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 59.33 59.33 59.25 59.25 3.9K
09:31 59.77 59.77 59.77 59.77 0.6K
09:33 59.25 59.50 59.25 59.50 1.1K
09:36 59.23 59.23 59.12 59.12 1.5K
09:37 59.12 59.12 59.12 59.12 0.7K
09:42 58.89 58.89 58.89 58.89 0.7K
09:43 58.95 58.95 58.95 58.95 1.6K
09:45 58.84 58.89 58.84 58.89 1.4K
09:49 59.19 59.19 59.19 59.19 3.5K
09:50 59.03 59.03 59.03 59.03 0.4K
09:51 59.09 59.09 59.09 59.09 0.3K
09:52 59.04 59.04 59.04 59.04 0.2K
09:53 59.19 59.19 59.19 59.19 0.3K
09:55 59.05 59.05 59.05 59.05 1.9K
09:56 59.10 59.10 59.09 59.09 0.8K
09:57 59.10 59.28 59.10 59.28 1.1K
09:59 59.15 59.15 59.15 59.15 1.1K
10:00 59.29 59.29 59.29 59.29 0.2K
10:01 59.27 59.36 59.27 59.35 1.8K
10:02 59.50 59.50 59.50 59.50 0.2K
10:03 59.25 59.25 59.25 59.25 0.1K
10:04 59.34 59.48 59.34 59.34 1.7K
10:05 59.48 59.48 59.25 59.25 1.2K
10:06 59.17 59.17 59.17 59.17 0.8K
10:07 59.03 59.03 59.03 59.03 1.0K
10:08 58.99 59.08 58.99 59.08 0.9K
10:11 59.18 59.31 59.17 59.17 1.0K
10:15 59.17 59.17 59.17 59.17 0.5K
10:19 59.33 59.33 59.33 59.33 0.3K
10:20 59.22 59.22 59.22 59.22 0.2K
10:21 59.24 59.24 59.24 59.24 0.3K
10:22 59.17 59.17 59.17 59.17 1.0K
10:23 59.21 59.26 59.21 59.26 1.2K
10:24 59.23 59.24 59.23 59.24 0.5K
10:25 59.24 59.24 59.24 59.24 0.7K
10:27 59.30 59.30 59.30 59.30 0.9K
10:28 59.28 59.28 59.28 59.28 0.2K
10:29 59.29 59.29 59.29 59.29 0.6K
10:31 59.39 59.39 59.39 59.39 2.5K
10:32 59.40 59.40 59.40 59.40 1.0K
10:34 59.40 59.40 59.34 59.40 1.3K
10:35 59.35 59.40 59.30 59.40 1.2K
10:38 59.34 59.34 59.34 59.34 1.3K
10:43 59.14 59.18 59.14 59.18 1.4K
10:44 59.26 59.26 59.25 59.25 1.6K
10:45 59.25 59.25 59.25 59.25 0.3K
10:46 59.18 59.18 59.18 59.18 0.8K
10:47 59.18 59.18 59.18 59.18 1.4K
10:51 58.97 58.97 58.97 58.97 0.4K
10:54 59.22 59.22 59.19 59.19 2.5K
10:55 59.14 59.14 59.14 59.14 0.2K
10:56 59.21 59.21 59.21 59.21 0.2K
10:57 59.18 59.23 59.17 59.17 0.5K
10:59 59.22 59.22 59.22 59.22 1.6K
11:00 59.18 59.18 59.18 59.18 2.5K
11:09 59.19 59.19 59.19 59.19 1.7K
11:11 59.27 59.27 59.27 59.27 0.1K
11:12 59.27 59.27 59.27 59.27 0.8K
11:16 59.30 59.30 59.30 59.30 0.8K
11:18 59.31 59.31 59.31 59.31 0.2K
11:20 59.31 59.31 59.31 59.31 0.3K
11:21 59.31 59.36 59.31 59.36 2.5K
11:22 59.40 59.40 59.40 59.40 0.3K
11:23 59.34 59.34 59.34 59.34 1.2K
11:28 59.37 59.46 59.37 59.46 3.5K
11:30 59.40 59.40 59.40 59.40 0.6K
11:36 59.39 59.39 59.39 59.39 0.5K
11:41 59.44 59.44 59.44 59.44 0.5K
11:43 59.43 59.43 59.43 59.43 0.8K
11:44 59.49 59.52 59.49 59.52 2.3K
11:51 59.52 59.52 59.51 59.51 2.4K
11:55 59.49 59.49 59.49 59.49 1.0K
11:57 59.50 59.50 59.50 59.50 1.4K
12:04 59.57 59.57 59.57 59.57 0.1K
12:05 59.58 59.58 59.58 59.58 1.9K
12:14 59.49 59.49 59.49 59.49 0.8K
12:16 59.46 59.46 59.46 59.46 0.4K
12:18 59.48 59.48 59.48 59.48 0.6K
12:20 59.41 59.41 59.41 59.41 0.7K
12:24 59.34 59.34 59.34 59.34 0.2K
12:25 59.34 59.34 59.34 59.34 0.9K
12:26 59.39 59.39 59.39 59.39 1.2K
12:27 59.41 59.41 59.41 59.41 0.7K
12:30 59.40 59.40 59.40 59.40 1.1K
12:37 59.45 59.45 59.45 59.45 1.3K
12:40 59.55 59.55 59.55 59.55 0.3K
