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 54.25 54.25 54.25 54.25 6.9K
09:31 54.62 54.62 54.62 54.62 1.2K
09:32 54.79 54.79 54.79 54.79 0.3K
09:35 55.06 55.06 55.06 55.06 1.3K
09:38 55.04 55.04 55.04 55.04 0.3K
09:39 55.24 55.53 55.24 55.53 2.5K
09:42 55.37 55.61 55.37 55.54 1.0K
09:43 55.62 55.62 55.57 55.57 0.7K
09:45 55.18 55.18 55.18 55.18 2.6K
09:46 54.84 54.84 54.84 54.84 0.8K
09:47 54.82 54.82 54.82 54.82 0.1K
09:48 54.86 55.03 54.86 55.03 2.7K
09:49 55.13 55.22 55.13 55.20 2.6K
09:50 55.33 55.33 55.33 55.33 0.5K
09:51 55.38 55.38 55.38 55.38 0.5K
09:52 55.38 55.38 55.38 55.38 0.6K
09:54 55.23 55.23 55.23 55.23 0.3K
09:56 55.33 55.33 55.33 55.33 0.3K
09:57 55.40 55.42 55.40 55.42 1.3K
09:58 55.28 55.28 55.28 55.28 1.4K
09:59 55.32 55.33 55.32 55.33 0.7K
10:00 55.33 55.50 55.33 55.46 3.5K
10:03 55.36 55.36 55.36 55.36 0.4K
10:04 55.24 55.24 55.24 55.24 2.0K
10:05 55.14 55.14 55.14 55.14 0.5K
10:06 55.10 55.10 54.98 54.98 0.7K
10:07 55.11 55.11 55.11 55.11 1.3K
10:09 55.08 55.08 55.01 55.01 1.5K
10:10 54.97 55.02 54.97 55.02 1.2K
10:11 55.10 55.10 54.97 54.99 2.3K
10:12 54.92 54.92 54.80 54.80 1.2K
10:13 54.69 54.69 54.69 54.69 0.5K
10:15 54.57 54.59 54.57 54.59 0.4K
10:16 54.57 54.69 54.57 54.69 1.0K
10:17 54.72 54.72 54.72 54.72 0.6K
10:19 54.57 54.69 54.57 54.69 0.5K
10:20 54.60 54.68 54.60 54.68 2.9K
10:21 54.58 54.58 54.57 54.57 1.8K
10:22 54.57 54.57 54.48 54.48 4.3K
10:23 54.53 55.07 54.53 55.07 3.1K
10:27 54.60 54.62 54.60 54.62 0.9K
10:28 54.61 54.62 54.61 54.62 1.2K
10:29 54.69 54.70 54.69 54.70 1.3K
10:30 54.70 54.70 54.70 54.70 0.7K
10:31 54.86 54.92 54.86 54.92 2.6K
10:33 55.04 55.04 54.96 54.96 3.0K
10:34 54.95 54.95 54.89 54.89 1.8K
10:35 54.82 54.82 54.82 54.82 0.7K
10:36 54.76 54.76 54.72 54.72 1.7K
10:37 54.70 54.70 54.59 54.65 3.0K
10:38 54.70 54.73 54.70 54.70 1.3K
10:39 54.60 54.60 54.60 54.60 2.2K
10:41 54.56 54.56 54.56 54.56 0.7K
10:42 54.48 54.48 54.47 54.47 1.1K
10:43 54.55 54.55 54.55 54.55 0.5K
10:44 54.45 54.45 54.45 54.45 0.8K
10:45 54.51 54.51 54.46 54.51 2.3K
10:46 54.70 54.70 54.63 54.63 0.9K
10:47 54.63 54.63 54.63 54.63 1.3K
10:48 54.57 54.62 54.57 54.62 2.9K
10:49 54.60 54.60 54.58 54.58 0.9K
10:50 54.55 54.55 54.47 54.48 1.0K
10:51 54.38 54.45 54.35 54.35 0.8K
10:52 54.27 54.30 54.22 54.22 2.0K
10:53 54.20 54.26 54.19 54.26 1.9K
10:54 54.26 54.28 54.22 54.28 1.9K
10:55 54.28 54.28 54.23 54.23 1.9K
