 11.7K
15:56 54.64 54.66 54.62 54.62 7.4K
15:57 54.62 54.79 54.62 54.79 12.3K
15:58 54.65 54.67 54.62 54.62 20.6K
15:59 54.56 54.78 54.53 54.68 214.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available