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 58.15 58.67 58.15 58.41 7.7K
09:31 58.16 58.16 58.01 58.01 1.8K
09:33 57.93 57.93 57.93 57.93 0.6K
09:35 57.44 57.44 57.44 57.44 0.5K
09:44 57.50 57.50 57.49 57.49 0.6K
09:47 57.74 57.74 57.74 57.74 0.3K
09:49 57.73 57.73 57.73 57.73 1.6K
09:50 57.75 57.75 57.73 57.73 0.6K
09:51 57.63 57.63 57.63 57.63 1.8K
09:52 57.58 57.58 57.58 57.58 0.3K
09:53 57.78 57.78 57.78 57.78 2.1K
09:56 57.74 57.74 57.62 57.62 3.6K
10:00 57.59 57.59 57.59 57.59 3.3K
10:01 57.49 57.49 57.49 57.49 0.5K
10:02 57.63 57.63 57.63 57.63 0.3K
10:03 57.75 57.75 57.75 57.75 0.2K
10:04 57.83 57.83 57.83 57.83 0.3K
10:05 57.91 57.91 57.91 57.91 0.8K
10:06 57.85 57.91 57.85 57.91 0.8K
10:07 58.01 58.01 58.01 58.01 0.6K
10:09 57.95 57.95 57.93 57.93 0.8K
10:10 57.93 57.93 57.93 57.93 0.6K
10:11 57.93 58.00 57.93 58.00 1.9K
10:12 58.10 58.10 58.10 58.10 0.6K
10:13 58.14 58.14 58.14 58.14 0.8K
10:14 58.14 58.14 58.14 58.14 0.4K
10:15 58.00 58.03 58.00 58.03 0.7K
10:17 58.16 58.16 58.16 58.16 1.5K
10:22 58.16 58.16 58.16 58.16 0.6K
10:23 58.17 58.17 58.17 58.17 0.1K
10:24 58.05 58.09 58.05 58.09 0.8K
10:26 58.07 58.07 58.07 58.07 0.1K
10:27 58.05 58.05 58.05 58.05 0.4K
10:28 58.15 58.15 58.15 58.15 0.6K
10:29 58.15 58.15 58.15 58.15 0.5K
10:34 58.13 58.13 58.13 58.13 0.4K
10:36 58.12 58.12 58.06 58.06 2.3K
10:37 57.97 57.97 57.97 57.97 0.1K
10:38 58.02 58.02 58.02 58.02 1.1K
10:40 57.98 57.98 57.98 57.98 0.7K
10:42 57.98 58.14 57.98 58.14 0.3K
10:45 57.98 57.98 57.98 57.98 1.2K
10:48 58.02 58.02 58.02 58.02 0.4K
10:53 57.98 57.98 57.98 57.98 2.1K
10:55 58.05 58.05 57.99 57.99 1.6K
10:56 58.00 58.00 57.99 57.99 1.9K
10:59 58.00 58.03 58.00 58.03 1.9K
11:00 58.03 58.08 58.03 58.08 2.2K
11:06 57.79 57.79 57.79 57.79 1.3K
11:09 57.72 57.72 57.72 57.72 0.5K
11:11 57.69 57.69 57.69 57.69 0.1K
11:12 57.69 57.69 57.69 57.69 0.1K
11:13 57.69 57.69 57.69 57.69 0.2K
11:14 57.69 57.69 57.57 57.62 2.0K
11:17 57.57 57.57 57.57 57.57 0.3K
11:18 57.57 57.57 57.57 57.57 0.2K
11:19 57.63 57.63 57.63 57.63 0.5K
11:20 57.70 57.70 57.70 57.70 1.5K
11:21 57.67 57.67 57.67 57.67 0.3K
11:22 57.79 57.79 57.74 57.74 1.5K
11:23 57.69 57.69 57.69 57.69 0.4K
11:24 57.67 57.67 57.66 57.66 0.5K
11:26 57.57 57.57 57.57 57.57 0.5K
11:27 57.47 57.47 57.47 57.47 0.8K
11:31 57.43 57.43 57.43 57.43 0.8K
11:32 57.43 57.53 57.43 57.53 1.7K
11:33 57.58 57.58 57.58 57.58 3.5K
11:35 57.59 57.59 57.53 57.53 1.0K
11:37 57.42 57.48 57.42 57.48 1.9K
11:38 57.37 57.37 57.37 57.37 0.6K
11:41 57.33 57.41 57.33 57.41 1.7K
11:42 57.39 57.40 57.36 57.36 0.8K
