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 59.19 59.64 59.19 59.42 7.0K
09:31 59.39 59.39 59.39 59.39 0.7K
09:32 59.37 59.49 59.37 59.49 0.9K
09:37 59.42 59.42 59.42 59.42 0.6K
09:39 59.57 59.57 59.57 59.57 0.2K
09:41 59.59 59.59 59.59 59.59 0.4K
09:44 59.65 59.65 59.65 59.65 0.2K
09:45 59.58 59.58 59.58 59.58 0.2K
09:47 59.69 59.69 59.69 59.69 0.2K
09:48 59.52 59.52 59.52 59.52 1.9K
09:49 59.41 59.41 59.41 59.41 0.6K
09:50 59.45 59.45 59.45 59.45 0.7K
09:51 59.44 59.44 59.44 59.44 0.2K
09:52 59.45 59.54 59.45 59.54 1.8K
09:54 59.40 59.40 59.40 59.39 0.2K
09:56 59.40 59.40 59.40 59.40 0.7K
09:59 59.34 59.34 59.34 59.34 0.5K
10:02 59.30 59.30 59.29 59.29 0.5K
10:03 59.22 59.22 59.22 59.22 1.8K
10:05 59.12 59.12 59.12 59.12 0.7K
10:07 59.02 59.02 59.02 59.02 0.4K
10:08 59.11 59.29 59.11 59.29 1.7K
10:10 59.16 59.16 59.16 59.16 0.2K
10:11 59.17 59.20 59.17 59.20 0.3K
10:12 59.11 59.11 59.11 59.11 0.5K
10:14 59.17 59.17 59.17 59.17 1.8K
10:15 59.13 59.13 59.13 59.13 0.4K
10:16 59.25 59.25 59.14 59.14 1.2K
10:18 59.19 59.19 59.19 59.19 0.2K
10:19 59.22 59.28 59.22 59.28 1.4K
10:20 59.28 59.28 59.28 59.28 0.2K
10:21 59.28 59.30 59.28 59.30 0.7K
10:22 59.29 59.29 59.29 59.29 0.2K
10:23 59.25 59.25 59.25 59.25 0.3K
10:24 59.25 59.25 59.17 59.24 2.3K
10:29 59.24 59.24 59.24 59.24 0.6K
10:31 59.22 59.23 59.20 59.20 1.7K
10:34 59.17 59.19 59.17 59.19 1.1K
10:35 59.22 59.22 59.22 59.22 0.4K
10:38 59.26 59.26 59.26 59.26 0.1K
10:39 59.27 59.27 59.27 59.27 2.0K
10:41 59.19 59.19 59.19 59.19 0.6K
10:42 59.22 59.24 59.19 59.24 1.7K
10:45 59.21 59.21 59.21 59.21 0.7K
10:46 59.28 59.28 59.28 59.28 0.1K
10:47 59.29 59.29 59.29 59.29 0.7K
10:50 59.25 59.25 59.23 59.23 0.9K
10:51 59.21 59.30 59.21 59.26 1.7K
10:52 59.34 59.34 59.24 59.24 0.3K
10:53 59.29 59.29 59.29 59.29 0.5K
10:54 59.23 59.23 59.23 59.23 1.1K
10:56 59.22 59.22 59.22 59.22 0.5K
10:57 59.28 59.28 59.28 59.28 1.0K
11:00 59.28 59.28 59.28 59.28 0.4K
11:05 59.18 59.22 59.18 59.22 0.6K
11:08 59.08 59.08 59.08 59.08 0.1K
11:09 59.07 59.09 59.07 59.08 1.1K
11:10 59.09 59.09 59.09 59.09 0.4K
11:11 59.10 59.14 59.10 59.14 1.6K
11:12 59.14 59.14 59.14 59.14 0.6K
11:13 59.13 59.13 59.13 59.13 0.5K
11:16 59.20 59.20 59.18 59.18 1.1K
11:17 59.18 59.18 59.18 59.18 0.1K
11:18 59.19 59.19 59.19 59.19 0.3K
11:20 59.12 59.12 59.12 59.12 1.1K
11:21 59.08 59.08 59.08 59.08 0.5K
11:24 59.01 59.01 59.00 59.00 0.7K
11:25 58.99 58.99 58.99 58.99 0.8K
11:31 59.02 59.02 59.02 59.02 0.4K
