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 60.60 60.60 60.46 60.51 9.4K
09:31 60.41 60.41 60.41 60.41 0.3K
09:32 60.25 60.25 60.25 60.25 0.6K
09:34 60.14 60.24 60.14 60.14 1.1K
09:35 60.09 60.09 59.99 59.99 3.7K
09:39 60.19 60.26 60.19 60.26 0.7K
09:41 60.12 60.12 60.12 60.12 1.0K
09:45 60.21 60.21 60.21 60.21 0.3K
09:49 60.20 60.20 60.20 60.20 0.8K
09:50 60.16 60.16 60.16 60.16 2.5K
09:51 60.22 60.22 60.22 60.22 0.2K
09:52 60.21 60.21 60.21 60.21 0.1K
09:53 60.21 60.22 60.21 60.22 0.3K
09:55 60.25 60.25 60.25 60.25 0.7K
09:59 60.04 60.04 60.04 60.04 0.7K
10:00 60.21 60.21 60.21 60.21 0.6K
10:01 60.20 60.20 60.09 60.20 1.1K
10:05 60.37 60.37 60.37 60.37 0.3K
10:07 60.23 60.23 60.23 60.23 0.2K
10:08 60.10 60.10 60.10 60.10 0.7K
10:09 60.13 60.13 60.13 60.13 0.3K
10:11 60.08 60.08 60.08 60.08 0.9K
10:13 60.08 60.08 60.07 60.07 1.0K
10:17 60.17 60.17 60.17 60.17 0.7K
10:20 60.30 60.30 60.30 60.30 0.3K
10:22 60.30 60.30 60.30 60.30 0.3K
10:23 60.28 60.28 60.25 60.28 2.4K
10:24 60.26 60.26 60.26 60.26 0.1K
10:26 60.25 60.25 60.25 60.25 0.1K
10:27 60.27 60.33 60.27 60.33 2.5K
10:30 60.41 60.41 60.40 60.40 0.8K
10:31 60.39 60.39 60.39 60.39 0.2K
10:33 60.28 60.32 60.28 60.28 1.4K
10:36 60.38 60.39 60.38 60.39 1.5K
10:38 60.37 60.37 60.37 60.37 0.8K
10:43 60.35 60.35 60.35 60.35 0.7K
10:45 60.41 60.41 60.41 60.41 3.3K
10:47 60.50 60.50 60.50 60.50 0.4K
10:48 60.50 60.50 60.50 60.50 1.0K
10:52 60.64 60.66 60.64 60.66 0.6K
10:53 60.62 60.62 60.62 60.62 0.3K
10:55 60.65 60.73 60.65 60.73 1.0K
10:57 60.70 60.74 60.70 60.74 0.4K
10:59 60.72 60.76 60.72 60.76 0.5K
11:01 60.72 60.72 60.72 60.72 0.2K
11:02 60.72 60.72 60.72 60.72 0.2K
11:03 60.72 60.72 60.63 60.64 3.3K
11:04 60.59 60.67 60.59 60.67 0.4K
11:05 60.64 60.64 60.64 60.64 0.2K
11:06 60.67 60.67 60.67 60.67 0.7K
11:14 60.67 60.67 60.67 60.67 0.7K
11:16 60.73 60.73 60.73 60.73 1.2K
11:19 60.76 60.76 60.76 60.76 1.1K
11:20 60.78 60.78 60.78 60.78 0.3K
11:21 60.84 60.84 60.77 60.77 1.3K
11:22 60.78 60.78 60.78 60.78 0.3K
11:23 60.81 60.81 60.81 60.81 0.1K
11:24 60.80 60.80 60.80 60.80 0.2K
11:25 60.85 60.85 60.85 60.85 0.5K
11:27 60.81 60.81 60.80 60.80 0.8K
11:29 60.73 60.73 60.73 60.73 1.4K
11:31 60.62 60.62 60.62 60.62 1.0K
11:33 60.64 60.64 60.64 60.64 0.2K
11:34 60.65 60.65 60.65 60.65 0.2K
11:35 60.64 60.64 60.62 60.62 0.3K
11:36 60.65 60.65 60.65 60.65 0.6K
11:38 60.64 60.64 60.64 60.64 0.5K
11:39 60.65 60.65 60.65 60.65 0.4K
11:40 60.64 60.64 60.64 60.64 0.4K
11:41 60.60 60.64 60.60 60.64 1.9K
11:43 60.67 60.67 60.64 60.64 1.3K
11:45 60.65 60.67 60.65 60.67 0.3K
