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 59.10 59.10 59.10 59.10 4.6K
09:35 59.26 59.26 59.26 59.26 0.3K
09:37 59.37 59.37 59.37 59.37 0.4K
09:39 59.37 59.49 59.37 59.49 1.8K
09:41 59.65 59.65 59.50 59.50 2.2K
09:43 59.40 59.40 59.28 59.28 1.8K
09:46 59.42 59.42 59.42 59.42 0.5K
09:47 59.37 59.37 59.37 59.37 0.6K
09:48 59.49 59.49 59.49 59.49 0.3K
09:50 59.50 59.53 59.44 59.53 1.0K
09:52 59.44 59.44 59.44 59.44 0.3K
09:53 59.50 59.50 59.50 59.50 0.4K
09:55 59.45 59.45 59.45 59.45 0.7K
09:59 59.52 59.52 59.33 59.33 2.4K
10:03 59.46 59.46 59.46 59.46 0.1K
10:04 59.47 59.52 59.47 59.50 2.2K
10:05 59.37 59.37 59.37 59.37 1.6K
10:06 59.44 59.44 59.44 59.44 0.6K
10:08 59.37 59.37 59.30 59.30 1.0K
10:09 59.44 59.44 59.44 59.44 0.1K
10:11 59.50 59.50 59.46 59.46 1.0K
10:12 59.46 59.46 59.46 59.46 0.3K
10:13 59.41 59.41 59.40 59.41 0.6K
10:14 59.41 59.41 59.41 59.41 0.2K
10:16 59.44 59.44 59.44 59.44 0.9K
10:17 59.41 59.41 59.41 59.41 0.5K
10:19 59.45 59.45 59.45 59.45 0.7K
10:20 59.41 59.41 59.41 59.41 0.5K
10:23 59.42 59.42 59.42 59.42 0.2K
10:25 59.39 59.39 59.38 59.38 1.6K
10:26 59.38 59.38 59.38 59.38 0.8K
10:27 59.41 59.41 59.41 59.41 0.1K
10:28 59.37 59.37 59.37 59.37 0.2K
10:30 59.42 59.46 59.42 59.43 2.1K
10:31 59.45 59.45 59.45 59.45 1.6K
10:32 59.49 59.49 59.49 59.49 0.3K
10:33 59.42 59.42 59.41 59.41 4.6K
10:34 59.42 59.42 59.42 59.42 0.5K
10:35 59.42 59.42 59.42 59.42 0.4K
10:36 59.38 59.38 59.38 59.38 0.9K
10:38 59.41 59.41 59.41 59.41 1.7K
10:40 59.41 59.41 59.41 59.41 0.4K
10:41 59.40 59.40 59.40 59.40 0.3K
10:42 59.42 59.42 59.42 59.42 0.4K
10:43 59.39 59.39 59.31 59.31 2.5K
10:47 59.23 59.23 59.19 59.19 2.5K
10:48 59.26 59.26 59.26 59.26 4.3K
10:49 59.26 59.26 59.26 59.26 0.5K
10:52 59.25 59.25 59.22 59.22 1.0K
10:54 59.30 59.30 59.30 59.30 1.1K
10:55 59.35 59.35 59.35 59.35 0.7K
10:56 59.40 59.40 59.40 59.40 0.6K
10:57 59.32 59.32 59.32 59.32 0.7K
10:58 59.38 59.38 59.36 59.36 0.4K
10:59 59.37 59.39 59.37 59.39 1.5K
11:00 59.40 59.41 59.40 59.41 2.4K
11:01 59.40 59.40 59.40 59.40 0.7K
11:02 59.40 59.43 59.40 59.43 2.4K
11:04 59.42 59.42 59.42 59.42 0.2K
11:06 59.42 59.42 59.42 59.42 0.6K
11:08 59.41 59.41 59.41 59.41 0.5K
11:09 59.44 59.44 59.41 59.41 0.9K
11:13 59.37 59.41 59.37 59.41 3.9K
11:14 59.40 59.41 59.40 59.41 1.2K
11:19 59.38 59.38 59.38 59.38 0.9K
11:21 59.39 59.39 59.37 59.37 1.3K
11:26 59.40 59.40 59.40 59.40 0.3K
11:27 59.41 59.41 59.41 59.41 0.7K
11:28 59.40 59.41 59.40 59.41 1.4K
