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 60.86 60.86 60.86 60.86 6.7K
09:41 60.69 60.69 60.69 60.69 0.2K
09:42 60.67 60.67 60.67 60.67 0.1K
09:43 60.67 60.67 60.67 60.67 1.0K
09:52 60.82 60.82 60.82 60.82 0.3K
09:54 60.81 60.81 60.81 60.81 0.2K
09:55 60.79 60.99 60.79 60.99 1.5K
09:56 61.00 61.00 60.89 60.89 3.6K
09:57 60.89 60.89 60.82 60.82 2.1K
10:00 60.84 60.99 60.84 60.99 1.3K
10:01 60.85 60.85 60.85 60.85 1.5K
10:05 60.83 60.83 60.83 60.83 0.1K
10:06 60.72 60.72 60.72 60.72 0.7K
10:09 60.83 60.83 60.83 60.83 0.6K
10:11 60.99 60.99 60.97 60.97 1.3K
10:14 60.86 60.86 60.86 60.86 0.8K
10:19 60.91 60.91 60.78 60.78 2.9K
10:23 60.73 60.91 60.73 60.91 1.8K
10:24 60.75 60.78 60.75 60.78 2.6K
10:25 60.79 60.79 60.79 60.79 0.1K
10:26 60.79 60.79 60.77 60.77 1.6K
10:27 60.79 60.79 60.79 60.79 1.3K
10:28 60.79 60.80 60.79 60.80 2.4K
10:29 60.80 60.98 60.80 60.98 1.4K
10:30 60.98 60.98 60.98 60.98 0.3K
10:31 60.94 60.94 60.94 60.94 0.3K
10:33 60.98 60.98 60.89 60.89 0.3K
10:34 60.91 60.91 60.91 60.91 0.7K
10:35 60.89 60.89 60.89 60.89 0.1K
10:36 60.79 60.85 60.79 60.85 2.0K
10:37 60.81 60.81 60.81 60.81 0.5K
10:41 60.81 60.81 60.76 60.76 0.9K
10:44 60.76 60.76 60.76 60.76 0.5K
10:45 60.74 60.74 60.74 60.74 0.5K
10:47 60.72 60.72 60.72 60.72 1.6K
10:59 60.78 60.78 60.78 60.78 1.5K
11:00 60.83 60.83 60.83 60.83 0.6K
11:04 60.78 60.78 60.78 60.78 0.5K
11:05 60.78 60.78 60.78 60.78 0.6K
11:06 60.80 60.80 60.80 60.80 0.3K
11:07 60.79 60.80 60.79 60.80 3.3K
11:08 60.75 60.75 60.75 60.75 0.2K
11:09 60.80 60.80 60.80 60.80 0.2K
11:11 60.76 60.80 60.76 60.80 0.7K
11:13 60.80 60.80 60.75 60.75 1.0K
11:15 60.74 60.74 60.72 60.73 2.0K
11:16 60.71 60.71 60.71 60.71 1.0K
11:18 60.68 60.70 60.68 60.68 2.3K
11:20 60.65 60.65 60.65 60.65 0.4K
11:21 60.63 60.63 60.63 60.63 0.6K
11:25 60.65 60.65 60.65 60.64 1.2K
11:29 60.56 60.56 60.56 60.56 0.4K
11:30 60.58 60.58 60.58 60.58 0.5K
11:31 60.58 60.58 60.58 60.58 0.4K
11:32 60.62 60.62 60.62 60.62 1.0K
11:37 60.61 60.61 60.61 60.61 0.3K
11:38 60.66 60.66 60.66 60.66 0.8K
11:42 60.67 60.70 60.67 60.70 1.4K
11:51 60.79 60.79 60.79 60.79 0.2K
11:52 60.74 60.74 60.74 60.74 0.9K
11:58 60.80 60.80 60.80 60.80 0.3K
11:59 60.80 60.80 60.80 60.80 1.4K
12:00 60.80 60.81 60.79 60.79 1.8K
12:01 60.81 60.82 60.75 60.79 4.7K
12:03 60.79 60.84 60.79 60.84 3.5K