11:33 59.04 59.04 59.04 59.04 0.9K
11:35 58.98 58.98 58.98 58.98 0.6K
11:36 58.99 58.99 58.99 58.99 0.1K
11:38 59.04 59.04 59.04 59.04 0.3K
11:39 58.96 58.96 58.96 58.96 0.2K
11:42 59.05 59.05 59.05 59.05 0.3K
11:44 59.03 59.03 58.99 58.99 0.9K
11:45 59.00 59.00 59.00 59.00 0.2K
11:46 58.92 58.92 58.92 58.92 0.2K
11:48 58.99 58.99 58.99 58.99 0.4K
11:49 58.96 59.00 58.96 59.00 0.5K
11:51 58.96 58.96 58.96 58.96 1.1K
11:55 58.94 58.94 58.90 58.90 0.7K
11:57 58.87 58.87 58.85 58.85 0.5K
11:59 58.85 58.85 58.85 58.85 0.4K
12:01 58.93 58.93 58.93 58.93 1.5K
12:03 58.86 58.86 58.86 58.86 0.4K
12:05 58.84 58.84 58.82 58.82 0.9K
12:09 58.85 58.85 58.85 58.85 0.1K
12:11 58.82 58.82 58.82 58.82 0.6K
12:15 58.87 58.87 58.87 58.87 1.5K
12:22 58.84 58.84 58.84 58.84 0.2K
12:26 58.80 58.80 58.80 58.80 0.8K
12:30 58.77 58.77 58.77 58.77 0.3K
12:31 58.80 58.80 58.80 58.80 0.7K
12:32 58.77 58.77 58.77 58.77 0.8K
12:35 58.78 58.78 58.78 58.78 0.6K
12:36 58.78 58.78 58.78 58.78 0.2K
12:37 58.75 58.75 58.75 58.75 0.8K
12:39 58.74 58.77 58.72 58.77 0.9K
12:40 58.77 58.77 58.77 58.77 0.7K
12:41 58.78 58.78 58.78 58.78 0.8K
12:49 58.84 58.84 58.84 58.84 0.2K
12:51 58.80 58.80 58.79 58.79 1.9K
12:53 58.77 58.77 58.77 58.77 0.2K
12:55 58.73 58.73 58.73 58.73 0.9K
12:58 58.75 58.75 58.75 58.75 1.2K
13:02 58.77 58.77 58.73 58.73 0.9K
13:04 58.72 58.72 58.72 58.72 0.2K
13:05 58.71 58.72 58.71 58.72 1.5K
13:06 58.75 58.75 58.75 58.75 0.5K
13:07 58.76 58.76 58.76 58.76 0.9K
13:08 58.72 58.72 58.72 58.72 0.3K
13:10 58.68 58.68 58.68 58.68 0.4K
13:12 58.69 58.69 58.69 58.69 0.8K
13:13 58.68 58.68 58.68 58.68 0.3K
13:15 58.63 58.66 58.63 58.66 0.7K
13:17 58.73 58.73 58.73 58.73 0.8K
13:23 58.68 58.71 58.68 58.71 0.6K
13:24 58.70 58.70 58.70 58.70 0.5K
13:26 58.74 58.74 58.74 58.74 1.0K
13:28 58.66 58.66 58.66 58.66 0.2K
13:29 58.66 58.66 58.63 58.63 0.8K
13:31 58.63 58.63 58.63 58.62 0.4K
13:32 58.63 58.63 58.63 58.63 0.1K
13:33 58.64 58.64 58.64 58.64 0.4K
13:37 58.65 58.65 58.65 58.65 0.1K
13:39 58.64 58.69 58.64 58.69 1.2K
13:46 58.70 58.70 58.70 58.70 0.9K
13:47 58.68 58.68 58.68 58.68 0.8K
13:49 58.68 58.68 58.68 58.68 0.2K
13:51 58.70 58.70 58.68 58.68 0.9K
13:55 58.71 58.71 58.71 58.71 0.3K
13:58 58.71 58.75 58.71 58.75 2.2K
13:59 58.76 58.76 58.76 58.76 0.8K
14:01 58.70 58.70 58.70 58.70 0.9K
14:02 58.75 58.75 58.75 58.75 1.6K
14:05 58.67 58.67 58.67 58.67 0.3K
14:06 58.72 58.72 58.72 58.72 0.1K
14:07 58.72 58.72 58.72 58.72 0.1K
