Progress

PRGS
🏛️ usa →
46.16
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 58.50 58.15 58.50 19.2K
09:31 58.60 58.60 58.44 58.48 6.5K
09:32 58.48 58.74 58.35 58.52 2.9K
09:33 58.38 58.75 58.38 58.45 1.8K
09:34 58.68 58.90 58.68 58.90 3.3K
09:35 58.77 58.77 58.41 58.41 2.1K
09:36 58.63 58.88 58.63 58.88 0.7K
09:37 58.56 58.56 58.33 58.33 2.0K
09:38 58.48 58.48 58.46 58.46 2.3K
09:39 58.56 58.74 58.56 58.74 21.5K
09:40 58.74 59.00 58.74 59.00 6.1K
09:41 59.16 59.23 59.16 59.23 2.7K
09:42 59.20 59.23 59.20 59.23 3.1K
09:43 59.23 59.45 59.23 59.29 1.9K
09:45 59.23 59.31 59.12 59.31 4.2K
09:46 59.27 59.27 59.27 59.27 1.0K
09:47 59.25 59.34 59.25 59.34 1.3K
09:48 59.27 59.32 59.27 59.32 3.2K
09:49 59.36 59.44 59.36 59.41 2.9K
09:50 59.58 59.58 59.42 59.51 1.8K
09:51 59.52 59.53 59.51 59.53 1.8K
09:52 59.53 59.53 59.37 59.44 4.7K
09:53 59.48 59.76 59.48 59.53 1.7K
09:54 59.26 59.49 59.26 59.49 6.0K
09:55 59.25 59.38 59.25 59.38 1.2K
09:56 59.34 59.34 59.34 59.34 0.7K
09:57 59.36 59.36 59.35 59.35 0.2K
09:58 59.22 59.35 59.22 59.35 1.5K
09:59 59.35 59.38 59.23 59.23 1.2K
10:00 59.06 59.17 59.05 59.05 3.9K
10:03 59.14 59.16 59.14 59.16 0.8K
10:04 59.19 59.19 59.14 59.15 2.2K
10:05 59.16 59.16 59.12 59.12 1.9K
10:07 58.96 59.14 58.96 59.14 1.8K
10:08 59.11 59.21 59.11 59.21 1.2K
10:09 59.15 59.15 59.15 59.15 0.4K
10:10 59.20 59.20 59.12 59.12 1.4K
10:11 59.14 59.14 59.14 59.14 0.5K
10:12 59.16 59.16 59.12 59.12 1.5K
10:13 59.13 59.13 58.96 58.96 6.6K
10:15 59.07 59.08 58.97 59.07 6.2K
10:16 59.08 59.11 59.07 59.11 3.7K
10:18 59.04 59.04 59.03 59.03 2.2K
10:19 59.12 59.12 59.12 59.12 0.4K
10:20 59.05 59.05 59.05 59.05 2.2K
10:21 59.05 59.05 59.04 59.04 1.2K
10:22 59.04 59.04 58.99 59.03 6.7K
10:23 59.00 59.12 59.00 59.01 5.0K
10:24 59.17 59.17 59.11 59.11 2.1K
10:25 59.11 59.15 59.11 59.15 1.6K
10:26 59.16 59.20 59.16 59.20 1.6K
10:27 59.05 59.06 59.05 59.06 18.1K
10:28 58.91 59.02 58.90 59.02 2.2K
10:29 58.98 58.98 58.88 58.88 0.4K
10:30 59.05 59.05 59.01 59.01 1.4K
10:31 59.06 59.06 59.06 59.06 1.0K
10:32 59.12 59.17 59.12 59.15 3.7K
10:33 59.12 59.13 59.12 59.12 11.5K
10:34 59.07 59.17 59.07 59.12 1.3K
10:35 59.18 59.18 59.12 59.17 5.1K
10:36 59.18 59.28 59.18 59.28 4.4K
10:37 59.34 59.40 59.34 59.40 1.4K
10:39 59.33 59.33 59.33 59.33 1.9K
10:40 59.26 59.49 59.26 59.42 4.6K
10:41 59.40 59.48 59.40 59.48 5.6K
10:42 59.37 59.37 59.37 59.37 0.3K
10:43 59.52 59.52 59.52 59.52 2.5K
10:44 59.52 59.53 59.52 59.53 0.8K
