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 56.63 56.71 56.63 56.65 32.8K
09:31 56.64 56.64 56.64 56.64 0.2K
09:32 56.64 56.64 56.64 56.64 0.5K
09:35 56.85 56.85 56.85 56.85 0.3K
09:38 56.95 57.05 56.95 57.05 1.5K
09:39 57.04 57.04 57.04 57.04 0.5K
09:40 57.04 57.04 57.04 57.04 0.6K
09:45 56.95 56.95 56.92 56.92 2.2K
09:46 56.89 56.96 56.89 56.96 0.6K
09:50 56.90 56.93 56.90 56.93 0.8K
09:51 57.00 57.00 57.00 57.00 1.1K
09:54 56.82 56.82 56.82 56.82 0.7K
09:57 56.99 57.01 56.99 57.01 1.1K
09:59 57.02 57.02 57.02 57.02 0.7K
10:03 57.16 57.16 57.16 57.16 0.5K
10:06 57.04 57.04 57.04 57.04 0.2K
10:07 57.04 57.16 57.04 57.16 1.1K
10:09 57.08 57.09 57.08 57.09 1.0K
10:11 57.10 57.10 57.02 57.02 1.4K
10:12 57.11 57.11 57.11 57.11 0.3K
10:13 57.17 57.17 57.17 57.17 1.0K
10:16 56.96 56.96 56.96 56.96 0.3K
10:17 56.96 56.96 56.96 56.96 0.5K
10:20 56.95 56.95 56.95 56.95 0.5K
10:21 56.98 56.98 56.98 56.98 0.4K
10:23 56.96 56.96 56.96 56.96 1.0K
10:26 57.03 57.06 57.03 57.06 1.1K
10:28 57.06 57.06 57.06 57.06 0.1K
10:29 57.06 57.06 57.06 57.06 0.4K
10:30 57.06 57.06 57.06 57.06 0.5K
10:33 56.95 57.01 56.95 57.01 1.3K
10:36 56.99 57.00 56.99 57.00 1.4K
10:37 57.00 57.00 57.00 57.00 0.4K
10:38 57.03 57.03 57.00 57.00 1.5K
10:39 57.00 57.00 57.00 57.00 2.0K
10:47 57.10 57.10 57.10 57.10 0.4K
10:49 57.05 57.05 57.05 57.05 1.4K
10:50 57.06 57.06 57.06 57.06 1.4K
10:56 57.08 57.08 57.02 57.02 1.5K
10:59 57.16 57.16 57.16 57.16 0.4K
11:01 57.21 57.21 57.21 57.21 0.6K
11:05 57.25 57.25 57.13 57.13 0.6K
11:07 57.19 57.19 57.19 57.19 1.4K
11:15 57.14 57.14 57.10 57.10 2.8K
11:16 57.12 57.12 57.12 57.12 0.2K
11:17 57.11 57.16 57.11 57.16 2.5K
11:22 57.15 57.15 57.15 57.15 0.9K
11:23 57.26 57.26 57.26 57.26 1.1K
11:26 57.38 57.38 57.38 57.38 0.7K
11:28 57.33 57.33 57.22 57.22 1.5K
11:30 57.27 57.27 57.27 57.27 0.2K
11:32 57.20 57.20 57.20 57.20 1.5K
11:41 57.19 57.19 57.19 57.19 0.2K
11:42 57.19 57.19 57.19 57.19 0.4K
11:43 57.16 57.16 57.16 57.16 0.3K
11:44 57.12 57.12 57.12 57.12 0.3K
11:45 57.17 57.17 57.17 57.17 0.3K
11:46 57.15 57.15 57.15 57.15 0.7K
11:48 57.07 57.07 57.07 57.07 0.2K
11:50 57.07 57.10 57.07 57.10 0.7K
11:51 57.12 57.12 57.07 57.07 2.6K
11:52 57.00 57.00 56.97 56.97 1.9K
11:55 57.01 57.01 57.01 57.01 1.2K
12:01 56.96 56.96 56.96 56.96 0.9K
12:08 56.97 56.97 56.97 56.97 0.7K
12:11 56.98 56.98 56.98 56.98 0.5K
12:15 57.04 57.09 56.98 57.09 3.0K
