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 58.27 58.27 58.27 58.27 4.9K
09:32 58.30 58.30 58.30 58.30 0.4K
09:33 58.54 58.54 58.54 58.54 0.3K
09:34 58.26 58.26 58.26 58.26 0.1K
09:35 58.33 58.33 58.33 58.33 1.1K
09:36 58.39 58.39 58.39 58.39 0.4K
09:37 58.26 58.26 58.15 58.18 1.3K
09:38 58.28 58.28 58.28 58.28 1.4K
09:40 58.32 58.32 58.32 58.32 0.8K
09:44 58.23 58.23 58.23 58.23 0.3K
09:45 58.25 58.38 58.25 58.38 0.5K
09:47 58.38 58.38 58.38 58.38 0.6K
09:49 58.38 58.38 58.38 58.38 0.5K
09:52 58.38 58.38 58.38 58.38 0.5K
09:54 58.38 58.38 58.38 58.38 0.3K
09:55 58.36 58.36 58.36 58.36 0.6K
09:57 58.41 58.41 58.38 58.38 0.5K
09:59 58.38 58.38 58.38 58.38 0.6K
10:00 58.47 58.54 58.47 58.54 2.0K
10:02 58.56 58.56 58.56 58.56 0.3K
10:03 58.58 58.58 58.53 58.53 1.4K
10:05 58.77 58.77 58.70 58.70 1.6K
10:07 58.70 58.70 58.70 58.70 0.3K
10:08 58.65 58.65 58.65 58.65 0.6K
10:10 58.72 58.72 58.64 58.64 1.5K
10:12 58.57 58.60 58.57 58.60 1.0K
10:13 58.71 58.71 58.71 58.71 2.4K
10:17 58.71 58.71 58.71 58.71 0.3K
10:18 58.71 58.71 58.71 58.71 0.7K
10:20 58.73 58.73 58.73 58.73 0.6K
10:21 58.73 58.73 58.73 58.73 0.7K
10:22 58.81 58.81 58.81 58.81 0.8K
10:23 58.85 58.85 58.83 58.83 1.5K
10:26 58.85 58.87 58.85 58.87 0.7K
10:27 58.94 59.04 58.94 59.04 2.1K
10:28 59.01 59.07 59.01 59.07 0.9K
10:29 59.09 59.09 59.01 59.01 0.6K
10:32 59.01 59.01 59.01 59.01 1.4K
10:33 59.02 59.02 59.01 59.01 1.7K
10:35 59.03 59.03 58.98 58.98 0.8K
10:36 59.02 59.04 59.02 59.04 3.9K
10:37 58.98 58.98 58.96 58.96 1.9K
10:38 58.90 58.90 58.90 58.90 1.4K
10:39 58.84 58.84 58.84 58.84 0.9K
10:40 58.83 58.83 58.79 58.79 1.0K
10:42 58.80 58.80 58.80 58.80 0.5K
10:43 58.82 58.82 58.78 58.78 2.6K
10:44 58.78 58.84 58.78 58.84 1.5K
10:47 58.83 58.83 58.83 58.83 1.7K
10:50 58.77 58.77 58.77 58.77 1.0K
10:51 58.77 58.77 58.77 58.77 0.5K
10:53 58.69 58.69 58.69 58.69 0.7K
10:54 58.66 58.66 58.64 58.66 2.4K
10:57 58.62 58.63 58.62 58.63 0.7K
10:58 58.63 58.63 58.60 58.60 1.1K
10:59 58.57 58.57 58.57 58.57 0.3K
11:00 58.54 58.54 58.54 58.54 0.2K
11:01 58.56 58.56 58.56 58.56 1.2K
11:04 58.55 58.55 58.55 58.55 0.6K
11:07 58.55 58.55 58.50 58.50 1.8K
11:08 58.47 58.47 58.47 58.47 0.5K
11:09 58.45 58.45 58.43 58.43 0.5K
11:11 58.45 58.45 58.45 58.45 0.7K
11:14 58.45 58.45 58.45 58.45 0.5K
