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 59.09 59.09 58.98 58.98 8.6K
09:37 59.12 59.12 59.12 59.12 0.2K
09:38 58.91 58.91 58.91 58.91 0.2K
09:40 58.94 59.29 58.94 59.29 0.5K
09:43 58.84 58.84 58.84 58.84 2.4K
09:51 58.70 58.70 58.62 58.62 1.1K
09:52 58.64 58.64 58.64 58.64 0.1K
09:53 58.64 58.64 58.64 58.64 0.8K
09:57 58.60 58.60 58.60 58.60 0.6K
09:59 58.55 58.55 58.55 58.55 0.8K
10:00 58.78 58.78 58.78 58.78 2.2K
10:03 58.71 58.71 58.71 58.71 1.3K
10:04 58.76 58.76 58.76 58.76 0.9K
10:05 58.90 58.91 58.90 58.91 1.7K
10:07 58.83 58.83 58.80 58.80 1.0K
10:10 58.83 58.83 58.83 58.83 0.3K
10:11 58.82 58.82 58.82 58.82 0.3K
10:12 58.73 58.76 58.73 58.76 0.3K
10:13 58.71 58.71 58.71 58.71 1.2K
10:15 58.65 58.65 58.65 58.65 0.2K
10:17 58.65 58.70 58.65 58.70 1.7K
10:18 58.73 58.73 58.70 58.70 0.8K
10:20 58.65 58.65 58.63 58.63 1.3K
10:21 58.69 58.69 58.69 58.69 0.5K
10:22 58.60 58.60 58.60 58.60 1.8K
10:24 58.58 58.58 58.58 58.58 0.9K
10:26 58.57 58.57 58.57 58.57 0.3K
10:27 58.51 58.51 58.51 58.51 0.5K
10:28 58.51 58.51 58.51 58.51 0.7K
10:30 58.48 58.48 58.43 58.43 0.9K
10:31 58.41 58.41 58.41 58.41 1.0K
10:33 58.49 58.49 58.49 58.49 0.9K
10:39 58.45 58.46 58.45 58.46 3.5K
10:41 58.56 58.56 58.56 58.56 0.9K
10:44 58.58 58.58 58.58 58.58 0.2K
10:45 58.65 58.65 58.65 58.65 1.3K
10:46 58.58 58.58 58.58 58.58 0.2K
10:47 58.59 58.59 58.56 58.56 1.8K
10:51 58.66 58.66 58.58 58.58 138.5K
10:52 58.57 58.57 58.57 58.57 1.2K
10:54 58.58 58.58 58.58 58.58 0.5K
10:56 58.55 58.56 58.55 58.56 1.0K
10:57 58.56 58.60 58.56 58.60 1.5K
10:59 58.67 58.67 58.67 58.67 0.6K
11:03 58.65 58.69 58.65 58.69 1.3K
11:05 58.73 58.76 58.73 58.76 0.9K
11:07 58.85 58.85 58.85 58.85 0.6K
11:11 58.89 58.89 58.89 58.89 0.3K
11:12 58.93 58.93 58.93 58.93 0.8K
11:14 58.92 58.92 58.92 58.92 0.7K
11:16 58.91 58.91 58.90 58.90 1.0K
11:17 58.87 58.87 58.87 58.87 1.2K
11:21 58.83 58.83 58.83 58.83 0.3K
11:23 58.90 58.90 58.90 58.90 0.6K
11:26 58.89 58.94 58.89 58.94 1.1K
11:29 58.84 58.84 58.84 58.84 0.4K
11:30 58.85 58.85 58.85 58.85 0.9K
11:31 58.90 58.90 58.90 58.90 1.0K
11:34 58.91 58.91 58.91 58.91 0.4K
11:36 58.92 58.92 58.92 58.92 0.6K
11:38 58.87 58.87 58.85 58.85 2.0K
11:39 58.94 58.94 58.94 58.94 0.1K
11:40 58.99 58.99 58.93 58.93 0.5K
11:43 58.89 58.89 58.89 58.89 0.2K
11:44 58.94 58.94 58.94 58.94 0.4K
11:49 58.87 58.87 58.87 58.87 0.4K
11:51 58.87 58.87 58.87 58.87 0.3K
11:53 58.94 58.94 58.94 58.94 0.5K
11:55 58.96 58.96 58.96 58.96 1.0K
11:58 59.00 59.00 59.00 59.00 1.1K
12:01 58.99 58.99 58.99 58.99 0.2K
12:03 59.05 59.05 59.05 59.05 0.8K
12:04 59.01 59.01 59.01 59.01 1.2K
12:05 58.95 58.95 58.95 58.95 0.4K