11:29 59.40 59.40 59.40 59.40 0.2K
11:30 59.40 59.40 59.38 59.38 1.4K
11:33 59.34 59.34 59.34 59.34 0.7K
11:35 59.32 59.34 59.32 59.34 1.3K
11:36 59.37 59.37 59.37 59.37 1.1K
11:41 59.34 59.34 59.34 59.34 0.2K
11:43 59.41 59.41 59.41 59.41 0.9K
11:44 59.39 59.52 59.39 59.52 1.1K
11:45 59.51 59.51 59.51 59.51 0.3K
11:46 59.46 59.55 59.46 59.55 1.6K
11:47 59.56 59.56 59.56 59.56 0.2K
11:50 59.52 59.52 59.52 59.52 0.4K
11:51 59.57 59.58 59.57 59.58 0.9K
11:54 59.54 59.54 59.54 59.54 0.5K
11:56 59.50 59.50 59.50 59.50 0.9K
11:59 59.46 59.46 59.46 59.46 0.7K
12:02 59.51 59.51 59.51 59.51 0.2K
12:03 59.51 59.51 59.51 59.51 0.4K
12:04 59.56 59.56 59.56 59.56 0.8K
12:07 59.55 59.55 59.55 59.55 0.5K
12:09 59.55 59.56 59.55 59.56 1.8K
12:11 59.60 59.60 59.60 59.60 0.1K
12:12 59.57 59.57 59.57 59.57 0.8K
12:14 59.59 59.59 59.59 59.59 0.2K
12:16 59.57 59.59 59.57 59.59 1.1K
12:17 59.59 59.59 59.59 59.59 0.8K
12:19 59.58 59.58 59.58 59.58 2.0K
12:25 59.55 59.55 59.55 59.55 1.6K
12:28 59.52 59.52 59.51 59.51 0.9K
12:29 59.54 59.55 59.54 59.55 1.0K
12:30 59.58 59.58 59.58 59.58 0.5K
12:31 59.63 59.63 59.63 59.63 0.4K
12:33 59.62 59.62 59.62 59.62 1.4K
12:37 59.66 59.66 59.66 59.66 0.5K
12:38 59.70 59.70 59.65 59.69 0.9K
12:40 59.71 59.71 59.71 59.71 0.3K
12:43 59.71 59.71 59.70 59.70 1.2K
12:45 59.67 59.68 59.67 59.68 0.8K
12:46 59.63 59.63 59.63 59.63 0.6K
12:47 59.58 59.58 59.58 59.58 0.3K
12:48 59.54 59.54 59.54 59.54 0.1K
12:49 59.57 59.58 59.57 59.58 1.3K
12:53 59.55 59.55 59.55 59.55 0.4K
12:54 59.55 59.55 59.55 59.55 0.8K
12:56 59.49 59.49 59.49 59.49 0.6K
12:59 59.46 59.53 59.46 59.53 1.6K
13:00 59.64 59.64 59.64 59.64 0.7K
13:01 59.63 59.63 59.63 59.63 1.3K
13:06 59.72 59.74 59.72 59.74 1.7K
13:07 59.72 59.72 59.72 59.72 0.1K
13:09 59.76 59.76 59.76 59.76 0.5K
13:10 59.72 59.72 59.66 59.66 0.9K
13:12 59.70 59.70 59.67 59.67 0.4K
13:16 59.69 59.71 59.69 59.71 0.3K
13:17 59.71 59.72 59.71 59.72 1.4K
13:18 59.67 59.67 59.67 59.67 0.3K
13:20 59.69 59.69 59.69 59.69 0.2K
13:21 59.69 59.69 59.69 59.69 0.5K
13:23 59.69 59.69 59.69 59.69 0.7K
13:24 59.68 59.68 59.68 59.68 0.4K
13:25 59.68 59.68 59.68 59.68 0.8K
13:26 59.68 59.71 59.67 59.70 3.7K
13:28 59.63 59.65 59.62 59.65 1.3K
13:32 59.71 59.71 59.71 59.71 0.2K
13:33 59.71 59.71 59.71 59.71 1.2K
13:34 59.70 59.70 59.69 59.69 0.7K
13:35 59.69 59.69 59.69 59.69 0.9K
13:37 59.71 59.71 59.71 59.71 0.3K
13:40 59.71 59.71 59.71 59.71 1.0K
13:41 59.71 59.71 59.71 59.71 0.2K