14:08 58.69 58.69 58.69 58.69 0.6K
14:09 58.68 58.68 58.62 58.62 0.4K
14:10 58.63 58.69 58.63 58.69 0.8K
14:12 58.65 58.65 58.65 58.65 0.7K
14:15 58.71 58.71 58.68 58.68 0.4K
14:16 58.72 58.72 58.72 58.72 0.3K
14:19 58.69 58.69 58.69 58.69 0.3K
14:20 58.69 58.74 58.69 58.74 1.0K
14:21 58.77 58.77 58.75 58.75 1.2K
14:22 58.80 58.80 58.80 58.80 0.4K
14:25 58.84 58.84 58.84 58.84 0.5K
14:28 58.84 58.84 58.84 58.84 0.5K
14:29 58.82 58.82 58.82 58.82 0.8K
14:32 58.86 58.86 58.86 58.86 1.2K
14:33 58.85 58.85 58.85 58.85 0.5K
14:34 58.87 58.87 58.81 58.82 1.6K
14:40 58.83 58.83 58.83 58.83 0.8K
14:41 58.84 58.84 58.84 58.84 0.4K
14:44 58.84 58.84 58.84 58.84 0.6K
14:45 58.84 58.84 58.84 58.84 0.1K
14:46 58.87 58.87 58.82 58.82 0.8K
14:47 58.87 58.87 58.87 58.87 1.7K
14:53 58.90 58.90 58.87 58.87 1.8K
14:55 58.91 58.91 58.88 58.88 0.9K
14:57 58.78 58.78 58.78 58.78 0.2K
14:59 58.85 58.85 58.85 58.85 0.2K
15:01 58.87 58.87 58.87 58.87 0.2K
15:03 58.92 58.92 58.92 58.92 0.2K
15:04 58.88 58.88 58.88 58.88 0.4K
15:05 58.91 58.91 58.91 58.91 0.4K
15:08 58.91 58.92 58.91 58.92 0.3K
15:09 58.94 58.95 58.93 58.95 1.3K
15:10 58.94 58.94 58.94 58.94 0.4K
15:12 58.94 58.94 58.93 58.93 0.3K
15:13 58.93 58.93 58.91 58.91 0.9K
15:14 58.97 58.97 58.94 58.94 0.5K
15:15 58.95 58.95 58.95 58.95 0.2K
15:17 58.98 58.98 58.98 58.98 2.9K
15:18 58.99 58.99 58.99 58.99 0.6K
15:19 59.01 59.01 59.01 59.01 0.5K
15:20 58.98 59.02 58.97 59.02 1.0K
15:22 58.99 58.99 58.99 58.99 1.0K
15:27 58.98 58.98 58.98 58.98 0.2K
15:28 58.98 58.98 58.94 58.94 0.9K
15:29 58.95 58.95 58.95 58.95 1.6K
15:31 58.99 58.99 58.92 58.97 1.9K
15:32 58.92 58.92 58.92 58.92 0.4K
15:33 58.96 58.97 58.96 58.97 1.3K
15:34 59.05 59.05 59.05 59.05 1.8K
15:35 58.96 58.99 58.96 58.99 2.5K
15:36 59.00 59.00 58.99 58.99 0.3K
15:37 58.99 58.99 58.99 58.99 0.6K
15:39 59.01 59.01 59.01 59.01 0.4K
15:40 59.01 59.07 59.01 59.07 2.4K
15:42 59.13 59.13 59.13 59.13 1.2K
15:46 59.15 59.15 59.15 59.15 0.8K
15:47 59.17 59.18 59.17 59.18 1.3K
15:48 59.13 59.13 59.13 59.13 0.3K
15:49 59.16 59.18 59.16 59.18 2.2K
15:50 59.15 59.25 59.15 59.25 1.5K
15:51 59.22 59.22 59.20 59.20 2.3K
15:52 59.20 59.24 59.19 59.19 2.4K
15:53 59.21 59.21 59.21 59.21 0.6K
15:54 59.23 59.25 59.20 59.21 6.5K
15:55 59.16 59.20 59.09 59.20 5.9K
15:56 59.19 59.21 59.19 59.21 3.0K
15:57 59.21 59.24 59.21 59.23 4.2K
15:58 59.24 59.26 59.22 59.22 10.2K
15:59 59.22 59.24 59.18 59.18 82.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available