10:45 59.63 59.63 59.43 59.43 3.9K
10:47 59.58 59.61 59.58 59.61 1.3K
10:48 59.45 59.45 59.45 59.45 2.5K
10:49 59.49 59.49 59.49 59.49 1.4K
10:50 59.42 59.42 59.42 59.42 0.7K
10:51 59.48 59.52 59.48 59.52 5.0K
10:52 59.55 59.60 59.55 59.60 1.3K
10:53 59.56 59.56 59.56 59.56 2.7K
10:54 59.52 59.52 59.52 59.52 0.3K
10:55 59.42 59.42 59.42 59.42 2.5K
10:56 59.27 59.27 59.27 59.27 0.5K
10:57 59.26 59.26 59.18 59.26 4.6K
10:58 59.22 59.22 59.15 59.15 0.6K
10:59 59.17 59.17 59.15 59.17 2.9K
11:00 59.23 59.23 58.92 58.92 4.3K
11:02 58.97 59.14 58.97 59.12 5.0K
11:03 59.04 59.04 59.02 59.02 3.1K
11:04 59.01 59.08 59.01 59.08 6.4K
11:05 59.04 59.08 59.04 59.08 1.6K
11:06 59.09 59.09 59.00 59.00 4.1K
11:08 59.09 59.09 59.06 59.06 1.9K
11:10 59.01 59.01 59.01 59.01 1.1K
11:11 58.91 58.91 58.91 58.91 1.6K
11:12 58.93 58.93 58.87 58.87 0.6K
11:13 58.87 58.89 58.87 58.89 1.5K
11:14 58.92 58.92 58.89 58.89 0.8K
11:15 58.85 58.85 58.73 58.73 4.3K
11:16 58.71 58.71 58.71 58.71 0.7K
11:18 58.69 58.69 58.69 58.69 2.4K
11:21 58.63 58.63 58.63 58.63 1.2K
11:22 58.64 58.67 58.64 58.67 1.6K
11:23 58.64 58.64 58.42 58.49 4.8K
11:24 58.59 58.59 58.59 58.59 0.7K
11:25 58.58 58.58 58.58 58.58 0.4K
11:26 58.52 58.52 58.46 58.46 1.6K
11:27 58.41 58.44 58.39 58.44 4.6K
11:29 58.44 58.45 58.44 58.45 1.5K
11:30 58.37 58.37 58.37 58.37 0.4K
11:31 58.35 58.35 58.35 58.35 0.6K
11:32 58.27 58.27 58.21 58.21 1.6K
11:33 58.17 58.20 58.17 58.20 3.1K
11:38 58.17 58.17 58.17 58.17 2.3K
11:40 58.16 58.16 58.16 58.16 122.0K
11:41 58.23 58.23 58.23 58.23 1.2K
11:42 58.24 58.24 58.24 58.24 105.8K
11:46 58.07 58.09 58.06 58.06 5.9K
11:51 57.88 57.88 57.88 57.88 1.4K
11:55 57.93 57.93 57.93 57.93 0.7K
11:56 57.93 57.93 57.93 57.93 0.9K
11:59 57.96 57.96 57.94 57.94 1.7K
12:02 57.94 57.94 57.94 57.94 0.7K
12:05 57.91 57.91 57.91 57.91 0.8K
12:06 57.95 57.95 57.95 57.95 1.2K
12:07 57.82 57.85 57.82 57.85 1.4K
12:08 57.90 57.90 57.90 57.90 0.9K
12:09 57.82 57.82 57.82 57.82 0.5K
12:11 57.85 57.85 57.85 57.85 0.6K
12:12 57.77 57.77 57.76 57.76 0.6K
12:14 57.74 57.74 57.74 57.74 1.5K
12:16 57.68 57.68 57.68 57.68 3.5K
12:24 57.66 57.66 57.66 57.66 0.6K
12:25 57.66 57.66 57.66 57.66 0.4K
12:26 57.62 57.62 57.62 57.62 0.7K
12:28 57.66 57.69 57.66 57.69 1.0K
12:29 57.71 57.72 57.69 57.72 0.5K
12:30 57.74 57.74 57.74 57.74 3.2K
12:34 57.72 57.72 57.72 57.72 1.9K
12:36 57.74 57.77 57.74 57.77 6.5K
12:38 57.71 57.73 57.69 57.69 1.2K
12:39 57.65 57.65 57.64 57.64 2.6K
12:40 57.67 57.67 57.67 57.67 0.4K