12:07 58.92 58.97 58.92 58.97 1.3K
12:08 58.94 58.94 58.94 58.94 0.2K
12:09 58.92 58.92 58.92 58.92 0.2K
12:10 58.97 58.97 58.97 58.97 1.5K
12:16 58.97 58.97 58.97 58.97 0.1K
12:17 59.01 59.01 59.01 59.01 0.6K
12:20 59.04 59.04 59.04 59.04 0.9K
12:21 59.05 59.05 59.01 59.01 1.0K
12:22 59.03 59.03 59.03 59.03 0.3K
12:23 59.00 59.03 59.00 59.03 0.4K
12:24 59.08 59.08 59.05 59.05 1.6K
12:30 58.98 58.98 58.98 58.98 0.5K
12:31 58.98 58.98 58.96 58.96 0.2K
12:32 58.98 58.98 58.98 58.98 1.5K
12:34 58.96 58.96 58.96 58.96 1.8K
12:36 59.02 59.02 59.02 59.02 1.2K
12:39 59.00 59.00 59.00 59.00 0.4K
12:40 58.98 58.98 58.98 58.98 0.2K
12:41 58.99 58.99 58.99 58.99 0.1K
12:42 59.02 59.02 58.99 58.99 0.4K
12:43 59.00 59.00 59.00 59.00 1.1K
12:47 59.07 59.07 59.07 59.07 0.7K
12:48 59.06 59.06 59.01 59.01 0.3K
12:50 59.03 59.03 59.03 59.03 0.4K
12:51 59.03 59.03 59.03 59.03 0.2K
12:52 59.03 59.03 59.03 59.03 0.2K
12:53 59.10 59.10 59.04 59.04 0.7K
12:54 59.04 59.04 59.04 59.04 0.3K
12:57 59.10 59.10 59.10 59.10 0.4K
12:58 59.04 59.04 59.04 59.04 0.7K
12:59 59.04 59.04 59.04 59.04 1.8K
13:01 59.19 59.19 59.19 59.19 1.0K
13:02 59.27 59.27 59.22 59.22 0.2K
13:03 59.18 59.18 59.18 59.18 0.7K
13:06 59.18 59.18 59.18 59.18 0.2K
13:07 59.17 59.21 59.17 59.21 0.5K
13:08 59.17 59.17 59.17 59.17 0.3K
13:10 59.17 59.17 59.17 59.17 0.2K
13:12 59.17 59.22 59.17 59.22 1.7K
13:16 59.24 59.24 59.24 59.24 0.2K
13:17 59.26 59.26 59.26 59.26 1.9K
13:20 59.26 59.26 59.24 59.24 2.9K
13:21 59.18 59.18 59.18 59.18 1.1K
13:23 59.12 59.12 59.12 59.12 0.8K
13:24 59.16 59.16 59.16 59.16 0.8K
13:26 59.20 59.20 59.20 59.20 0.3K
13:27 59.17 59.21 59.17 59.21 0.9K
13:29 59.18 59.24 59.18 59.24 0.7K
13:30 59.27 59.27 59.21 59.26 0.5K
13:31 59.20 59.20 59.20 59.20 0.1K
13:32 59.24 59.24 59.24 59.24 1.1K
13:33 59.26 59.26 59.26 59.26 0.2K
13:35 59.22 59.22 59.22 59.22 0.1K
13:36 59.21 59.21 59.21 59.21 0.3K
13:38 59.21 59.21 59.17 59.18 3.0K
13:39 59.11 59.11 59.11 59.11 0.5K
13:41 59.14 59.14 59.14 59.14 0.6K
13:44 59.05 59.05 59.05 59.05 0.3K
13:45 59.09 59.09 59.03 59.03 0.8K
13:47 59.00 59.00 59.00 59.00 0.6K
13:48 59.01 59.01 59.01 59.01 0.2K
13:50 59.02 59.02 58.98 58.98 0.3K
13:51 58.97 59.00 58.94 59.00 1.0K
13:53 58.93 58.93 58.93 58.93 0.9K
13:56 58.87 58.88 58.87 58.88 1.2K
13:58 58.83 58.91 58.83 58.91 0.9K
13:59 58.94 58.95 58.94 58.95 1.1K
14:02 58.99 58.99 58.99 58.99 0.4K
14:03 58.94 58.94 58.94 58.94 1.9K
14:06 58.99 58.99 58.99 58.99 0.2K
14:07 58.98 58.98 58.98 58.98 0.2K
14:08 59.01 59.01 59.01 59.01 0.9K
14:09 59.01 59.01 59.01 59.01 0.7K
14:10 58.99 59.04 58.93 58.93 1.3K
14:12 58.99 59.01 58.99 59.01 2.0K
14:13 59.05 59.05 59.05 59.05 0.5K
