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 55.94 56.36 55.94 56.36 6.4K
09:32 56.33 56.33 56.14 56.33 4.2K
09:34 56.33 56.33 56.16 56.16 0.7K
09:35 56.25 56.25 56.23 56.23 2.5K
09:36 55.85 55.85 55.85 55.85 1.4K
09:37 56.26 56.46 56.26 56.46 3.4K
09:38 56.34 56.34 56.34 56.34 0.3K
09:39 56.47 56.47 56.47 56.47 0.3K
09:40 56.52 56.52 56.52 56.52 0.7K
09:45 56.34 56.63 56.34 56.62 3.7K
09:46 56.78 56.78 56.72 56.73 3.4K
09:48 56.82 56.82 56.82 56.82 1.7K
09:51 56.75 56.75 56.75 56.75 2.2K
09:53 56.78 56.78 56.78 56.78 0.2K
09:55 56.82 56.82 56.82 56.82 0.1K
09:56 56.93 56.93 56.93 56.93 0.1K
09:57 56.93 56.93 56.93 56.93 0.9K
10:01 56.52 56.52 56.43 56.43 1.8K
10:02 56.37 56.37 56.37 56.37 0.5K
10:05 56.39 56.40 56.39 56.40 1.2K
10:06 56.28 56.28 56.28 56.28 0.1K
10:07 56.43 56.43 56.43 56.43 0.2K
10:08 56.70 56.76 56.69 56.76 2.1K
10:09 56.61 56.61 56.61 56.61 0.3K
10:11 56.39 56.39 56.38 56.38 0.9K
10:13 56.39 56.39 56.39 56.39 0.5K
10:14 56.39 56.39 56.39 56.39 0.6K
10:15 56.39 56.39 56.39 56.39 2.3K
10:16 56.60 56.62 56.58 56.58 2.2K
10:18 56.49 56.49 56.49 56.49 0.6K
10:19 56.40 56.40 56.40 56.40 0.4K
10:20 56.38 56.38 56.33 56.33 0.6K
10:21 56.33 56.33 56.32 56.32 1.5K
10:23 56.30 56.30 56.30 56.30 1.0K
10:25 56.53 56.53 56.53 56.53 0.8K
10:26 56.43 56.43 56.43 56.43 1.2K
10:29 56.34 56.34 56.34 56.34 1.0K
10:31 56.30 56.30 56.30 56.30 1.4K
10:34 56.53 56.57 56.53 56.57 0.8K
10:35 56.60 56.60 56.60 56.60 1.1K
10:37 56.53 56.53 56.53 56.53 0.6K
10:38 56.53 56.53 56.49 56.49 0.9K
10:40 56.49 56.49 56.49 56.49 0.4K
10:43 56.55 56.55 56.54 56.54 0.7K
10:44 56.59 56.59 56.59 56.59 1.7K
10:46 56.64 56.66 56.64 56.66 1.3K
10:49 56.66 56.66 56.66 56.66 0.5K
10:50 56.51 56.51 56.51 56.51 0.7K
10:51 56.56 56.56 56.56 56.56 0.5K
10:54 56.61 56.64 56.61 56.64 1.2K
10:55 56.57 56.62 56.57 56.62 1.2K
10:58 56.59 56.59 56.59 56.59 0.3K
10:59 56.59 56.59 56.59 56.59 1.3K
11:00 56.81 56.81 56.73 56.73 4.3K
11:01 56.67 56.67 56.64 56.65 1.7K
11:02 56.69 56.69 56.69 56.69 0.4K
11:03 56.68 56.68 56.68 56.68 0.5K
11:04 56.68 56.68 56.68 56.68 0.7K
11:05 56.68 56.68 56.68 56.68 0.4K
11:06 56.61 56.61 56.54 56.54 2.5K
11:08 56.59 56.59 56.59 56.59 0.3K
11:10 56.63 56.63 56.59 56.59 0.4K
11:11 56.57 56.59 56.57 56.59 0.4K
11:13 56.50 56.54 56.50 56.53 1.8K