12:04 60.86 60.89 60.86 60.89 0.6K
12:05 60.86 60.86 60.86 60.86 1.3K
12:08 60.85 60.85 60.85 60.85 0.5K
12:10 60.87 60.87 60.87 60.87 0.5K
12:11 60.88 60.90 60.88 60.90 2.1K
12:13 60.91 60.91 60.89 60.89 0.6K
12:14 60.89 60.89 60.89 60.89 0.8K
12:16 60.90 60.90 60.86 60.86 1.1K
12:21 60.87 60.87 60.87 60.87 1.0K
12:22 60.87 60.87 60.87 60.87 1.2K
12:24 60.89 60.89 60.89 60.89 0.7K
12:25 60.92 60.92 60.92 60.92 0.4K
12:28 60.92 60.92 60.92 60.92 0.4K
12:29 60.89 60.89 60.89 60.89 1.1K
12:31 60.90 60.92 60.90 60.92 2.5K
12:32 60.98 60.98 60.98 60.98 0.4K
12:33 61.00 61.00 61.00 61.00 0.4K
12:34 61.00 61.00 61.00 61.00 0.7K
12:36 61.05 61.05 61.00 61.00 0.9K
12:38 61.06 61.06 61.06 61.06 0.5K
12:39 61.08 61.08 61.08 61.08 0.2K
12:40 61.08 61.08 61.08 61.08 0.6K
12:42 61.06 61.08 61.06 61.08 1.6K
12:44 61.10 61.10 61.05 61.05 1.3K
12:46 61.07 61.08 61.07 61.08 0.6K
12:48 61.06 61.06 61.06 61.06 0.4K
12:50 61.07 61.07 61.07 61.07 0.5K
12:51 61.02 61.02 61.02 61.02 1.1K
12:54 61.07 61.07 61.07 61.07 0.3K
12:56 61.04 61.04 61.01 61.01 1.0K
12:58 61.02 61.02 61.02 61.02 0.2K
12:59 61.01 61.01 61.01 61.01 0.7K
13:00 60.97 60.97 60.97 60.97 0.5K
13:01 60.99 60.99 60.99 60.99 1.2K
13:05 60.90 60.90 60.90 60.90 0.6K
13:07 60.92 60.92 60.92 60.92 1.7K
13:08 60.92 60.92 60.92 60.92 1.3K
13:14 60.89 60.89 60.89 60.89 1.0K
13:17 60.88 60.88 60.88 60.88 0.4K
13:18 60.87 60.87 60.87 60.87 0.6K
13:21 60.92 60.92 60.92 60.92 1.2K
13:23 60.86 60.86 60.86 60.86 0.6K
13:24 60.85 60.85 60.85 60.85 0.3K
13:26 60.83 60.83 60.83 60.83 1.5K
13:35 60.88 60.88 60.88 60.88 0.3K
13:37 60.86 60.86 60.86 60.86 0.7K
13:40 60.86 60.86 60.86 60.86 0.1K
13:41 60.87 60.87 60.87 60.87 0.3K
13:42 60.90 60.90 60.90 60.90 0.6K
13:45 60.93 60.93 60.93 60.93 1.3K
13:50 60.90 60.90 60.90 60.90 1.9K
13:54 60.92 60.92 60.92 60.92 0.8K
13:57 60.90 60.95 60.90 60.95 0.8K
13:58 60.95 60.95 60.95 60.95 0.7K
14:04 60.95 60.95 60.95 60.95 0.5K
14:07 60.95 60.98 60.95 60.98 0.6K
14:11 61.00 61.00 61.00 61.00 1.2K
14:12 61.03 61.03 61.03 61.03 0.2K
14:13 60.99 60.99 60.99 60.99 2.0K
14:18 61.01 61.01 61.01 61.01 0.2K
14:19 60.99 60.99 60.99 60.99 100.9K
14:24 61.03 61.03 61.03 61.03 1.4K
14:27 61.02 61.02 61.02 61.02 0.1K
14:28 61.01 61.01 61.01 61.01 0.6K
14:30 61.01 61.01 61.01 61.01 0.2K
14:31 61.04 61.09 61.02 61.09 2.4K
14:34 61.12 61.12 61.12 61.12 0.3K