12:42 57.69 57.69 57.66 57.66 1.1K
12:45 57.63 57.63 57.58 57.58 16.5K
12:46 57.61 57.61 57.61 57.61 0.5K
12:47 57.67 57.67 57.67 57.67 1.2K
12:48 57.65 57.65 57.65 57.65 1.0K
12:50 57.55 57.55 57.55 57.55 0.5K
12:51 57.59 57.59 57.59 57.59 0.6K
12:55 57.56 57.62 57.56 57.62 3.5K
12:59 57.72 57.72 57.72 57.72 0.1K
13:00 57.62 57.63 57.55 57.60 7.7K
13:01 57.67 57.67 57.64 57.64 1.7K
13:03 57.61 57.61 57.61 57.61 1.4K
13:04 57.66 57.66 57.66 57.66 1.9K
13:06 57.68 57.68 57.68 57.68 1.3K
13:10 57.69 57.69 57.69 57.69 0.6K
13:12 57.67 57.74 57.67 57.74 1.2K
13:14 57.63 57.63 57.63 57.63 0.4K
13:15 57.65 57.65 57.65 57.65 0.1K
13:16 57.72 57.72 57.72 57.72 2.6K
13:21 57.73 57.73 57.73 57.73 1.0K
13:22 57.75 57.75 57.73 57.73 0.7K
13:23 57.72 57.72 57.67 57.67 1.7K
13:24 57.69 57.69 57.69 57.69 1.1K
13:25 57.70 57.73 57.70 57.73 2.7K
13:26 57.65 57.65 57.65 57.65 2.7K
13:30 57.65 57.65 57.65 57.65 0.1K
13:31 57.65 57.65 57.65 57.65 0.4K
13:33 57.62 57.62 57.59 57.59 3.0K
13:34 57.55 57.55 57.55 57.55 0.9K
13:35 57.54 57.54 57.54 57.54 1.3K
13:39 57.55 57.55 57.55 57.55 1.3K
13:40 57.54 57.54 57.54 57.54 0.4K
13:42 57.53 57.53 57.53 57.53 1.4K
13:44 57.54 57.57 57.54 57.55 1.5K
13:45 57.54 57.54 57.48 57.48 0.7K
13:46 57.49 57.49 57.42 57.42 0.5K
13:47 57.40 57.40 57.39 57.39 0.9K
13:48 57.37 57.37 57.37 57.37 1.4K
13:49 57.43 57.43 57.40 57.41 2.8K
13:52 57.43 57.43 57.43 57.43 0.4K
13:53 57.43 57.43 57.43 57.43 0.7K
13:54 57.45 57.45 57.45 57.45 2.0K
13:56 57.55 57.62 57.55 57.62 1.0K
13:58 57.68 57.68 57.68 57.68 1.1K
14:01 57.59 57.63 57.59 57.63 0.9K
14:03 57.61 57.61 57.54 57.54 2.4K
14:05 57.59 57.59 57.59 57.59 0.7K
14:07 57.60 57.60 57.60 57.60 0.3K
14:08 57.62 57.62 57.60 57.60 0.5K
14:11 57.64 57.64 57.64 57.64 1.6K
14:14 57.63 57.63 57.63 57.63 2.4K
14:15 57.61 57.61 57.61 57.61 1.0K
14:18 57.64 57.64 57.64 57.64 0.5K
14:19 57.62 57.62 57.62 57.62 0.7K
14:20 57.68 57.68 57.68 57.68 1.1K
14:21 57.72 57.72 57.72 57.72 0.7K
14:22 57.73 57.73 57.69 57.69 1.4K
14:23 57.64 57.64 57.64 57.64 0.7K
14:24 57.62 57.63 57.62 57.62 1.7K
14:28 57.58 57.58 57.58 57.58 1.3K
14:29 57.52 57.52 57.50 57.50 0.8K
14:30 57.48 57.48 57.48 57.48 2.1K
14:32 57.57 57.57 57.57 57.57 0.9K
14:33 57.61 57.61 57.61 57.61 1.7K
14:35 57.65 57.65 57.65 57.65 1.1K
14:36 57.66 57.66 57.66 57.66 1.4K
14:37 57.75 57.75 57.75 57.75 1.0K
14:38 57.73 57.73 57.73 57.73 2.2K
14:39 57.78 57.78 57.77 57.77 0.9K
14:40 57.84 57.84 57.84 57.84 0.6K
