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 57.58 57.58 57.58 57.58 3.2K
09:31 57.32 57.32 57.32 57.32 0.8K
09:33 57.42 57.42 57.42 57.42 0.9K
09:37 57.65 57.65 57.65 57.65 0.6K
09:39 57.73 57.73 57.73 57.73 0.9K
09:46 57.62 57.62 57.62 57.62 0.2K
09:49 57.63 57.63 57.63 57.63 0.5K
09:50 57.83 57.83 57.83 57.83 0.2K
09:51 57.91 57.91 57.91 57.91 0.8K
09:56 57.79 57.79 57.79 57.79 0.1K
09:57 57.79 57.79 57.79 57.79 0.1K
09:58 57.79 57.79 57.79 57.79 0.6K
09:59 57.79 57.79 57.79 57.79 0.2K
10:00 57.79 57.79 57.79 57.79 0.8K
10:01 57.65 57.90 57.65 57.90 0.3K
10:02 57.69 57.69 57.69 57.69 0.4K
10:03 57.79 57.79 57.79 57.79 0.1K
10:04 57.59 57.59 57.59 57.59 0.8K
10:05 57.52 57.52 57.49 57.49 1.3K
10:10 57.49 57.49 57.49 57.49 0.8K
10:12 57.57 57.64 57.57 57.64 0.4K
10:13 57.68 57.68 57.49 57.49 1.8K
10:14 57.30 57.45 57.30 57.40 2.0K
10:17 57.39 57.44 57.36 57.36 2.0K
10:18 57.35 57.35 57.32 57.32 2.6K
10:19 57.30 57.30 57.30 57.30 0.4K
10:20 57.12 57.12 57.12 57.12 0.6K
10:21 57.21 57.21 57.21 57.21 0.2K
10:22 57.26 57.26 57.19 57.19 1.1K
10:24 57.12 57.12 57.12 57.12 0.4K
10:25 57.08 57.13 57.08 57.08 0.9K
10:26 57.05 57.05 57.05 57.05 0.5K
10:27 57.05 57.05 57.02 57.02 0.8K
10:28 57.09 57.09 57.09 57.09 0.5K
10:30 57.07 57.07 57.06 57.06 1.1K
10:32 57.11 57.11 57.11 57.11 0.4K
10:35 57.15 57.15 57.15 57.15 0.4K
10:36 57.05 57.05 57.05 57.05 0.3K
10:40 57.05 57.05 57.00 57.00 1.2K
10:41 57.02 57.02 57.02 57.02 0.2K
10:42 57.07 57.07 57.07 57.07 0.3K
10:43 57.13 57.13 57.13 57.13 0.6K
10:44 57.11 57.11 57.11 57.11 1.5K
10:45 57.16 57.16 57.16 57.16 0.1K
10:46 57.16 57.16 56.88 56.88 5.1K
10:47 57.03 57.10 57.02 57.10 1.5K
10:49 57.09 57.09 57.09 57.09 1.2K
10:50 57.19 57.19 57.19 57.19 0.1K
10:51 57.20 57.20 57.17 57.17 1.0K
10:56 57.31 57.40 57.31 57.40 1.9K
11:03 57.40 57.40 57.40 57.40 0.3K
11:08 57.36 57.36 57.36 57.36 0.1K
11:09 57.29 57.29 57.25 57.25 2.0K
11:10 57.25 57.27 57.24 57.24 1.2K
11:12 57.37 57.41 57.37 57.41 0.8K
11:14 57.39 57.39 57.32 57.32 1.5K
11:20 57.32 57.32 57.32 57.32 0.7K
11:22 57.28 57.28 57.28 57.28 0.3K
11:24 57.34 57.34 57.34 57.34 0.2K
11:25 57.28 57.28 57.28 57.28 1.2K
11:26 57.22 57.22 57.20 57.20 1.3K
11:27 57.19 57.19 57.19 57.19 0.5K
11:31 57.26 57.26 57.26 57.26 0.4K
11:33 57.33 57.33 57.33 57.33 0.2K
11:35 57.29 57.29 57.29 57.29 0.3K
11:36 57.29 57.29 57.29 57.29 0.2K
11:37 57.21 57.21 57.21 57.21 2.9K
11:39 57.21 57.21 57.21 57.21 1.4K
11:41 57.22 57.22 57.20 57.20 0.2K
11:42 57.23 57.23 57.23 57.23 0.4K