11:14 56.52 56.52 56.52 56.52 2.2K
11:15 56.52 56.52 56.52 56.52 0.4K
11:17 56.57 56.59 56.57 56.59 0.9K
11:18 56.68 56.68 56.68 56.68 0.1K
11:19 56.69 56.69 56.66 56.66 1.5K
11:21 56.70 56.79 56.70 56.79 1.7K
11:23 56.77 56.77 56.66 56.66 1.6K
11:24 56.66 56.66 56.66 56.66 0.2K
11:25 56.74 56.74 56.74 56.74 0.1K
11:26 56.74 56.74 56.74 56.74 10.5K
11:29 56.81 56.81 56.81 56.81 1.8K
11:32 56.86 56.86 56.86 56.86 1.3K
11:33 56.94 56.95 56.94 56.95 2.4K
11:36 56.92 56.92 56.92 56.92 0.6K
11:37 57.05 57.05 57.05 57.05 0.5K
11:38 57.04 57.04 57.04 57.04 1.4K
11:39 57.13 57.13 57.13 57.13 0.5K
11:41 56.95 56.95 56.95 56.95 1.7K
11:43 57.03 57.03 57.03 57.03 0.3K
11:46 57.04 57.04 57.04 57.04 0.6K
11:47 57.00 57.00 57.00 57.00 1.1K
11:50 57.07 57.13 57.07 57.13 0.7K
11:51 57.06 57.06 57.06 57.06 0.6K
11:54 57.09 57.09 57.09 57.09 0.6K
11:56 57.10 57.10 57.09 57.09 1.8K
11:57 57.12 57.12 57.06 57.06 0.8K
11:59 57.05 57.05 57.05 57.05 0.3K
12:00 57.12 57.12 57.12 57.12 0.4K
12:02 57.06 57.06 57.03 57.03 0.9K
12:03 57.03 57.03 57.03 57.03 0.5K
12:04 57.09 57.09 57.09 57.09 0.2K
12:05 57.11 57.11 57.11 57.11 1.1K
12:07 57.25 57.25 57.25 57.25 0.9K
12:08 57.19 57.19 57.19 57.19 0.3K
12:09 57.28 57.28 57.25 57.25 1.3K
12:14 57.30 57.30 57.30 57.30 0.3K
12:15 57.27 57.27 57.27 57.27 0.4K
12:16 57.35 57.35 57.35 57.35 2.0K
12:22 57.36 57.36 57.33 57.33 0.5K
12:23 57.36 57.36 57.32 57.36 0.8K
12:24 57.36 57.36 57.36 57.36 0.3K
12:25 57.23 57.23 57.23 57.23 1.8K
12:26 57.16 57.16 57.10 57.10 1.1K
12:27 57.14 57.15 57.14 57.15 9.5K
12:28 57.02 57.02 57.02 57.02 0.5K
12:29 56.93 56.93 56.86 56.86 0.9K
12:30 56.93 56.93 56.93 56.93 0.7K
12:31 56.94 56.96 56.94 56.96 1.6K
12:32 56.96 56.96 56.96 56.96 3.5K
12:33 57.00 57.00 57.00 57.00 0.3K
12:34 57.01 57.01 57.01 57.01 1.0K
12:35 57.00 57.00 56.98 57.00 1.3K
12:36 57.01 57.01 57.01 57.01 0.9K
12:37 57.09 57.18 57.09 57.18 1.4K
12:38 57.22 57.22 57.22 57.22 1.4K
12:40 57.18 57.18 57.18 57.18 0.3K
12:41 57.17 57.18 57.17 57.18 0.9K
12:43 57.18 57.21 57.18 57.21 1.4K
12:44 57.21 57.21 57.21 57.21 0.7K
12:45 57.13 57.13 57.10 57.10 1.0K
12:46 57.14 57.14 57.14 57.14 0.1K
12:47 57.09 57.15 57.09 57.14 0.9K
12:50 57.21 57.21 57.21 57.21 0.1K
12:51 57.15 57.20 57.15 57.20 1.4K
12:54 57.15 57.15 57.15 57.15 0.4K