14:41 57.89 57.89 57.84 57.84 1.4K
14:42 57.84 57.84 57.84 57.84 0.4K
14:43 57.84 57.84 57.80 57.80 1.5K
14:44 57.85 57.85 57.85 57.85 2.8K
14:45 57.84 57.84 57.84 57.84 0.7K
14:47 57.84 58.00 57.84 58.00 1.7K
14:48 58.01 58.01 58.01 58.01 1.1K
14:49 58.06 58.06 57.98 57.98 4.5K
14:50 57.88 57.88 57.81 57.86 6.0K
14:52 57.78 57.78 57.78 57.78 1.3K
14:54 57.73 57.74 57.73 57.74 0.4K
14:55 57.79 57.90 57.79 57.90 1.6K
14:56 57.97 57.97 57.91 57.91 4.4K
14:59 57.92 57.92 57.91 57.91 1.3K
15:00 57.98 57.98 57.98 57.98 2.0K
15:02 57.92 57.92 57.92 57.92 0.4K
15:03 57.87 57.87 57.87 57.87 7.1K
15:04 57.77 57.77 57.77 57.77 1.5K
15:05 57.85 57.85 57.85 57.85 0.7K
15:06 57.90 57.90 57.90 57.90 2.8K
15:08 57.89 57.89 57.89 57.89 0.3K
15:09 57.90 57.91 57.87 57.91 3.2K
15:10 57.90 57.92 57.90 57.92 1.1K
15:11 57.88 57.88 57.88 57.88 1.3K
15:13 57.90 57.92 57.86 57.92 4.8K
15:14 57.89 57.89 57.87 57.87 2.4K
15:15 57.86 57.86 57.76 57.76 3.7K
15:17 57.76 57.76 57.76 57.76 0.3K
15:18 57.76 57.76 57.76 57.76 0.4K
15:19 57.75 57.75 57.75 57.75 0.7K
15:21 57.75 57.80 57.75 57.80 3.3K
15:22 57.84 57.86 57.84 57.86 5.1K
15:23 57.90 57.90 57.90 57.90 0.6K
15:24 57.98 57.98 57.91 57.91 9.8K
15:25 57.92 57.92 57.92 57.92 0.6K
15:26 57.96 57.99 57.96 57.99 1.5K
15:27 57.99 57.99 57.99 57.99 0.8K
15:28 58.00 58.02 58.00 58.02 1.7K
15:29 57.92 57.94 57.92 57.92 4.9K
15:30 57.98 57.98 57.97 57.97 1.6K
15:31 58.00 58.03 57.88 57.96 13.0K
15:32 57.96 57.96 57.96 57.96 0.5K
15:33 58.05 58.05 58.05 58.05 4.7K
15:34 58.04 58.04 58.01 58.01 7.5K
15:35 57.90 57.90 57.90 57.90 0.3K
15:36 57.90 57.90 57.90 57.90 1.0K
15:37 57.89 58.04 57.89 58.02 4.1K
15:38 58.04 58.04 57.94 57.94 5.7K
15:39 57.99 57.99 57.99 57.99 1.5K
15:40 57.99 58.00 57.99 57.99 0.7K
15:41 58.02 58.05 58.02 58.05 4.6K
15:42 58.05 58.12 58.05 58.11 2.6K
15:43 58.09 58.09 58.08 58.08 7.1K
15:44 58.07 58.10 58.07 58.10 2.0K
15:45 58.15 58.17 58.12 58.17 3.1K
15:46 58.18 58.18 58.15 58.15 11.6K
15:47 58.07 58.07 58.07 58.07 1.6K
15:48 58.02 58.07 58.02 58.07 3.0K
15:49 58.09 58.09 58.07 58.07 1.2K
15:50 58.23 58.25 58.23 58.25 5.0K
15:51 58.31 58.31 58.17 58.17 29.2K
15:52 58.19 58.19 58.15 58.17 4.2K
15:53 58.20 58.22 58.16 58.22 11.5K
15:54 58.22 58.30 58.22 58.30 5.1K
15:55 58.29 58.33 58.29 58.33 21.6K
15:56 58.32 58.40 58.30 58.40 12.6K
15:57 58.44 58.48 58.40 58.44 34.2K
15:58 58.44 58.47 58.38 58.40 31.2K
15:59 58.40 58.42 58.35 58.36 229.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available