10:56 54.24 54.24 54.09 54.09 1.9K
10:58 54.18 54.19 54.18 54.19 0.6K
10:59 54.04 54.16 54.04 54.16 1.5K
11:00 54.04 54.13 54.04 54.13 1.2K
11:01 54.06 54.06 54.06 54.06 1.4K
11:02 54.15 54.15 54.02 54.03 3.8K
11:03 54.03 54.05 54.03 54.05 2.2K
11:04 54.09 54.16 54.09 54.16 2.1K
11:05 54.18 54.23 54.18 54.19 7.0K
11:06 54.24 54.42 54.21 54.34 35.7K
11:07 54.31 54.34 54.26 54.31 3.2K
11:10 54.39 54.39 54.39 54.39 0.4K
11:11 54.27 54.27 54.20 54.20 2.4K
11:14 54.22 54.24 54.22 54.22 1.2K
11:15 54.21 54.31 54.21 54.31 2.1K
11:16 54.45 54.45 54.40 54.40 2.2K
11:18 54.44 54.44 54.33 54.41 1.9K
11:19 54.41 54.41 54.41 54.41 0.2K
11:20 54.50 54.50 54.50 54.50 0.4K
11:21 54.55 54.64 54.55 54.64 2.3K
11:22 54.57 54.57 54.57 54.57 0.9K
11:24 54.59 54.61 54.59 54.61 1.6K
11:25 54.54 54.54 54.48 54.48 0.8K
11:26 54.45 54.45 54.45 54.45 0.1K
11:27 54.49 54.49 54.47 54.47 1.2K
11:28 54.44 54.44 54.44 54.44 0.9K
11:29 54.43 54.43 54.43 54.43 0.9K
11:30 54.34 54.51 54.34 54.51 3.7K
11:31 54.57 54.57 54.57 54.57 0.7K
11:33 54.46 54.46 54.46 54.46 0.4K
11:34 54.51 54.51 54.51 54.51 2.9K
11:36 54.41 54.41 54.41 54.41 0.2K
11:37 54.47 54.47 54.47 54.47 0.9K
11:38 54.48 54.48 54.48 54.48 0.5K
11:39 54.41 54.41 54.40 54.40 1.6K
11:41 54.22 54.22 54.20 54.20 1.1K
11:42 54.13 54.18 54.13 54.18 1.4K
11:45 54.19 54.19 54.19 54.19 1.4K
11:47 54.23 54.39 54.23 54.39 3.6K
11:48 54.35 54.35 54.35 54.35 0.7K
11:49 54.44 54.45 54.44 54.45 2.6K
11:50 54.33 54.37 54.33 54.37 1.4K
11:51 54.35 54.35 54.35 54.35 0.3K
11:52 54.37 54.37 54.37 54.37 0.4K
11:53 54.33 54.33 54.33 54.33 0.5K
11:54 54.27 54.27 54.27 54.27 0.7K
11:55 54.21 54.26 54.21 54.26 1.2K
11:56 54.15 54.15 54.15 54.15 0.5K
11:57 54.15 54.15 54.15 54.15 0.7K
11:58 54.14 54.14 54.14 54.14 0.2K
11:59 54.14 54.20 54.14 54.20 2.7K
12:01 54.11 54.11 54.11 54.11 0.3K
12:02 54.19 54.19 54.19 54.19 1.5K
12:03 54.14 54.20 54.14 54.20 1.0K
12:05 54.19 54.19 54.19 54.19 0.3K
12:06 54.25 54.25 54.25 54.25 1.0K
12:07 54.25 54.25 54.25 54.25 0.3K
12:08 54.29 54.33 54.29 54.29 2.1K
12:09 54.31 54.39 54.31 54.39 2.2K
12:11 54.38 54.45 54.38 54.45 1.4K
12:12 54.51 54.51 54.51 54.51 0.2K
12:13 54.66 54.66 54.65 54.66 1.7K
12:14 54.66 54.66 54.66 54.66 0.5K
12:16 54.62 54.62 54.55 54.57 3.8K
12:18 54.64 54.64 54.64 54.64 0.4K
12:19 54.64 54.64 54.64 54.64 0.7K
12:21 54.64 54.64 54.55 54.55 1.2K
12:22 54.61 54.61 54.61 54.61 0.6K
12:23 54.61 54.61 54.61 54.61 0.9K