12:16 57.14 57.14 57.13 57.13 1.3K
12:22 57.08 57.08 57.08 57.08 0.7K
12:26 57.08 57.08 57.08 57.08 0.2K
12:27 57.10 57.10 57.10 57.10 0.8K
12:28 57.08 57.08 57.08 57.08 0.2K
12:29 57.08 57.08 57.08 57.08 0.9K
12:31 57.05 57.05 57.05 57.05 0.2K
12:32 57.07 57.07 57.07 57.07 0.7K
12:34 57.05 57.05 57.05 57.05 1.1K
12:36 56.94 56.94 56.94 56.94 0.8K
12:37 56.90 56.90 56.88 56.88 0.8K
12:39 56.86 56.89 56.86 56.89 3.4K
12:43 56.93 56.93 56.93 56.93 0.3K
12:44 56.97 56.97 56.97 56.97 0.8K
12:45 56.92 56.96 56.92 56.96 1.0K
12:46 56.91 56.91 56.91 56.91 0.4K
12:49 56.84 56.84 56.84 56.84 0.7K
12:53 56.87 56.87 56.87 56.87 0.7K
12:56 56.86 56.86 56.86 56.86 1.3K
13:00 56.80 56.84 56.80 56.84 1.2K
13:01 56.90 56.90 56.90 56.90 0.9K
13:04 56.86 56.86 56.86 56.86 0.7K
13:05 56.88 56.88 56.88 56.88 0.2K
13:08 56.81 56.81 56.81 56.81 0.5K
13:09 56.76 56.76 56.76 56.76 0.7K
13:14 56.80 56.80 56.76 56.76 0.5K
13:18 56.84 56.84 56.84 56.84 0.4K
13:20 56.82 56.82 56.82 56.82 0.6K
13:23 56.81 56.82 56.81 56.82 1.5K
13:24 56.82 56.82 56.82 56.82 1.8K
13:27 56.81 56.81 56.81 56.81 1.0K
13:30 56.82 56.82 56.68 56.68 4.4K
13:33 56.56 56.56 56.56 56.56 0.4K
13:34 56.61 56.61 56.61 56.61 0.7K
13:38 56.62 56.62 56.62 56.62 0.3K
13:39 56.62 56.62 56.62 56.62 0.4K
13:40 56.54 56.54 56.54 56.54 0.5K
13:41 56.50 56.50 56.50 56.50 0.6K
13:42 56.49 56.49 56.49 56.49 1.4K
13:44 56.43 56.43 56.42 56.42 3.5K
13:46 56.35 56.35 56.35 56.35 0.2K
13:47 56.31 56.31 56.28 56.28 0.4K
13:48 56.34 56.34 56.34 56.34 0.8K
13:50 56.29 56.29 56.28 56.28 2.8K
13:51 56.30 56.30 56.30 56.30 0.8K
13:52 56.26 56.26 56.26 56.26 1.6K
13:54 56.29 56.29 56.29 56.29 0.5K
13:55 56.28 56.28 56.22 56.22 0.7K
13:56 56.21 56.21 56.21 56.21 2.0K
13:58 56.18 56.18 56.18 56.18 0.7K
14:00 56.23 56.23 56.20 56.20 2.4K
14:01 56.12 56.14 56.12 56.14 0.6K
14:03 56.18 56.18 56.17 56.17 1.2K
14:07 56.12 56.12 56.12 56.12 0.2K
14:08 56.09 56.09 56.09 56.09 0.3K
14:09 56.11 56.12 56.11 56.12 1.0K
14:12 56.16 56.16 56.16 56.16 1.0K
14:13 56.17 56.17 56.16 56.16 0.7K
14:15 56.20 56.20 56.20 56.20 1.2K
14:16 56.15 56.15 56.09 56.09 0.4K
14:17 56.08 56.09 56.08 56.09 1.0K
14:18 56.03 56.03 56.03 56.03 0.4K
14:21 56.05 56.05 56.05 56.05 2.2K
14:27 56.30 56.32 56.30 56.32 1.5K
14:28 56.29 56.29 56.29 56.29 0.2K
14:30 56.26 56.26 56.26 56.26 0.3K
14:31 56.29 56.29 56.23 56.23 1.7K
14:34 56.22 56.22 56.17 56.17 0.9K