11:16 58.37 58.45 58.37 58.45 2.3K
11:17 58.49 58.49 58.49 58.49 1.1K
11:20 58.49 58.49 58.49 58.49 0.3K
11:21 58.57 58.57 58.55 58.55 1.9K
11:23 58.54 58.54 58.50 58.50 1.0K
11:25 58.56 58.56 58.55 58.55 1.3K
11:26 58.55 58.55 58.55 58.55 0.7K
11:28 58.59 58.59 58.58 58.58 1.6K
11:35 58.58 58.61 58.58 58.61 2.2K
11:36 58.68 58.68 58.68 58.68 0.2K
11:37 58.64 58.66 58.64 58.66 0.3K
11:38 58.64 58.64 58.64 58.64 0.4K
11:39 58.68 58.74 58.68 58.74 1.1K
11:41 58.73 58.73 58.72 58.72 0.3K
11:42 58.72 58.72 58.72 58.72 0.4K
11:43 58.71 58.71 58.71 58.71 0.8K
11:45 58.70 58.70 58.70 58.70 0.3K
11:46 58.69 58.69 58.69 58.69 0.2K
11:47 58.69 58.69 58.69 58.69 0.3K
11:48 58.69 58.69 58.69 58.69 0.8K
11:51 58.67 58.67 58.66 58.66 0.8K
11:53 58.68 58.71 58.68 58.69 0.8K
11:55 58.73 58.73 58.73 58.73 0.9K
11:56 58.73 58.73 58.69 58.69 1.7K
11:57 58.64 58.65 58.64 58.65 0.7K
11:59 58.61 58.61 58.61 58.61 0.9K
12:00 58.66 58.66 58.66 58.66 1.2K
12:01 58.64 58.64 58.64 58.64 0.4K
12:03 58.64 58.64 58.64 58.64 0.2K
12:04 58.63 58.63 58.63 58.63 0.2K
12:06 58.63 58.63 58.63 58.63 0.4K
12:08 58.63 58.63 58.63 58.63 0.6K
12:11 58.63 58.63 58.63 58.63 0.2K
12:12 58.71 58.71 58.71 58.71 1.5K
12:14 58.73 58.73 58.73 58.73 0.2K
12:15 58.76 58.78 58.76 58.76 1.1K
12:17 58.84 58.84 58.84 58.84 1.6K
12:19 58.83 58.83 58.83 58.83 0.7K
12:20 58.74 58.74 58.74 58.74 1.3K
12:21 58.76 58.76 58.76 58.76 0.2K
12:22 58.73 58.73 58.73 58.73 0.7K
12:25 58.74 58.74 58.74 58.74 0.5K
12:28 58.78 58.78 58.76 58.78 2.3K
12:32 58.77 58.77 58.77 58.77 0.7K
12:34 58.83 58.83 58.83 58.83 1.3K
12:37 58.87 58.87 58.87 58.87 0.4K
12:38 58.87 58.88 58.87 58.88 1.9K
12:43 58.90 58.90 58.90 58.90 0.7K
12:45 58.87 58.87 58.81 58.81 1.6K
12:46 58.84 58.87 58.84 58.87 1.5K
12:47 58.87 58.87 58.87 58.87 0.5K
12:51 58.84 58.84 58.83 58.83 0.5K
12:52 58.84 58.84 58.84 58.84 1.1K
12:55 58.84 58.84 58.84 58.84 0.7K
12:56 58.83 58.84 58.82 58.84 0.9K
12:57 58.84 58.84 58.84 58.84 0.5K
13:00 58.81 58.81 58.79 58.79 0.5K
13:01 58.81 58.81 58.78 58.78 0.7K
13:04 58.78 58.78 58.78 58.78 1.1K
13:05 58.78 58.78 58.78 58.78 0.7K
13:07 58.81 58.81 58.81 58.81 0.9K
13:09 58.79 58.79 58.79 58.79 0.8K
13:12 58.75 58.75 58.75 58.75 0.1K
13:13 58.84 58.84 58.84 58.84 1.2K
13:15 58.88 58.88 58.88 58.88 0.5K