13:42 59.71 59.71 59.71 59.71 0.4K
13:43 59.71 59.71 59.71 59.71 0.5K
13:44 59.72 59.72 59.71 59.71 0.6K
13:47 59.71 59.72 59.71 59.72 1.9K
13:48 59.72 59.73 59.72 59.72 1.2K
13:50 59.78 59.78 59.78 59.78 1.3K
13:55 59.83 59.83 59.83 59.83 0.3K
13:58 59.83 59.88 59.83 59.88 1.4K
14:03 59.89 59.89 59.89 59.89 0.8K
14:06 59.94 59.94 59.91 59.94 12.9K
14:07 59.94 59.94 59.91 59.91 1.4K
14:09 59.95 59.97 59.95 59.97 1.1K
14:10 59.95 59.95 59.95 59.95 0.5K
14:11 59.90 59.90 59.90 59.90 0.3K
14:13 59.87 59.87 59.87 59.87 3.0K
14:15 59.82 59.82 59.82 59.82 0.1K
14:16 59.85 59.85 59.85 59.85 2.7K
14:19 59.87 59.87 59.87 59.87 1.6K
14:31 59.87 59.87 59.87 59.87 1.9K
14:35 59.82 59.82 59.82 59.82 0.2K
14:36 59.86 59.86 59.86 59.86 0.3K
14:37 59.84 59.84 59.84 59.84 0.4K
14:38 59.84 59.84 59.84 59.84 3.0K
14:47 59.87 59.87 59.87 59.87 0.8K
14:50 59.88 59.88 59.88 59.88 0.9K
14:51 59.84 59.86 59.84 59.86 0.5K
14:52 59.85 59.86 59.85 59.86 2.1K
14:55 59.95 59.95 59.95 59.95 1.6K
14:58 59.94 59.94 59.94 59.94 0.2K
14:59 59.94 59.94 59.94 59.94 0.5K
15:00 59.95 59.95 59.95 59.95 0.4K
15:01 59.95 59.95 59.95 59.95 0.9K
15:03 59.91 59.92 59.90 59.92 1.0K
15:04 59.93 59.93 59.93 59.93 1.0K
15:07 59.96 59.96 59.96 59.96 1.4K
15:11 59.95 59.95 59.95 59.95 0.3K
15:12 59.95 59.95 59.95 59.95 1.5K
15:15 59.93 59.93 59.93 59.93 0.3K
15:16 59.92 59.92 59.92 59.92 1.2K
15:20 59.92 59.94 59.92 59.94 2.1K
15:22 59.95 59.95 59.95 59.95 2.4K
15:25 59.93 59.93 59.93 59.93 0.7K
15:26 59.89 59.89 59.89 59.89 1.9K
15:31 59.87 59.87 59.87 59.87 0.9K
15:32 59.86 59.86 59.86 59.86 0.6K
15:33 59.87 59.89 59.83 59.83 3.1K
15:34 59.82 59.82 59.82 59.82 1.1K
15:36 59.85 59.85 59.83 59.83 1.1K
15:38 59.80 59.80 59.80 59.80 0.3K
15:39 59.82 59.82 59.82 59.82 1.2K
15:40 59.82 59.82 59.82 59.82 0.3K
15:41 59.84 59.84 59.83 59.83 1.4K
15:42 59.83 59.84 59.82 59.84 1.8K
15:44 59.83 59.86 59.83 59.86 0.8K
15:45 59.84 59.84 59.84 59.84 0.8K
15:46 59.83 59.85 59.83 59.85 1.2K
15:47 59.82 59.82 59.82 59.82 3.0K
15:48 59.82 59.82 59.82 59.82 0.4K
15:49 59.82 59.84 59.82 59.83 2.6K
15:50 59.82 59.82 59.80 59.82 2.7K
15:51 59.82 59.83 59.82 59.83 1.5K
15:52 59.83 59.83 59.81 59.81 4.1K
15:53 59.83 59.83 59.83 59.83 0.6K
15:54 59.82 59.91 59.82 59.89 6.8K
15:55 59.80 59.92 59.80 59.92 6.6K
15:56 59.92 60.00 59.90 59.98 7.7K
15:57 59.95 59.98 59.93 59.95 7.8K
15:58 59.93 59.93 59.89 59.89 5.9K
15:59 59.90 59.90 59.87 59.89 184.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available