11:44 57.23 57.23 57.23 57.23 0.1K
11:45 57.24 57.30 57.24 57.30 0.4K
11:47 57.19 57.23 57.15 57.23 2.3K
11:49 57.24 57.24 57.24 57.24 1.0K
11:52 57.31 57.31 57.31 57.31 0.6K
11:53 57.30 57.30 57.30 57.30 0.5K
11:58 57.22 57.33 57.22 57.33 0.6K
12:02 57.31 57.33 57.31 57.33 1.1K
12:05 57.37 57.37 57.31 57.31 0.6K
12:06 57.28 57.28 57.26 57.26 1.1K
12:07 57.25 57.25 57.22 57.22 1.4K
12:08 57.18 57.18 57.18 57.18 0.4K
12:09 57.19 57.19 57.19 57.19 0.2K
12:12 57.25 57.29 57.25 57.29 0.8K
12:15 57.30 57.30 57.30 57.30 0.2K
12:17 57.23 57.23 57.23 57.23 0.1K
12:18 57.29 57.29 57.29 57.29 0.4K
12:20 57.30 57.30 57.30 57.30 0.2K
12:22 57.30 57.30 57.24 57.24 0.4K
12:23 57.30 57.30 57.30 57.30 0.4K
12:24 57.32 57.32 57.32 57.32 0.3K
12:26 57.28 57.28 57.28 57.28 0.3K
12:29 57.33 57.33 57.27 57.27 0.9K
12:31 57.32 57.32 57.32 57.32 0.2K
12:33 57.27 57.27 57.27 57.27 2.1K
12:39 57.27 57.27 57.27 57.27 0.8K
12:40 57.22 57.23 57.22 57.23 1.3K
12:41 57.22 57.22 57.22 57.22 0.1K
12:42 57.23 57.23 57.23 57.23 0.3K
12:44 57.24 57.24 57.24 57.24 1.3K
12:52 57.19 57.21 57.16 57.16 3.8K
12:53 57.12 57.12 57.12 57.12 0.4K
12:54 57.12 57.12 57.12 57.12 0.6K
12:55 57.07 57.09 57.06 57.09 1.3K
12:56 57.10 57.10 57.10 57.10 0.7K
12:57 57.05 57.05 57.05 57.05 1.1K
13:02 57.05 57.05 57.05 57.05 0.2K
13:03 57.10 57.10 57.10 57.10 0.2K
13:04 57.10 57.10 57.10 57.10 0.7K
13:06 57.13 57.13 57.13 57.13 0.3K
13:08 57.20 57.20 57.20 57.20 0.6K
13:10 57.08 57.08 57.04 57.08 1.5K
13:12 57.03 57.03 57.03 57.03 0.2K
13:13 57.06 57.06 57.06 57.06 1.2K
13:17 57.03 57.03 57.03 57.03 1.7K
13:18 57.02 57.02 57.02 57.02 0.4K
13:20 57.06 57.06 57.06 57.06 0.2K
13:21 57.01 57.01 57.00 57.00 0.6K
13:23 57.00 57.00 56.95 56.95 1.3K
13:24 56.96 56.96 56.96 56.96 0.8K
13:25 56.92 56.92 56.92 56.92 0.4K
13:26 56.93 56.93 56.81 56.89 8.2K
13:30 56.96 56.96 56.96 56.96 0.9K
13:35 56.89 56.89 56.89 56.89 0.5K
13:37 56.96 56.96 56.96 56.96 0.2K
13:38 57.00 57.00 57.00 57.00 0.3K
13:40 57.02 57.02 57.00 57.00 1.1K
13:41 56.96 56.96 56.96 56.96 0.1K
13:42 56.95 56.95 56.95 56.95 0.3K
13:43 56.95 56.95 56.95 56.95 0.6K
13:44 56.95 56.99 56.95 56.99 0.9K
13:46 57.01 57.01 57.01 57.01 1.3K
13:48 57.00 57.00 57.00 57.00 0.5K
13:50 57.02 57.02 57.02 57.02 1.0K
13:51 57.03 57.03 56.99 56.99 0.6K
13:53 57.02 57.02 56.96 56.97 3.1K
13:54 56.97 56.97 56.97 56.97 0.6K
13:58 57.00 57.03 57.00 57.03 0.7K
14:00 57.00 57.00 57.00 57.00 0.4K
14:01 57.03 57.03 57.03 57.03 0.9K
14:04 56.94 56.94 56.92 56.92 1.1K