13:17 58.84 58.84 58.84 58.84 1.9K
13:18 58.85 58.85 58.85 58.85 0.6K
13:20 58.79 58.79 58.79 58.79 0.2K
13:21 58.83 58.83 58.82 58.82 0.9K
13:22 58.82 58.88 58.82 58.88 1.8K
13:23 58.89 58.89 58.89 58.89 0.5K
13:25 58.89 58.89 58.89 58.89 0.8K
13:27 58.95 58.95 58.95 58.95 0.4K
13:28 58.95 58.95 58.92 58.92 0.7K
13:29 58.89 58.89 58.89 58.89 0.2K
13:30 58.89 58.89 58.89 58.89 0.6K
13:31 58.94 58.94 58.90 58.90 0.3K
13:32 58.89 58.89 58.89 58.89 0.1K
13:33 58.89 58.89 58.89 58.89 1.0K
13:34 58.95 58.95 58.94 58.94 0.2K
13:35 58.94 58.94 58.94 58.94 0.3K
13:36 58.94 58.94 58.94 58.94 0.2K
13:37 58.94 58.94 58.94 58.94 0.3K
13:39 58.92 58.92 58.92 58.92 0.4K
13:40 58.92 58.92 58.92 58.92 0.2K
13:41 58.92 58.92 58.92 58.92 0.1K
13:42 58.92 58.94 58.89 58.89 4.5K
13:43 58.91 58.91 58.91 58.91 0.4K
13:45 58.88 58.88 58.88 58.88 0.7K
13:47 58.94 58.94 58.94 58.94 1.5K
13:51 58.95 58.95 58.95 58.95 0.1K
13:52 59.00 59.03 59.00 59.02 4.0K
13:53 59.02 59.03 59.02 59.03 0.5K
13:54 59.03 59.03 59.03 59.03 0.4K
13:56 59.03 59.03 58.99 58.99 0.8K
13:57 58.98 58.98 58.98 58.98 0.5K
13:59 59.00 59.00 59.00 59.00 0.9K
14:00 58.98 58.98 58.96 58.96 2.0K
14:05 58.98 58.98 58.98 58.98 1.2K
14:07 58.98 58.98 58.98 58.98 0.5K
14:08 58.94 58.94 58.94 58.94 1.2K
14:11 58.93 58.93 58.93 58.93 1.2K
14:12 58.91 58.91 58.91 58.91 0.4K
14:13 58.95 58.95 58.95 58.95 0.8K
14:14 58.96 58.96 58.96 58.96 0.7K
14:16 58.97 58.97 58.97 58.97 0.2K
14:17 58.94 58.94 58.94 58.94 0.8K
14:18 58.90 58.92 58.90 58.92 1.6K
14:21 58.90 58.90 58.90 58.90 0.2K
14:22 58.92 58.92 58.92 58.92 1.1K
14:25 58.91 58.91 58.91 58.91 0.4K
14:26 58.92 58.92 58.92 58.92 0.2K
14:27 58.93 58.96 58.93 58.96 1.1K
14:28 58.96 58.96 58.96 58.96 0.7K
14:29 58.95 58.95 58.95 58.95 0.6K
14:30 58.95 58.98 58.95 58.98 1.2K
14:31 58.95 58.95 58.95 58.95 0.8K
14:32 58.99 58.99 58.99 58.99 0.4K
14:33 58.99 58.99 58.99 58.99 0.7K
14:36 59.00 59.03 59.00 59.03 1.1K
14:37 59.01 59.03 59.01 59.03 0.8K
14:38 59.03 59.03 59.03 59.03 0.4K
14:40 59.03 59.03 59.03 59.03 0.5K
14:41 58.99 58.99 58.99 58.99 0.8K
14:42 59.02 59.05 59.02 59.03 1.7K
14:43 59.05 59.05 59.03 59.03 0.6K
14:44 59.03 59.03 59.03 59.03 0.6K
14:45 59.03 59.04 59.02 59.02 1.2K
14:46 59.04 59.04 59.04 59.04 1.4K
14:48 58.97 58.97 58.97 58.97 0.6K