12:56 57.18 57.18 57.18 57.18 0.9K
12:58 57.18 57.18 57.18 57.18 0.3K
12:59 57.17 57.17 57.17 57.17 0.8K
13:01 57.12 57.12 57.03 57.03 3.8K
13:02 57.15 57.15 57.15 57.15 1.6K
13:05 57.25 57.25 57.25 57.25 0.5K
13:07 57.26 57.33 57.26 57.33 0.3K
13:08 57.26 57.26 57.14 57.14 0.9K
13:09 57.13 57.13 57.13 57.13 0.4K
13:11 57.18 57.18 57.18 57.18 0.5K
13:12 57.24 57.24 57.24 57.24 2.2K
13:17 57.29 57.29 57.26 57.26 1.0K
13:18 57.20 57.20 57.17 57.20 0.8K
13:19 57.09 57.09 57.09 57.09 1.0K
13:20 57.11 57.11 57.11 57.11 0.1K
13:21 57.22 57.22 57.22 57.22 0.3K
13:22 57.39 57.40 57.36 57.36 0.7K
13:23 57.31 57.31 57.22 57.22 0.8K
13:25 57.17 57.17 57.17 57.17 1.0K
13:27 57.18 57.20 57.18 57.20 0.6K
13:29 57.18 57.18 57.18 57.18 0.0K
13:30 57.22 57.22 57.22 57.22 0.0K
13:32 57.09 57.10 57.09 57.10 0.0K
13:36 57.10 57.10 57.10 57.10 0.0K
13:37 57.26 57.33 57.26 57.33 0.0K
13:39 57.41 57.48 57.41 57.48 0.0K
13:40 57.53 57.53 57.53 57.53 0.0K
13:41 57.55 57.55 57.55 57.55 0.0K
13:42 57.52 57.60 57.52 57.60 0.0K
13:44 57.76 57.76 57.74 57.74 0.0K
13:45 57.57 57.57 57.57 57.57 0.0K
13:46 57.51 57.51 57.51 57.51 0.0K
13:47 57.57 57.57 57.57 57.57 0.0K
13:49 57.67 57.69 57.67 57.69 0.0K
13:50 57.70 57.70 57.63 57.63 0.7K
13:52 57.62 57.81 57.62 57.81 0.3K
13:53 57.82 57.83 57.82 57.83 0.3K
13:54 57.84 57.84 57.82 57.82 0.7K
13:55 57.74 57.74 57.67 57.73 1.8K
13:56 57.64 57.64 57.64 57.64 1.0K
14:00 57.64 57.64 57.64 57.64 0.6K
14:02 57.64 57.64 57.64 57.64 0.3K
14:04 57.64 57.64 57.64 57.64 0.3K
14:05 57.64 57.64 57.64 57.64 0.6K
14:06 57.61 57.61 57.60 57.60 2.5K
14:08 57.54 57.54 57.54 57.54 2.9K
14:17 57.51 57.51 57.51 57.51 0.5K
14:19 57.51 57.51 57.45 57.45 1.5K
14:20 57.44 57.48 57.44 57.48 0.3K
14:21 57.49 57.49 57.48 57.48 0.6K
14:22 57.52 57.52 57.52 57.52 1.2K
14:27 57.57 57.57 57.57 57.57 1.5K
14:28 57.47 57.54 57.47 57.54 0.6K
14:29 57.55 57.55 57.55 57.55 1.4K
14:34 57.53 57.53 57.53 57.53 0.8K
14:36 57.54 57.54 57.54 57.54 0.6K
14:37 57.55 57.55 57.49 57.49 2.8K
14:39 57.40 57.40 57.39 57.39 0.7K
14:40 57.42 57.42 57.42 57.42 0.8K
14:41 57.54 57.54 57.54 57.54 1.0K
14:44 57.47 57.47 57.45 57.45 1.6K
14:45 57.49 57.49 57.49 57.49 1.3K
14:47 57.43 57.43 57.43 57.43 0.4K
14:48 57.49 57.49 57.49 57.49 0.7K
14:49 57.48 57.48 57.48 57.48 0.1K