11:44 57.40 57.48 57.40 57.48 1.2K
11:46 57.38 57.38 57.38 57.38 0.2K
11:47 57.41 57.41 57.41 57.41 0.2K
11:48 57.18 57.18 57.18 57.18 0.4K
11:50 57.23 57.23 57.23 57.23 0.3K
11:52 57.06 57.06 57.06 57.06 0.1K
11:53 57.08 57.08 57.08 57.08 1.7K
12:00 57.02 57.08 57.02 57.08 1.8K
12:06 57.14 57.14 57.14 57.14 0.3K
12:07 57.14 57.14 57.14 57.14 0.4K
12:09 57.21 57.21 57.13 57.13 0.9K
12:10 57.08 57.08 57.08 57.08 2.8K
12:11 57.02 57.02 57.02 57.02 0.8K
12:12 56.95 56.95 56.95 56.95 0.2K
12:13 56.96 56.97 56.96 56.97 0.5K
12:14 56.96 56.96 56.96 56.96 0.6K
12:17 57.08 57.08 57.05 57.05 1.1K
12:21 57.14 57.14 57.14 57.14 0.6K
12:23 57.08 57.08 57.00 57.00 1.3K
12:27 56.89 56.89 56.89 56.89 0.4K
12:29 56.97 56.97 56.97 56.97 0.8K
12:31 56.91 56.91 56.91 56.91 0.7K
12:32 56.97 56.97 56.97 56.97 0.3K
12:33 56.97 56.97 56.97 56.97 0.2K
12:34 57.03 57.03 57.03 57.03 0.5K
12:35 57.08 57.08 57.02 57.02 0.9K
12:37 57.08 57.08 57.08 57.08 0.1K
12:38 57.02 57.07 57.00 57.00 1.3K
12:39 57.00 57.00 57.00 57.00 0.5K
12:41 57.11 57.11 57.11 57.11 0.3K
12:42 56.93 56.93 56.93 56.93 0.3K
12:43 56.96 56.96 56.96 56.96 0.4K
12:45 56.99 56.99 56.99 56.99 0.3K
12:48 57.03 57.03 57.03 57.03 1.9K
12:51 56.79 56.80 56.79 56.80 0.6K
12:54 56.94 56.94 56.94 56.94 2.1K
12:59 56.86 56.86 56.86 56.86 0.3K
13:00 56.86 57.38 56.86 56.95 4.8K
13:01 56.95 56.95 56.92 56.92 0.5K
13:02 56.92 56.92 56.92 56.92 0.2K
13:03 56.89 56.89 56.89 56.89 0.2K
13:04 56.77 56.78 56.75 56.75 0.9K
13:05 56.91 56.91 56.83 56.83 0.5K
13:06 56.88 56.88 56.88 56.88 0.1K
13:07 56.82 56.82 56.82 56.82 0.3K
13:08 56.87 56.87 56.87 56.87 0.6K
13:10 56.89 56.89 56.89 56.89 1.1K
13:11 56.78 56.78 56.78 56.78 0.5K
13:15 56.85 56.85 56.85 56.85 0.2K
13:16 56.85 56.85 56.85 56.85 0.5K
13:18 56.92 56.99 56.92 56.99 2.6K
13:21 57.08 57.08 57.04 57.04 3.1K
13:25 57.00 57.00 56.99 56.99 0.5K
13:26 57.15 57.15 57.15 57.15 0.7K
13:30 57.10 57.10 57.10 57.10 1.4K
13:33 57.13 57.13 57.11 57.11 1.5K
13:37 57.06 57.06 57.06 57.06 0.5K
13:42 57.10 57.10 57.10 57.10 0.5K
13:43 57.06 57.06 57.06 57.06 0.5K
13:45 57.00 57.00 57.00 57.00 0.4K
13:46 57.04 57.04 57.04 57.04 0.4K
13:48 57.00 57.00 57.00 57.00 0.3K
13:50 57.03 57.03 57.03 57.03 1.5K
13:54 57.10 57.10 57.08 57.08 0.7K
13:56 57.05 57.06 57.05 57.06 0.3K
13:58 57.09 57.09 57.09 57.09 0.9K
13:59 57.18 57.18 57.18 57.18 0.2K
14:00 57.05 57.05 57.05 57.05 1.2K
14:02 57.16 57.16 57.16 57.16 0.4K
14:04 57.19 57.19 57.19 57.19 0.4K
14:08 57.07 57.07 57.07 57.07 0.6K
14:09 57.06 57.10 57.06 57.10 0.3K
14:10 57.06 57.06 57.06 57.06 1.2K
14:11 57.02 57.08 57.02 57.08 1.9K