14:36 56.17 56.17 56.17 56.17 0.2K
14:38 56.11 56.11 56.11 56.11 1.0K
14:41 56.08 56.08 56.08 56.08 1.0K
14:43 56.13 56.13 56.13 56.13 0.5K
14:45 56.11 56.11 56.11 56.11 0.4K
14:46 56.11 56.11 56.11 56.11 0.2K
14:47 56.11 56.11 56.11 56.11 0.5K
14:48 56.10 56.10 56.10 56.10 0.5K
14:49 56.10 56.10 56.10 56.10 0.6K
14:50 56.10 56.10 56.03 56.03 1.4K
14:53 56.05 56.05 56.00 56.00 1.3K
14:56 56.01 56.01 56.01 56.01 0.5K
14:57 56.00 56.00 56.00 56.00 0.8K
14:58 55.94 55.94 55.94 55.94 0.3K
14:59 55.92 55.94 55.92 55.94 1.0K
15:00 55.94 55.95 55.94 55.95 2.4K
15:05 55.92 55.92 55.92 55.92 0.4K
15:06 55.91 55.91 55.91 55.91 0.2K
15:07 55.91 55.91 55.86 55.90 3.3K
15:09 55.89 55.89 55.89 55.89 0.2K
15:10 55.87 55.87 55.87 55.87 0.4K
15:11 55.81 55.81 55.79 55.79 1.2K
15:12 55.88 55.88 55.88 55.88 0.3K
15:13 55.88 55.88 55.87 55.87 1.6K
15:16 55.88 55.88 55.88 55.88 1.3K
15:17 55.88 55.88 55.88 55.88 0.3K
15:18 55.88 55.88 55.88 55.88 0.9K
15:19 55.84 55.84 55.84 55.84 0.9K
15:20 55.81 55.81 55.81 55.81 0.5K
15:21 55.80 55.80 55.80 55.80 0.3K
15:22 55.79 55.79 55.79 55.79 0.3K
15:23 55.79 55.79 55.79 55.79 0.9K
15:24 55.73 55.73 55.73 55.73 1.4K
15:25 55.71 55.73 55.71 55.73 0.9K
15:26 55.77 55.82 55.77 55.82 2.3K
15:28 55.78 55.78 55.78 55.78 0.8K
15:29 55.78 55.78 55.78 55.78 0.2K
15:30 55.86 55.86 55.86 55.86 0.9K
15:31 55.91 55.91 55.85 55.85 0.9K
15:32 55.94 55.94 55.88 55.88 2.2K
15:33 55.93 55.93 55.92 55.93 1.6K
15:34 55.89 55.92 55.89 55.92 1.2K
15:35 55.93 55.93 55.93 55.93 0.2K
15:36 55.92 55.92 55.92 55.92 1.3K
15:37 55.89 55.89 55.87 55.87 1.1K
15:38 55.91 55.91 55.89 55.89 1.2K
15:40 55.90 55.90 55.87 55.87 1.2K
15:41 55.91 55.95 55.91 55.95 2.0K
15:42 55.94 55.94 55.94 55.94 0.7K
15:43 55.97 55.99 55.96 55.99 2.1K
15:44 55.96 55.96 55.92 55.92 2.5K
15:45 55.98 55.98 55.98 55.98 0.8K
15:46 55.97 55.97 55.93 55.93 1.2K
15:47 55.90 55.90 55.88 55.88 0.3K
15:48 55.92 55.92 55.92 55.92 1.5K
15:49 55.92 55.96 55.92 55.94 1.5K
15:50 56.03 56.03 55.94 55.96 6.0K
15:51 56.03 56.11 56.03 56.09 1.7K
15:52 56.09 56.10 56.07 56.10 1.7K
15:53 56.09 56.09 56.09 56.09 0.8K
15:54 56.11 56.14 56.10 56.10 7.3K
15:55 55.99 56.08 55.99 56.08 6.1K
15:56 56.10 56.19 56.10 56.13 3.1K
15:57 56.19 56.19 56.15 56.16 3.8K
15:58 56.14 56.14 56.10 56.10 6.4K
15:59 56.08 56.12 56.07 56.07 216.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available