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 60.61 60.61 60.61 60.61 6.0K
09:35 60.74 60.74 60.74 60.74 0.2K
09:36 60.73 60.73 60.73 60.73 0.2K
09:40 60.87 60.87 60.87 60.87 1.1K
09:46 61.05 61.06 61.05 61.06 0.7K
09:49 61.16 61.16 61.16 61.16 0.2K
09:50 60.90 60.90 60.90 60.90 0.7K
09:56 61.18 61.18 61.18 61.18 1.3K
10:01 61.18 61.18 61.18 61.18 0.3K
10:05 61.29 61.29 61.29 61.29 0.2K
10:06 61.21 61.21 61.21 61.21 3.6K
10:07 61.22 61.22 61.22 61.22 0.8K
10:08 61.19 61.19 61.19 61.19 0.1K
10:09 61.11 61.11 61.11 61.11 0.6K
10:11 61.09 61.09 61.09 61.09 0.1K
10:12 60.94 60.94 60.94 60.94 0.1K
10:13 61.19 61.19 61.19 61.19 1.5K
10:18 61.42 61.42 61.42 61.42 1.6K
10:20 61.43 61.43 61.43 61.43 0.7K
10:22 61.34 61.34 61.34 61.34 1.7K
10:29 61.38 61.38 61.38 61.38 0.5K
10:31 61.28 61.28 61.28 61.28 0.2K
10:32 61.28 61.28 61.28 61.28 0.4K
10:34 61.24 61.25 61.24 61.25 1.3K
10:36 61.14 61.14 61.14 61.14 0.4K
10:38 61.24 61.24 61.24 61.24 0.3K
10:41 61.24 61.24 61.24 61.24 0.7K
10:47 61.13 61.13 61.13 61.13 0.4K
10:48 61.23 61.38 61.23 61.38 3.2K
10:49 61.41 61.41 61.29 61.29 1.7K
10:51 61.27 61.27 61.27 61.27 0.3K
10:53 61.27 61.27 61.27 61.27 0.4K
10:54 61.28 61.28 61.28 61.28 0.5K
10:56 61.34 61.35 61.28 61.28 1.2K
10:57 61.39 61.39 61.39 61.39 1.0K
11:03 61.32 61.32 61.32 61.32 0.2K
11:04 61.35 61.35 61.35 61.35 1.0K
11:05 61.38 61.38 61.28 61.28 4.8K
11:08 61.24 61.24 61.24 61.24 0.3K
11:10 61.36 61.36 61.36 61.36 0.4K
11:13 61.20 61.20 61.20 61.20 0.8K
11:16 61.27 61.27 61.27 61.27 0.4K
11:21 61.19 61.20 61.19 61.20 2.0K
11:28 61.20 61.20 61.13 61.13 0.5K
11:31 61.08 61.10 61.08 61.10 1.1K
11:32 61.06 61.06 61.05 61.05 0.4K
11:33 61.00 61.00 61.00 61.00 0.1K
11:34 60.98 60.98 60.98 60.98 0.6K
11:38 60.97 60.97 60.97 60.97 0.3K
11:40 61.01 61.01 61.01 61.01 0.7K
11:42 61.02 61.07 61.02 61.07 1.3K
11:43 61.00 61.00 61.00 61.00 2.7K
11:51 61.16 61.16 61.13 61.13 0.7K
11:54 61.13 61.13 61.13 61.13 0.5K
11:56 61.26 61.26 61.26 61.26 0.5K
12:01 61.25 61.26 61.25 61.26 0.7K
12:03 61.32 61.32 61.32 61.32 1.7K
12:07 61.32 61.32 61.32 61.32 0.7K
12:08 61.31 61.31 61.31 61.31 0.3K
12:09 61.25 61.25 61.25 61.25 0.5K
12:10 61.23 61.23 61.23 61.23 1.1K
12:13 61.21 61.21 61.21 61.21 0.7K
12:15 61.23 61.23 61.23 61.23 0.4K
12:16 61.25 61.25 61.25 61.25 0.5K
12:17 61.24 61.24 61.24 61.24 1.2K
12:26 61.24 61.24 61.24 61.24 0.5K
12:28 61.28 61.28 61.24 61.24 1.0K
12:29 61.26 61.26 61.26 61.26 1.0K
12:31 61.28 61.28 61.24 61.24 1.1K
12:32 61.20 61.20 61.20 61.20 2.1K
12:34 61.20 61.20 61.20 61.20 0.6K
12:36 61.24 61.24 61.19 61.19 1.8K
12:44 61.20 61.20 61.20 61.20 0.5K
12:45 61.20 61.20 61.20 61.20 1.0K
12:46 61.16 61.16 61.13 61.13 4.9K
12:48 61.06 61.07 61.06 61.07 0.3K
12:50 61.04 61.04 61.04 61.04 0.3K
12:51 61.05 61.05 61.05 61.05 0.6K
12:52 61.05 61.05 61.05 61.05 0.3K
12:55 61.09 61.09 61.09 61.09 1.8K