14:36 61.12 61.12 61.12 61.12 0.8K
14:37 61.14 61.17 61.14 61.17 0.7K
14:39 61.15 61.19 61.15 61.16 0.9K
14:40 61.16 61.16 61.16 61.16 0.4K
14:42 61.15 61.15 61.15 61.15 1.9K
14:43 61.08 61.08 61.08 61.08 1.4K
14:47 61.08 61.08 61.08 61.08 0.6K
14:48 61.10 61.10 61.05 61.05 28.9K
14:49 60.99 60.99 60.99 60.99 0.3K
14:50 61.01 61.01 60.95 60.95 2.1K
14:51 60.94 60.98 60.94 60.98 0.7K
14:52 60.98 61.03 60.98 61.01 2.2K
14:56 60.94 61.02 60.94 61.02 2.8K
14:57 61.02 61.02 61.00 61.00 0.0K
14:58 61.00 61.05 61.00 61.01 0.0K
15:01 60.96 60.96 60.96 60.96 0.0K
15:03 60.96 60.96 60.96 60.96 16.8K
15:04 60.94 60.94 60.94 60.94 1.5K
15:05 60.89 60.89 60.89 60.89 8.4K
15:06 60.87 60.89 60.87 60.89 1.0K
15:08 60.85 60.95 60.85 60.95 1.3K
15:11 60.92 60.92 60.92 60.92 0.4K
15:12 60.91 60.91 60.91 60.91 0.4K
15:13 60.92 60.95 60.92 60.95 0.6K
15:14 60.98 60.98 60.98 60.98 1.3K
15:15 61.01 61.02 61.01 61.02 1.0K
15:16 61.04 61.04 61.04 61.04 1.1K
15:17 61.09 61.09 61.06 61.06 0.8K
15:18 61.06 61.11 61.06 61.11 2.1K
15:20 61.16 61.16 61.16 61.16 0.4K
15:22 61.18 61.18 61.17 61.17 0.2K
15:23 61.18 61.21 61.18 61.21 5.1K
15:24 61.25 61.25 61.21 61.23 1.5K
15:25 61.20 61.21 61.19 61.19 2.5K
15:26 61.22 61.25 61.22 61.23 0.4K
15:27 61.23 61.23 61.23 61.23 0.7K
15:29 61.23 61.23 61.20 61.20 1.2K
15:30 61.20 61.23 61.20 61.23 0.6K
15:31 61.23 61.23 61.22 61.22 1.4K
15:32 61.23 61.23 61.21 61.21 0.9K
15:33 61.18 61.18 61.17 61.17 2.7K
15:34 61.22 61.22 61.22 61.22 2.2K
15:35 61.20 61.23 61.20 61.23 1.2K
15:36 61.23 61.23 61.23 61.23 1.0K
15:37 61.20 61.21 61.18 61.21 1.7K
15:39 61.21 61.21 61.21 61.21 1.9K
15:40 61.23 61.28 61.23 61.25 5.0K
15:41 61.28 61.28 61.28 61.28 1.1K
15:42 61.29 61.29 61.29 61.29 1.0K
15:43 61.29 61.29 61.26 61.26 2.8K
15:45 61.26 61.26 61.21 61.21 1.8K
15:46 61.20 61.20 61.20 61.20 0.4K
15:47 61.20 61.20 61.18 61.18 0.9K
15:48 61.15 61.18 61.15 61.18 2.4K
15:49 61.12 61.13 61.12 61.13 1.7K
15:50 61.20 61.20 61.20 61.20 2.4K
15:51 61.17 61.17 61.17 61.17 2.2K
15:52 61.20 61.25 61.20 61.25 3.9K
15:53 61.25 61.29 61.25 61.29 3.7K
15:54 61.31 61.31 61.24 61.24 6.3K
15:55 61.19 61.19 61.14 61.17 6.7K
15:56 61.14 61.18 61.14 61.17 4.4K
15:57 61.19 61.20 61.19 61.20 6.7K
15:58 61.20 61.21 61.18 61.19 11.2K
15:59 61.18 61.21 61.13 61.14 97.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available