14:50 57.48 57.48 57.48 57.48 0.4K
14:51 57.51 57.51 57.40 57.40 1.5K
14:52 57.31 57.31 57.26 57.26 1.8K
14:53 57.35 57.35 57.35 57.35 0.3K
14:54 57.43 57.46 57.43 57.46 0.8K
14:56 57.42 57.42 57.41 57.41 0.4K
14:57 57.33 57.33 57.33 57.33 0.6K
14:58 57.37 57.37 57.37 57.37 0.7K
14:59 57.38 57.38 57.38 57.38 0.5K
15:01 57.41 57.46 57.41 57.46 0.4K
15:02 57.46 57.46 57.46 57.46 0.7K
15:03 57.55 57.55 57.48 57.48 5.1K
15:05 57.44 57.44 57.44 57.44 0.1K
15:06 57.44 57.51 57.44 57.47 1.1K
15:07 57.51 57.54 57.51 57.54 1.0K
15:10 57.53 57.53 57.49 57.49 0.6K
15:11 57.55 57.57 57.55 57.57 1.7K
15:12 57.52 57.52 57.52 57.52 0.3K
15:13 57.58 57.64 57.58 57.58 11.8K
15:14 57.60 57.60 57.60 57.60 0.3K
15:15 57.58 57.58 57.58 57.58 1.5K
15:16 57.57 57.57 57.57 57.57 0.6K
15:17 57.54 57.54 57.54 57.54 0.3K
15:18 57.47 57.54 57.47 57.52 1.4K
15:19 57.53 57.53 57.53 57.53 1.0K
15:20 57.53 57.53 57.53 57.53 0.3K
15:21 57.56 57.56 57.52 57.55 2.8K
15:22 57.55 57.55 57.55 57.55 0.3K
15:23 57.56 57.62 57.56 57.62 1.8K
15:24 57.73 57.73 57.71 57.71 0.7K
15:25 57.61 57.64 57.61 57.64 1.2K
15:26 57.64 57.73 57.64 57.73 2.7K
15:28 57.72 57.72 57.61 57.61 1.2K
15:29 57.66 57.70 57.66 57.70 0.9K
15:30 57.63 57.63 57.63 57.63 0.4K
15:31 57.60 57.64 57.57 57.57 2.4K
15:32 57.58 57.58 57.58 57.58 0.4K
15:33 57.60 57.60 57.60 57.60 1.2K
15:34 57.61 57.61 57.61 57.61 0.7K
15:35 57.58 57.58 57.58 57.58 0.7K
15:36 57.58 57.58 57.58 57.58 1.2K
15:37 57.57 57.57 57.57 57.57 0.4K
15:38 57.57 57.59 57.57 57.59 0.8K
15:39 57.63 57.63 57.63 57.63 0.6K
15:40 57.65 57.65 57.64 57.64 1.8K
15:41 57.67 57.71 57.67 57.71 0.8K
15:42 57.71 57.72 57.68 57.70 3.5K
15:43 57.73 57.73 57.73 57.73 0.7K
15:44 57.79 57.79 57.77 57.77 4.3K
15:45 57.77 57.77 57.65 57.65 4.1K
15:46 57.65 57.69 57.65 57.69 1.3K
15:47 57.66 57.83 57.66 57.83 2.7K
15:48 57.83 57.83 57.71 57.71 3.7K
15:49 57.69 57.69 57.53 57.59 4.8K
15:50 57.63 57.64 57.63 57.64 1.7K
15:51 57.64 57.65 57.64 57.65 2.9K
15:52 57.64 57.64 57.60 57.60 5.0K
15:53 57.61 57.69 57.61 57.69 1.8K
15:54 57.68 57.74 57.61 57.66 9.2K
15:55 57.72 57.75 57.71 57.72 3.6K
15:56 57.74 57.75 57.69 57.75 3.6K
15:57 57.74 57.75 57.70 57.70 8.5K
15:58 57.72 57.72 57.70 57.70 4.4K
15:59 57.70 57.74 57.67 57.70 221.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available