12:56 61.07 61.07 61.07 61.07 0.9K
13:02 61.03 61.03 61.03 61.03 0.9K
13:03 61.06 61.06 61.03 61.03 1.5K
13:09 61.05 61.05 61.05 61.05 0.9K
13:13 61.09 61.09 61.09 61.09 1.5K
13:16 61.07 61.07 61.07 61.07 0.3K
13:17 61.07 61.07 61.07 61.07 0.4K
13:18 61.05 61.05 61.05 61.05 1.6K
13:19 61.08 61.08 61.08 61.08 0.9K
13:20 61.10 61.10 61.10 61.10 0.6K
13:21 61.09 61.09 61.09 61.09 0.1K
13:22 61.08 61.08 61.04 61.04 0.4K
13:23 60.97 60.97 60.97 60.97 0.3K
13:24 61.01 61.01 61.01 61.01 0.8K
13:25 61.02 61.05 61.02 61.05 0.2K
13:26 61.03 61.03 61.03 61.03 0.2K
13:27 61.04 61.04 61.04 61.04 1.8K
13:40 61.06 61.06 61.06 61.06 0.2K
13:41 61.05 61.05 61.05 61.05 0.9K
13:43 61.03 61.03 61.03 61.03 1.0K
13:45 61.06 61.06 61.03 61.03 0.7K
13:46 61.03 61.03 61.03 61.03 0.7K
13:47 61.06 61.06 61.06 61.06 2.1K
13:51 61.10 61.10 61.10 61.10 0.4K
13:52 61.10 61.10 61.10 61.10 1.3K
13:53 61.12 61.12 61.12 61.12 0.2K
13:55 61.10 61.10 61.10 61.10 1.8K
14:05 61.09 61.09 61.09 61.09 0.8K
14:07 61.11 61.11 61.11 61.11 0.3K
14:12 61.10 61.10 61.08 61.08 1.5K
14:14 61.11 61.11 61.10 61.10 0.5K
14:16 61.12 61.12 61.12 61.12 0.6K
14:17 61.05 61.05 61.05 61.05 5.6K
14:29 61.03 61.03 61.03 61.03 1.2K
14:41 61.01 61.01 61.01 61.01 1.8K
14:42 61.01 61.01 61.01 61.01 0.5K
14:43 61.01 61.01 61.01 61.01 0.1K
14:44 61.01 61.01 61.01 61.01 0.3K
14:45 61.05 61.05 61.05 61.05 2.4K
14:47 61.01 61.01 61.01 61.01 0.5K
14:48 61.05 61.05 61.05 61.05 0.6K
14:52 61.05 61.05 61.03 61.03 0.7K
14:54 61.00 61.00 61.00 61.00 2.1K
15:01 60.89 60.92 60.89 60.92 0.6K
15:02 60.92 60.92 60.92 60.92 1.3K
15:12 60.89 60.92 60.89 60.92 1.2K
15:13 60.90 60.90 60.90 60.90 1.4K
15:17 60.87 60.87 60.87 60.87 2.7K
15:21 60.87 60.87 60.85 60.85 1.5K
15:22 60.85 60.88 60.85 60.88 1.0K
15:23 60.88 60.88 60.88 60.88 0.8K
15:26 60.88 60.88 60.88 60.88 1.0K
15:29 60.93 60.94 60.93 60.94 1.7K
15:30 61.00 61.00 61.00 61.00 0.3K
15:32 60.99 60.99 60.99 60.99 0.4K
15:33 60.99 60.99 60.99 60.99 0.3K
15:34 60.97 60.97 60.97 60.97 0.2K
15:35 60.97 60.99 60.97 60.99 0.8K
15:36 60.99 60.99 60.99 60.99 0.5K
15:37 61.00 61.00 61.00 61.00 1.3K
15:39 61.01 61.01 60.93 60.93 3.6K
15:41 60.94 60.94 60.94 60.94 0.6K
15:42 60.94 60.94 60.94 60.94 0.2K
15:43 60.97 60.97 60.97 60.97 1.0K
15:45 60.96 60.96 60.94 60.94 1.0K
15:46 60.94 60.94 60.89 60.89 2.2K
15:47 60.89 60.89 60.89 60.89 0.5K
15:48 60.92 60.92 60.92 60.92 1.9K
15:49 60.93 60.93 60.93 60.93 0.2K
15:50 60.86 60.90 60.84 60.90 2.4K
15:51 60.89 60.89 60.89 60.89 1.1K
15:52 60.86 60.86 60.86 60.86 2.4K
15:53 60.84 60.84 60.84 60.84 3.1K
15:54 60.85 60.85 60.77 60.77 3.6K
15:55 60.80 60.80 60.73 60.78 5.5K
15:56 60.78 60.79 60.77 60.77 4.2K
15:57 60.77 60.77 60.70 60.73 8.8K
15:58 60.73 60.73 60.70 60.70 7.7K
15:59 60.70 60.73 60.68 60.68 98.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available