14:15 59.02 59.02 59.02 59.02 0.2K
14:16 59.03 59.03 59.03 59.03 0.4K
14:17 59.09 59.09 59.09 59.09 0.7K
14:20 59.03 59.03 59.03 59.03 0.3K
14:21 59.09 59.11 59.09 59.11 0.9K
14:24 59.10 59.16 59.10 59.16 0.2K
14:26 59.09 59.09 59.09 59.09 0.6K
14:27 59.05 59.05 59.05 59.05 0.5K
14:28 59.01 59.03 59.01 59.03 1.6K
14:31 59.04 59.04 59.04 59.04 0.5K
14:32 59.06 59.06 59.06 59.06 0.2K
14:33 59.06 59.06 59.06 59.06 1.0K
14:35 59.09 59.09 59.09 59.09 0.2K
14:36 59.09 59.11 59.09 59.11 1.6K
14:38 59.14 59.14 59.14 59.14 1.1K
14:39 59.09 59.09 59.09 59.09 0.6K
14:42 59.14 59.14 59.14 59.14 0.2K
14:43 59.10 59.10 59.10 59.10 0.4K
14:45 59.05 59.07 59.05 59.07 0.5K
14:46 59.10 59.10 59.10 59.10 0.1K
14:48 59.10 59.10 59.10 59.10 0.3K
14:49 59.10 59.10 59.10 59.10 0.1K
14:50 59.09 59.09 59.05 59.05 0.8K
14:51 59.10 59.10 59.04 59.04 2.4K
14:52 59.01 59.02 59.01 59.02 2.4K
14:54 59.09 59.09 59.09 59.09 0.8K
14:56 59.07 59.07 59.07 59.07 0.4K
14:58 59.07 59.07 59.03 59.03 2.2K
14:59 59.03 59.04 59.03 59.04 0.8K
15:00 59.02 59.02 58.98 58.98 0.5K
15:02 59.02 59.02 59.02 59.02 1.8K
15:04 59.00 59.01 59.00 59.00 2.5K
15:05 59.01 59.01 59.01 59.01 0.6K
15:06 59.01 59.01 59.01 59.01 1.3K
15:11 58.96 58.96 58.96 58.96 1.7K
15:14 58.93 58.93 58.93 58.93 3.1K
15:16 58.94 58.94 58.94 58.94 0.5K
15:17 58.97 58.97 58.97 58.97 0.8K
15:18 58.95 58.95 58.91 58.91 0.6K
15:20 58.95 58.95 58.91 58.94 0.6K
15:21 58.96 59.00 58.96 59.00 1.5K
15:23 59.05 59.05 59.05 59.05 0.7K
15:25 59.02 59.02 58.97 58.97 2.6K
15:26 58.95 58.95 58.95 58.95 0.2K
15:27 58.93 58.93 58.93 58.93 0.6K
15:28 58.93 58.93 58.93 58.93 0.4K
15:29 58.95 58.95 58.95 58.95 2.1K
15:31 58.90 58.90 58.90 58.90 0.5K
15:32 58.88 58.92 58.88 58.92 2.1K
15:33 58.93 58.95 58.93 58.95 1.6K
15:35 58.93 58.93 58.93 58.93 1.0K
15:36 58.94 58.94 58.94 58.94 0.6K
15:37 58.91 58.91 58.91 58.91 1.3K
15:38 58.91 58.91 58.91 58.91 0.7K
15:39 58.94 58.94 58.94 58.94 0.4K
15:40 58.97 58.97 58.97 58.97 0.6K
15:41 58.94 58.94 58.94 58.94 0.7K
15:42 58.97 59.00 58.97 59.00 3.6K
15:43 59.04 59.04 59.02 59.02 1.6K
15:45 59.01 59.03 59.01 59.03 1.4K
15:46 59.01 59.02 59.01 59.02 0.9K
15:47 59.03 59.04 59.03 59.04 2.1K
15:48 59.00 59.00 59.00 59.00 0.5K
15:49 58.99 59.04 58.97 58.97 3.5K
15:50 58.86 58.91 58.86 58.91 7.4K
15:51 58.97 58.97 58.97 58.97 2.0K
15:52 58.93 58.99 58.93 58.99 1.9K
15:53 58.96 58.96 58.96 58.96 0.4K
15:54 59.00 59.18 59.00 59.12 12.0K
15:55 59.14 59.14 59.09 59.09 3.6K
15:56 59.10 59.10 59.06 59.08 3.4K
15:57 59.12 59.13 59.06 59.07 7.1K
15:58 59.06 59.10 59.06 59.10 11.3K
15:59 59.06 59.11 59.06 59.11 217.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available