12:24 54.56 54.56 54.56 54.56 0.3K
12:25 54.61 54.68 54.61 54.68 1.2K
12:26 54.61 54.75 54.61 54.75 3.3K
12:28 54.75 54.80 54.75 54.80 1.1K
12:29 54.75 54.75 54.75 54.75 0.6K
12:30 54.70 54.78 54.67 54.78 2.5K
12:31 54.76 54.76 54.76 54.76 0.8K
12:33 54.81 54.86 54.81 54.86 0.7K
12:34 54.80 54.91 54.80 54.91 1.7K
12:35 55.03 55.03 55.03 55.03 0.5K
12:36 54.91 54.91 54.88 54.89 1.5K
12:37 54.77 54.77 54.76 54.76 1.2K
12:38 54.76 54.76 54.76 54.76 0.6K
12:39 54.84 54.84 54.84 54.84 1.1K
12:40 54.83 54.83 54.83 54.83 0.3K
12:41 54.83 54.88 54.83 54.88 0.2K
12:42 54.83 54.83 54.83 54.83 0.7K
12:43 54.76 54.76 54.76 54.76 0.3K
12:44 54.77 54.77 54.77 54.77 1.0K
12:46 54.75 54.79 54.75 54.79 0.5K
12:47 54.80 54.80 54.76 54.79 0.5K
12:48 54.80 54.80 54.80 54.80 0.9K
12:49 54.86 54.86 54.86 54.86 0.7K
12:50 54.88 54.89 54.83 54.89 4.2K
12:51 54.81 54.81 54.81 54.81 0.4K
12:52 54.77 54.78 54.77 54.78 2.6K
12:53 54.71 54.72 54.70 54.72 3.1K
12:54 54.77 54.83 54.77 54.83 1.1K
12:55 54.88 54.88 54.88 54.88 0.4K
12:56 54.90 54.90 54.88 54.88 1.2K
12:58 54.81 54.81 54.81 54.81 0.1K
12:59 54.76 54.80 54.74 54.80 2.2K
13:00 54.80 54.87 54.73 54.80 1.6K
13:02 54.97 55.21 54.97 55.03 9.2K
13:03 55.07 55.07 55.01 55.01 1.2K
13:04 55.04 55.19 55.04 55.17 2.4K
13:05 55.11 55.11 55.11 55.11 0.1K
13:06 55.06 55.06 54.98 54.98 1.1K
13:07 54.93 54.93 54.86 54.86 1.2K
13:08 54.89 54.89 54.89 54.89 0.9K
13:09 54.75 54.75 54.67 54.72 1.6K
13:10 54.66 54.66 54.66 54.66 1.5K
13:12 54.66 54.66 54.66 54.66 0.1K
13:13 54.72 54.72 54.72 54.72 0.4K
13:14 54.74 54.75 54.70 54.70 1.6K
13:15 54.69 54.69 54.68 54.68 1.0K
13:16 54.76 54.84 54.76 54.84 1.3K
13:17 54.74 54.74 54.74 54.74 0.6K
13:18 54.74 54.74 54.26 54.39 3.9K
13:19 54.46 55.86 54.46 55.86 11.9K
13:20 55.66 56.22 55.45 56.22 16.7K
13:21 56.22 56.24 55.98 55.98 6.1K
13:22 56.13 56.27 55.93 56.27 3.4K
13:23 56.37 56.67 56.37 56.60 10.7K
13:25 56.68 57.01 56.68 56.85 6.9K
13:26 56.90 56.94 56.90 56.94 2.5K
13:27 56.94 57.23 56.93 57.15 11.7K
13:28 56.82 56.82 56.49 56.49 5.5K
13:29 56.49 56.50 56.41 56.41 4.6K
13:30 56.27 56.27 56.21 56.21 1.3K
13:31 56.43 56.79 56.43 56.79 6.6K
13:32 56.91 56.91 56.82 56.84 3.6K
13:33 56.81 56.81 56.69 56.81 7.2K
13:34 56.81 57.14 56.81 57.14 3.8K
13:35 57.01 57.24 57.01 57.11 11.3K
13:36 56.77 56.77 56.77 56.77 1.4K
13:37 56.93 57.00 56.61 56.61 11.1K
13:38 56.82 56.86 56.67 56.67 3.2K
13:39 56.60 56.65 56.52 56.60 14.1K