11:46 60.62 60.62 60.62 60.62 1.0K
11:48 60.64 60.67 60.64 60.67 0.8K
11:49 60.66 60.66 60.66 60.66 1.0K
11:50 60.68 60.68 60.64 60.64 0.5K
11:51 60.63 60.63 60.63 60.63 0.2K
11:52 60.63 60.63 60.63 60.63 0.2K
11:54 60.69 60.69 60.69 60.69 0.1K
11:55 60.59 60.60 60.56 60.56 2.6K
11:58 60.57 60.57 60.57 60.57 0.6K
12:00 60.54 60.57 60.54 60.55 0.4K
12:02 60.57 60.57 60.57 60.57 0.6K
12:03 60.55 60.55 60.55 60.55 1.0K
12:05 60.59 60.69 60.59 60.69 1.3K
12:06 60.63 60.63 60.63 60.63 0.6K
12:10 60.63 60.63 60.63 60.63 1.1K
12:12 60.61 60.61 60.61 60.61 0.1K
12:13 60.56 60.59 60.56 60.59 0.5K
12:14 60.62 60.62 60.62 60.62 0.8K
12:15 60.56 60.56 60.56 60.56 1.3K
12:16 60.53 60.57 60.53 60.57 1.1K
12:17 60.50 60.50 60.49 60.49 1.1K
12:18 60.51 60.53 60.47 60.53 1.4K
12:21 60.50 60.50 60.50 60.50 1.2K
12:24 60.50 60.50 60.50 60.50 0.2K
12:25 60.53 60.53 60.53 60.53 0.3K
12:26 60.56 60.56 60.56 60.56 1.3K
12:27 60.59 60.59 60.59 60.59 0.6K
12:28 60.57 60.57 60.57 60.57 0.6K
12:30 60.59 60.59 60.59 60.59 0.7K
12:31 60.60 60.60 60.60 60.60 1.1K
12:32 60.58 60.58 60.58 60.58 0.3K
12:33 60.69 60.69 60.69 60.69 0.4K
12:34 60.69 60.77 60.69 60.77 1.0K
12:35 60.77 60.77 60.77 60.77 0.1K
12:36 60.76 60.76 60.76 60.76 0.3K
12:37 60.74 60.75 60.74 60.75 0.2K
12:38 60.80 60.80 60.80 60.80 1.1K
12:41 60.62 60.62 60.62 60.62 1.0K
12:42 60.68 60.68 60.68 60.68 0.2K
12:43 60.72 60.72 60.67 60.67 0.6K
12:46 60.72 60.72 60.72 60.72 0.5K
12:49 60.63 60.63 60.63 60.63 0.5K
12:50 60.72 60.72 60.72 60.72 0.3K
12:51 60.71 60.71 60.71 60.71 0.1K
12:53 60.68 60.68 60.68 60.68 0.3K
12:56 60.72 60.72 60.72 60.72 0.1K
12:57 60.71 60.71 60.71 60.71 0.6K
12:59 60.67 60.69 60.67 60.69 1.3K
13:00 60.68 60.68 60.68 60.68 0.2K
13:01 60.72 60.72 60.70 60.70 2.5K
13:06 60.78 60.82 60.78 60.82 0.8K
13:07 60.83 60.83 60.83 60.83 0.1K
13:08 60.74 60.74 60.74 60.74 0.8K
13:10 60.85 60.85 60.85 60.85 1.2K
13:17 60.89 60.89 60.86 60.86 1.2K
13:18 60.85 60.85 60.85 60.85 1.1K
13:25 60.84 60.84 60.81 60.81 4.0K
13:27 60.80 60.80 60.80 60.80 0.2K
13:28 60.78 60.78 60.78 60.78 0.8K
13:35 60.78 60.78 60.78 60.78 0.4K
13:37 60.78 60.78 60.78 60.78 0.2K
13:39 60.74 60.77 60.74 60.77 0.8K
13:40 60.75 60.75 60.70 60.70 1.6K
13:43 60.69 60.69 60.69 60.69 0.8K
13:45 60.69 60.69 60.69 60.69 0.7K
13:46 60.66 60.66 60.58 60.58 4.6K
13:47 60.58 60.58 60.58 60.58 0.1K
13:48 60.55 60.55 60.55 60.55 0.6K
13:49 60.50 60.50 60.50 60.50 0.6K
13:51 60.50 60.50 60.50 60.50 3.9K
13:57 60.47 60.47 60.47 60.47 0.4K
13:58 60.44 60.44 60.44 60.44 0.3K
14:01 60.45 60.45 60.45 60.45 0.3K