14:16 57.02 57.07 57.02 57.07 0.6K
14:17 57.13 57.13 57.13 57.13 0.5K
14:20 57.11 57.11 57.11 57.11 1.2K
14:21 57.21 57.21 57.21 57.21 0.5K
14:26 57.25 57.25 57.25 57.25 0.2K
14:27 57.27 57.35 57.27 57.35 0.8K
14:29 57.29 57.29 57.29 57.29 0.7K
14:30 57.29 57.29 57.28 57.28 1.2K
14:31 57.36 57.36 57.36 57.36 0.7K
14:32 57.37 57.44 57.37 57.44 0.7K
14:34 57.35 57.35 57.35 57.35 0.3K
14:37 57.38 57.38 57.38 57.38 0.9K
14:40 57.34 57.34 57.34 57.34 0.4K
14:42 57.42 57.42 57.42 57.42 0.2K
14:43 57.39 57.39 57.39 57.39 0.7K
14:44 57.35 57.41 57.35 57.41 13.6K
14:45 57.40 57.40 57.40 57.40 0.6K
14:47 57.41 57.41 57.35 57.35 1.9K
14:48 57.32 57.37 57.32 57.37 5.6K
14:49 57.47 57.47 57.47 57.47 2.9K
14:50 57.47 57.47 57.47 57.47 0.8K
14:51 57.47 57.47 57.45 57.45 3.5K
14:52 57.46 57.46 57.46 57.46 1.4K
14:54 57.47 57.47 57.47 57.47 0.3K
14:55 57.42 57.42 57.42 57.42 1.1K
14:56 57.46 57.46 57.46 57.46 1.0K
15:00 57.37 57.37 57.37 57.37 0.8K
15:01 57.38 57.38 57.38 57.38 0.1K
15:02 57.37 57.37 57.37 57.37 0.2K
15:03 57.42 57.42 57.42 57.42 0.9K
15:04 57.45 57.45 57.45 57.45 1.4K
15:05 57.46 57.46 57.46 57.46 0.3K
15:06 57.52 57.52 57.52 57.52 2.3K
15:09 57.55 57.55 57.55 57.55 1.0K
15:10 57.54 57.54 57.54 57.54 1.9K
15:14 57.68 57.68 57.68 57.68 0.1K
15:15 57.59 57.59 57.59 57.59 0.9K
15:18 57.57 57.57 57.51 57.52 1.3K
15:19 57.54 57.56 57.54 57.56 0.6K
15:21 57.54 57.54 57.54 57.54 1.0K
15:23 57.49 57.50 57.49 57.50 0.8K
15:24 57.56 57.56 57.53 57.53 0.7K
15:25 57.47 57.51 57.47 57.51 1.4K
15:26 57.52 57.52 57.52 57.52 0.1K
15:27 57.52 57.52 57.52 57.52 0.8K
15:29 57.53 57.53 57.53 57.53 0.6K
15:30 57.61 57.61 57.58 57.58 3.7K
15:33 57.51 57.55 57.51 57.55 1.7K
15:35 57.59 57.59 57.59 57.59 0.7K
15:36 57.60 57.63 57.60 57.63 1.2K
15:38 57.61 57.61 57.61 57.61 0.3K
15:39 57.61 57.61 57.61 57.61 0.2K
15:40 57.58 57.64 57.58 57.64 1.4K
15:41 57.68 57.68 57.62 57.62 1.3K
15:42 57.65 57.65 57.65 57.65 0.5K
15:43 57.60 57.60 57.60 57.60 0.6K
15:44 57.63 57.63 57.63 57.63 1.2K
15:45 57.63 57.66 57.63 57.66 2.1K
15:46 57.64 57.67 57.64 57.67 1.1K
15:47 57.70 57.70 57.66 57.66 0.4K
15:48 57.66 57.66 57.66 57.66 2.9K
15:49 57.61 57.61 57.60 57.60 2.0K
15:50 57.54 57.55 57.46 57.55 5.3K
15:51 57.53 57.58 57.53 57.57 2.7K
15:52 57.53 57.54 57.52 57.54 1.4K
15:53 57.50 57.52 57.50 57.52 2.3K
15:54 57.60 57.60 57.52 57.53 4.6K
15:55 57.48 57.51 57.46 57.46 6.9K
15:56 57.46 57.47 57.45 57.47 4.5K
15:57 57.41 57.46 57.41 57.46 5.9K
15:58 57.43 57.46 57.43 57.46 3.9K
15:59 57.46 57.47 57.42 57.46 90.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available