13:40 56.60 56.60 56.27 56.41 6.3K
13:41 56.54 56.54 56.54 56.54 5.5K
13:42 56.58 56.78 56.58 56.78 4.5K
13:43 56.77 56.77 56.65 56.65 1.2K
13:44 56.67 56.75 56.56 56.75 1.5K
13:45 56.67 56.70 56.67 56.70 4.8K
13:46 56.83 57.15 56.83 57.15 22.4K
13:47 57.15 57.15 56.84 56.84 2.6K
13:48 56.95 56.95 56.95 56.95 0.8K
13:49 56.94 56.94 56.94 56.94 0.9K
13:50 56.71 56.71 56.71 56.71 1.1K
13:52 56.91 56.91 56.81 56.81 0.6K
13:53 56.57 56.65 56.44 56.62 2.5K
13:54 56.61 56.63 56.61 56.63 0.7K
13:55 56.64 56.64 56.49 56.49 1.3K
13:56 56.61 56.71 56.61 56.71 1.7K
13:57 56.79 56.81 56.79 56.81 2.1K
13:58 56.88 56.94 56.88 56.94 7.7K
13:59 56.94 56.97 56.83 56.97 2.9K
14:00 57.01 57.22 57.01 57.03 4.0K
14:02 57.20 57.22 57.20 57.22 0.9K
14:03 57.06 57.12 57.06 57.12 2.1K
14:04 57.26 57.26 57.17 57.17 0.7K
14:05 57.21 57.21 56.89 56.95 4.8K
14:06 56.98 56.98 56.84 56.85 1.8K
14:07 56.74 56.74 56.65 56.65 2.0K
14:08 56.52 56.66 56.52 56.66 2.3K
14:09 56.68 56.87 56.68 56.87 1.4K
14:10 56.70 56.76 56.70 56.76 0.8K
14:11 56.88 56.91 56.81 56.81 2.7K
14:13 56.92 56.92 56.84 56.89 2.5K
14:14 56.77 56.84 56.77 56.77 1.7K
14:15 56.76 56.79 56.76 56.79 1.1K
14:16 56.72 56.83 56.72 56.83 1.8K
14:17 56.89 56.90 56.75 56.90 1.0K
14:18 56.93 56.99 56.93 56.93 1.5K
14:19 57.02 57.02 56.87 56.87 1.8K
14:20 56.80 56.80 56.80 56.80 0.8K
14:21 56.84 56.84 56.76 56.82 2.3K
14:22 56.84 56.84 56.81 56.81 0.9K
14:23 56.91 57.00 56.91 57.00 2.0K
14:24 57.02 57.02 57.02 57.02 0.8K
14:26 56.97 56.97 56.91 56.91 1.5K
14:27 57.03 57.03 57.03 57.03 1.5K
14:28 57.31 57.31 57.13 57.13 1.7K
14:29 57.19 57.19 57.19 57.19 0.3K
14:30 57.17 57.34 57.17 57.30 4.5K
14:31 57.14 57.18 57.14 57.18 1.9K
14:32 57.18 57.21 57.17 57.17 1.5K
14:33 57.17 57.17 57.04 57.04 1.9K
14:34 56.92 56.92 56.91 56.91 2.2K
14:35 56.94 57.09 56.94 57.00 1.8K
14:36 56.95 57.01 56.95 57.01 0.7K
14:37 57.09 57.09 57.09 57.09 1.7K
14:38 57.02 57.11 57.02 57.11 0.7K
14:39 57.11 57.11 57.07 57.07 2.1K
14:40 57.01 57.09 57.01 57.09 2.0K
14:41 56.99 57.07 56.99 57.07 0.9K
14:42 56.96 56.96 56.69 56.69 3.5K
14:44 56.73 56.73 56.52 56.52 2.3K
14:45 56.38 56.38 56.38 56.38 0.3K
14:46 56.38 56.54 56.38 56.54 1.7K
14:47 56.68 56.73 56.68 56.73 1.1K
14:48 56.81 56.81 56.81 56.81 0.7K
14:49 56.71 56.71 56.71 56.71 0.2K
14:50 56.79 56.88 56.79 56.88 2.4K
14:51 56.90 56.90 56.80 56.80 0.8K
14:52 56.79 56.89 56.75 56.79 3.8K