14:02 60.49 60.49 60.49 60.49 2.0K
14:03 60.46 60.46 60.46 60.46 1.0K
14:06 60.48 60.48 60.48 60.48 0.6K
14:07 60.50 60.52 60.50 60.52 0.5K
14:09 60.46 60.46 60.46 60.46 0.7K
14:13 60.54 60.54 60.54 60.54 0.3K
14:17 60.55 60.55 60.55 60.55 0.5K
14:18 60.54 60.54 60.54 60.54 0.6K
14:20 60.51 60.51 60.51 60.51 0.1K
14:21 60.50 60.50 60.47 60.50 0.8K
14:22 60.50 60.50 60.50 60.50 0.9K
14:26 60.49 60.49 60.43 60.43 1.9K
14:28 60.46 60.46 60.46 60.46 0.3K
14:29 60.48 60.48 60.48 60.48 0.7K
14:31 60.43 60.50 60.43 60.50 1.8K
14:34 60.41 60.41 60.41 60.41 1.0K
14:38 60.37 60.37 60.37 60.37 0.5K
14:41 60.35 60.35 60.35 60.35 0.3K
14:44 60.37 60.37 60.37 60.37 0.4K
14:45 60.40 60.40 60.39 60.39 2.9K
14:47 60.40 60.40 60.36 60.36 1.0K
14:48 60.40 60.41 60.40 60.41 0.5K
14:50 60.42 60.42 60.42 60.42 0.4K
14:51 60.42 60.43 60.42 60.43 3.3K
14:52 60.43 60.43 60.43 60.43 0.2K
14:53 60.42 60.42 60.42 60.42 0.4K
14:56 60.45 60.48 60.45 60.48 1.0K
14:57 60.48 60.48 60.45 60.45 0.5K
14:59 60.47 60.47 60.47 60.47 0.6K
15:00 60.45 60.45 60.45 60.45 0.2K
15:02 60.39 60.39 60.38 60.39 3.2K
15:07 60.39 60.39 60.39 60.39 1.1K
15:08 60.34 60.34 60.34 60.34 0.9K
15:10 60.34 60.34 60.34 60.34 0.8K
15:11 60.33 60.33 60.33 60.33 0.2K
15:12 60.33 60.33 60.33 60.33 0.8K
15:13 60.35 60.37 60.35 60.37 1.7K
15:15 60.42 60.42 60.41 60.41 1.2K
15:16 60.41 60.41 60.40 60.40 2.2K
15:19 60.44 60.45 60.44 60.45 1.0K
15:21 60.47 60.50 60.47 60.50 0.7K
15:22 60.48 60.49 60.48 60.49 2.1K
15:26 60.49 60.49 60.49 60.49 0.6K
15:27 60.49 60.55 60.49 60.55 3.1K
15:28 60.52 60.52 60.48 60.49 2.8K
15:30 60.51 60.54 60.51 60.54 0.6K
15:31 60.58 60.58 60.56 60.56 0.7K
15:32 60.58 60.58 60.54 60.54 0.9K
15:33 60.55 60.55 60.55 60.55 0.3K
15:34 60.60 60.60 60.57 60.57 0.8K
15:35 60.53 60.55 60.51 60.51 2.3K
15:37 60.50 60.51 60.50 60.51 0.8K
15:38 60.52 60.52 60.52 60.52 0.8K
15:39 60.52 60.52 60.51 60.51 1.5K
15:40 60.48 60.49 60.48 60.49 3.7K
15:41 60.49 60.49 60.48 60.49 2.4K
15:43 60.43 60.43 60.43 60.43 1.4K
15:45 60.44 60.44 60.44 60.44 1.3K
15:46 60.45 60.48 60.45 60.48 1.2K
15:47 60.48 60.49 60.44 60.44 8.2K
15:48 60.46 60.46 60.46 60.46 0.4K
15:49 60.45 60.45 60.41 60.41 1.4K
15:50 60.39 60.39 60.38 60.39 2.7K
15:51 60.36 60.37 60.36 60.36 2.6K
15:52 60.36 60.40 60.36 60.40 3.3K
15:53 60.36 60.36 60.32 60.32 2.3K
15:54 60.36 60.36 60.30 60.30 3.7K
15:55 60.31 60.31 60.19 60.20 8.0K
15:56 60.23 60.23 60.18 60.18 7.6K
15:57 60.20 60.22 60.18 60.18 7.5K
15:58 60.20 60.20 60.17 60.17 9.9K
15:59 60.17 60.17 60.11 60.13 95.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available