12:41 59.57 59.57 59.57 59.57 0.6K
12:46 59.56 59.56 59.56 59.56 0.5K
12:47 59.57 59.60 59.57 59.60 0.5K
12:48 59.56 59.56 59.56 59.56 0.9K
12:57 59.57 59.57 59.57 59.57 0.5K
13:02 59.60 59.60 59.60 59.60 0.9K
13:04 59.57 59.57 59.57 59.57 0.8K
13:07 59.51 59.51 59.51 59.51 1.4K
13:13 59.48 59.48 59.48 59.48 1.1K
13:19 59.58 59.58 59.58 59.58 0.2K
13:20 59.59 59.59 59.59 59.59 0.8K
13:23 59.65 59.65 59.65 59.65 0.4K
13:24 59.65 59.65 59.65 59.65 2.5K
13:31 59.76 59.76 59.76 59.76 0.3K
13:32 59.75 59.77 59.75 59.77 0.8K
13:33 59.75 59.75 59.75 59.75 1.4K
13:39 59.82 59.82 59.82 59.82 1.6K
13:48 59.76 59.76 59.76 59.76 0.5K
13:51 59.81 59.81 59.81 59.81 0.8K
13:53 59.80 59.82 59.80 59.82 1.0K
14:00 59.75 59.75 59.75 59.75 0.8K
14:01 59.75 59.75 59.75 59.75 0.4K
14:05 59.69 59.69 59.69 59.69 0.3K
14:07 59.75 59.85 59.75 59.77 3.2K
14:08 59.72 59.72 59.72 59.72 0.7K
14:10 59.89 59.89 59.89 59.88 0.6K
14:15 59.80 59.80 59.80 59.80 2.6K
14:20 59.80 59.80 59.80 59.80 0.5K
14:21 59.79 59.79 59.77 59.77 1.6K
14:26 59.82 59.82 59.82 59.82 0.6K
14:27 59.81 59.81 59.81 59.81 0.6K
14:29 59.77 59.77 59.77 59.77 0.5K
14:31 59.81 59.83 59.81 59.83 1.2K
14:35 59.77 59.77 59.77 59.77 0.7K
14:37 59.69 59.69 59.69 59.69 0.5K
14:39 59.74 59.74 59.73 59.73 1.2K
14:40 59.71 59.71 59.71 59.71 0.7K
14:41 59.68 59.68 59.68 59.68 0.6K
14:42 59.66 59.66 59.66 59.66 0.4K
14:43 59.61 59.63 59.61 59.63 1.1K
14:45 59.63 59.64 59.63 59.64 3.1K
14:47 59.70 59.70 59.70 59.70 0.3K
14:49 59.74 59.74 59.74 59.74 1.5K
14:54 59.73 59.73 59.73 59.73 1.1K
14:55 59.76 59.76 59.76 59.76 0.2K
14:56 59.73 59.73 59.73 59.73 0.4K
14:59 59.69 59.69 59.67 59.67 1.6K
15:03 59.68 59.68 59.68 59.68 0.3K
15:04 59.72 59.73 59.72 59.73 1.9K
15:07 59.72 59.72 59.72 59.72 0.4K
15:10 59.71 59.71 59.71 59.71 0.3K
15:11 59.71 59.71 59.71 59.71 0.5K
15:12 59.73 59.73 59.73 59.73 1.4K
15:13 59.69 59.69 59.69 59.69 0.9K
15:14 59.75 59.75 59.75 59.75 1.0K
15:18 59.77 59.77 59.77 59.77 0.5K
15:20 59.75 59.75 59.74 59.74 1.4K
15:21 59.74 59.74 59.74 59.74 1.2K
15:22 59.73 59.73 59.73 59.73 0.6K
15:23 59.68 59.76 59.68 59.76 2.7K
15:28 59.77 59.77 59.76 59.76 2.1K
15:31 59.72 59.72 59.72 59.72 0.4K
15:32 59.72 59.72 59.72 59.72 1.4K
15:34 59.77 59.79 59.77 59.79 2.0K
15:36 59.76 59.76 59.76 59.76 0.3K
15:37 59.77 59.77 59.77 59.77 0.2K
15:38 59.79 59.81 59.79 59.79 1.7K
15:40 59.76 59.77 59.75 59.77 1.4K
15:41 59.74 59.74 59.74 59.74 0.5K
15:42 59.79 59.82 59.79 59.82 5.2K
15:43 59.86 59.86 59.86 59.85 1.1K
15:44 59.79 59.83 59.79 59.82 1.4K
15:45 59.83 59.87 59.83 59.84 5.8K
15:46 59.87 59.87 59.87 59.87 1.1K
15:48 59.84 59.87 59.84 59.87 2.4K
15:49 59.85 59.87 59.84 59.84 1.1K
15:50 59.88 59.98 59.88 59.97 4.2K
15:51 59.95 59.96 59.93 59.93 2.6K
15:52 59.95 59.95 59.95 59.95 1.2K
15:53 60.06 60.06 60.04 60.04 11.3K
15:54 60.02 60.02 59.92 59.92 7.6K
15:55 59.88 60.05 59.88 60.05 11.1K
15:56 60.06 60.08 60.06 60.08 9.5K
15:57 60.06 60.08 59.99 59.99 6.2K
15:58 60.01 60.05 60.00 60.02 12.5K
15:59 60.04 60.04 59.96 59.96 126.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available