14:53 56.71 56.71 56.60 56.60 1.8K
14:54 56.58 56.58 56.58 56.58 0.4K
14:55 56.69 56.69 56.48 56.48 2.6K
14:56 56.36 56.52 56.36 56.50 4.1K
14:57 56.51 56.53 56.51 56.53 0.4K
14:58 56.62 56.62 56.43 56.43 1.4K
14:59 56.38 56.38 56.36 56.36 1.6K
15:00 56.36 56.36 56.36 56.36 0.7K
15:01 56.48 56.49 56.41 56.49 2.5K
15:02 56.52 56.63 56.52 56.63 1.6K
15:03 56.79 56.81 56.79 56.81 5.1K
15:04 56.80 56.80 56.80 56.80 2.4K
15:05 56.82 56.82 56.73 56.73 1.4K
15:06 56.69 56.69 56.66 56.67 5.6K
15:07 56.64 56.75 56.59 56.72 4.9K
15:08 56.72 56.72 56.63 56.69 2.0K
15:09 56.69 56.71 56.60 56.60 13.1K
15:10 56.67 56.77 56.67 56.73 6.1K
15:11 56.78 56.87 56.76 56.78 4.8K
15:12 56.76 56.84 56.73 56.84 2.9K
15:13 56.85 56.87 56.85 56.87 0.8K
15:14 56.86 57.02 56.86 57.02 2.3K
15:15 56.96 57.02 56.96 57.02 2.9K
15:16 57.02 57.02 57.01 57.02 0.8K
15:17 57.03 57.03 56.93 56.96 1.7K
15:18 56.97 57.01 56.97 57.01 3.5K
15:19 57.14 57.34 57.14 57.34 2.8K
15:20 57.34 57.40 57.34 57.39 10.9K
15:21 57.42 57.60 57.42 57.60 3.0K
15:22 57.61 57.61 57.46 57.46 4.4K
15:23 57.46 57.46 57.32 57.43 8.8K
15:24 57.43 57.43 57.38 57.38 1.5K
15:25 57.38 57.48 57.38 57.48 3.1K
15:26 57.43 57.49 57.43 57.47 1.9K
15:27 57.45 57.59 57.36 57.59 15.5K
15:28 57.59 57.59 57.48 57.48 2.5K
15:29 57.49 57.60 57.49 57.60 2.1K
15:30 57.58 57.62 57.51 57.51 6.4K
15:31 57.51 57.58 57.51 57.57 6.5K
15:32 57.56 57.61 57.51 57.61 1.4K
15:33 57.61 57.61 57.43 57.43 6.7K
15:34 57.34 57.34 57.28 57.33 3.1K
15:35 57.31 57.31 57.23 57.23 2.9K
15:36 57.20 57.20 57.18 57.18 3.2K
15:37 57.10 57.10 56.94 56.97 1.8K
15:38 56.99 56.99 56.91 56.97 4.7K
15:39 57.01 57.19 56.97 57.19 3.6K
15:40 57.13 57.22 57.09 57.09 13.9K
15:41 57.00 57.20 57.00 57.20 2.3K
15:42 57.23 57.23 57.14 57.17 4.3K
15:43 57.19 57.20 57.19 57.20 3.3K
15:44 57.18 57.18 57.11 57.18 3.9K
15:45 57.21 57.21 57.07 57.07 2.0K
15:46 56.98 57.10 56.98 57.05 4.5K
15:47 57.05 57.11 57.04 57.11 6.8K
15:48 57.11 57.14 57.11 57.14 3.8K
15:49 57.12 57.24 57.12 57.24 4.5K
15:50 57.20 57.31 57.20 57.30 6.3K
15:51 57.34 57.34 57.26 57.26 4.3K
15:52 57.29 57.40 57.29 57.40 7.1K
15:53 57.41 57.41 57.30 57.30 5.6K
15:54 57.30 57.35 57.26 57.28 13.1K
15:55 57.31 57.38 57.18 57.38 15.5K
15:56 57.32 57.32 57.17 57.23 16.8K
15:57 57.26 57.33 57.21 57.30 15.6K
15:58 57.35 57.35 57.23 57.33 23.1K
15:59 57.33 57.41 57.33 57.38 238.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available