14:05 56.96 56.96 56.96 56.96 0.5K
14:06 56.95 56.95 56.92 56.92 1.2K
14:08 56.93 56.93 56.93 56.93 0.4K
14:12 56.90 56.90 56.90 56.90 1.2K
14:13 56.86 56.86 56.86 56.86 0.3K
14:14 56.83 56.83 56.83 56.83 0.3K
14:15 56.82 56.84 56.78 56.78 1.2K
14:16 56.84 56.84 56.84 56.84 1.5K
14:18 56.87 56.88 56.87 56.88 0.5K
14:19 56.97 56.97 56.97 56.97 0.4K
14:22 56.96 56.96 56.96 56.96 0.7K
14:23 56.96 56.96 56.96 56.96 0.3K
14:24 56.99 56.99 56.99 56.99 0.4K
14:26 56.97 56.97 56.97 56.97 0.3K
14:27 56.95 57.01 56.95 57.01 0.6K
14:29 57.07 57.07 57.07 57.07 0.3K
14:31 56.99 57.01 56.98 56.98 1.0K
14:34 57.03 57.03 57.03 57.03 0.6K
14:36 57.09 57.10 57.07 57.10 0.6K
14:37 57.06 57.06 57.06 57.06 1.0K
14:41 57.07 57.07 57.07 57.07 0.1K
14:42 57.04 57.05 57.02 57.05 1.7K
14:44 57.03 57.03 57.03 57.03 0.1K
14:45 57.04 57.04 57.03 57.03 1.2K
14:48 57.00 57.00 56.99 56.99 1.4K
14:49 56.97 56.97 56.96 56.96 0.6K
14:51 56.95 56.95 56.95 56.95 1.0K
14:52 56.94 56.95 56.93 56.93 1.0K
14:53 56.96 56.97 56.96 56.97 1.4K
14:55 56.99 56.99 56.99 56.99 0.3K
14:56 56.99 57.13 56.99 57.13 4.5K
14:57 57.21 57.30 57.21 57.24 7.8K
14:58 57.18 57.18 57.18 57.18 1.5K
14:59 57.17 57.17 57.15 57.15 3.0K
15:00 57.14 57.14 57.12 57.12 1.1K
15:01 57.07 57.07 57.02 57.02 1.4K
15:06 57.09 57.09 57.09 57.09 35.1K
15:12 57.07 57.07 57.07 57.07 0.7K
15:16 57.14 57.14 57.14 57.14 0.6K
15:18 57.17 57.17 57.17 57.17 0.3K
15:20 57.08 57.08 57.08 57.08 0.7K
15:22 57.12 57.12 57.12 57.12 0.6K
15:24 57.12 57.12 57.12 57.12 0.5K
15:25 57.07 57.07 57.06 57.06 1.4K
15:27 57.08 57.10 57.05 57.07 3.0K
15:29 57.05 57.05 57.05 57.05 0.3K
15:30 57.12 57.17 57.12 57.13 3.0K
15:31 57.18 57.21 57.17 57.21 4.7K
15:32 57.21 57.21 57.17 57.17 4.4K
15:36 57.14 57.14 57.08 57.10 3.9K
15:41 57.18 57.25 57.18 57.25 2.8K
15:42 57.20 57.24 57.20 57.24 1.6K
15:43 57.24 57.24 57.24 57.24 1.0K
15:44 57.24 57.25 57.24 57.25 1.4K
15:45 57.21 57.21 57.19 57.19 1.7K
15:46 57.17 57.17 57.14 57.15 2.0K
15:47 57.10 57.11 57.10 57.11 1.2K
15:48 57.14 57.14 57.11 57.11 0.3K
15:49 57.11 57.12 57.11 57.12 1.9K
15:50 57.11 57.13 57.10 57.10 3.1K
15:51 57.08 57.08 57.06 57.06 1.5K
15:52 57.07 57.10 57.03 57.10 5.1K
15:53 57.10 57.10 57.10 57.10 0.7K
15:54 57.16 57.17 57.00 57.03 7.2K
15:55 56.98 57.02 56.98 57.02 4.0K
15:56 57.01 57.04 56.99 57.04 5.0K
15:57 57.06 57.09 57.06 57.09 7.6K
15:58 57.10 57.10 57.08 57.08 3.7K
15:59 57.10 57.11 57.06 57.08 126.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available