14:49 58.93 58.93 58.93 58.93 0.5K
14:50 58.95 58.95 58.95 58.95 0.5K
14:51 58.96 58.96 58.93 58.93 0.8K
14:52 58.95 58.98 58.95 58.98 0.7K
14:53 58.99 58.99 58.99 58.99 0.1K
14:54 59.00 59.01 59.00 59.01 2.3K
14:58 58.97 58.99 58.97 58.99 1.1K
14:59 58.99 58.99 58.99 58.99 0.5K
15:00 58.96 58.96 58.96 58.96 0.4K
15:01 58.94 58.94 58.94 58.94 0.5K
15:02 58.95 58.96 58.95 58.96 2.7K
15:04 58.92 58.92 58.92 58.92 1.4K
15:05 58.91 58.93 58.91 58.93 0.7K
15:06 58.94 58.94 58.94 58.94 0.1K
15:07 58.94 58.94 58.94 58.94 1.0K
15:08 58.86 58.89 58.86 58.89 0.7K
15:09 58.86 58.86 58.86 58.86 2.0K
15:11 58.78 58.82 58.78 58.82 1.1K
15:13 58.79 58.79 58.79 58.79 1.2K
15:14 58.77 58.80 58.77 58.80 1.2K
15:15 58.82 58.87 58.82 58.87 1.6K
15:16 58.86 58.86 58.86 58.86 0.5K
15:17 58.86 58.86 58.86 58.86 1.1K
15:18 58.86 58.88 58.86 58.88 1.3K
15:19 58.88 58.88 58.88 58.88 0.5K
15:20 58.87 58.87 58.87 58.87 0.1K
15:21 58.88 58.89 58.88 58.89 1.3K
15:22 58.92 58.92 58.89 58.90 1.3K
15:23 58.88 58.88 58.85 58.85 1.2K
15:24 58.86 58.86 58.86 58.86 1.5K
15:25 58.83 58.83 58.83 58.83 0.4K
15:26 58.83 58.83 58.83 58.83 0.8K
15:27 58.86 58.90 58.86 58.90 1.6K
15:28 58.92 58.92 58.88 58.88 0.5K
15:29 58.85 58.85 58.85 58.85 0.6K
15:30 58.84 58.88 58.84 58.86 0.7K
15:31 58.86 58.86 58.82 58.85 0.8K
15:32 58.90 58.90 58.84 58.84 2.9K
15:34 58.88 58.88 58.87 58.87 1.4K
15:35 58.87 58.88 58.87 58.88 1.3K
15:36 58.89 58.89 58.89 58.89 0.6K
15:37 58.92 58.93 58.92 58.93 1.0K
15:38 58.91 58.91 58.91 58.91 2.4K
15:40 58.90 58.92 58.89 58.91 1.9K
15:41 58.92 58.96 58.92 58.96 1.6K
15:42 58.95 58.95 58.95 58.95 0.5K
15:43 58.93 58.93 58.93 58.93 0.6K
15:44 58.95 58.95 58.93 58.95 2.1K
15:45 58.93 58.93 58.92 58.92 5.6K
15:46 58.90 58.90 58.90 58.90 1.2K
15:47 58.90 58.91 58.87 58.91 3.9K
15:48 58.91 58.94 58.91 58.94 1.3K
15:49 59.01 59.03 59.00 59.00 4.5K
15:50 58.93 58.94 58.93 58.93 5.1K
15:51 58.93 58.96 58.90 58.96 5.8K
15:52 59.03 59.06 59.03 59.05 2.1K
15:53 59.03 59.03 58.98 58.99 5.1K
15:54 58.99 59.01 58.98 59.00 14.3K
15:55 59.02 59.11 59.02 59.05 7.8K
15:56 59.05 59.07 58.99 59.00 7.6K
15:57 59.02 59.07 59.02 59.05 9.7K
15:58 59.08 59.12 59.08 59.10 12.5K
15:59 59.10 59.13 59.05 59.07 140.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available