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 61.05 61.05 61.05 61.05 3.3K
09:31 60.98 61.27 60.98 61.27 2.2K
09:32 61.07 61.07 61.07 61.07 0.2K
09:33 61.04 61.04 61.04 61.04 0.2K
09:34 61.05 61.05 61.05 61.05 4.9K
09:38 60.82 60.82 60.82 60.82 0.6K
09:40 61.02 61.02 61.02 61.02 0.9K
09:49 61.02 61.02 61.02 61.02 0.6K
09:50 60.90 60.90 60.90 60.90 0.6K
09:53 61.00 61.00 61.00 61.00 0.1K
09:54 61.00 61.01 61.00 61.01 0.9K
10:05 61.05 61.05 61.05 61.05 1.3K
10:16 61.03 61.03 61.03 61.03 0.6K
10:19 61.03 61.03 61.03 61.03 0.5K
10:22 61.03 61.03 61.03 61.03 0.5K
10:27 61.12 61.12 61.12 61.12 1.4K
10:31 61.02 61.02 61.02 61.02 0.4K
10:32 60.99 60.99 60.99 60.99 0.8K
10:33 60.99 60.99 60.99 60.99 0.4K
10:35 60.99 60.99 60.99 60.99 0.3K
10:36 60.99 61.00 60.99 61.00 0.8K
10:40 61.00 61.00 61.00 61.00 0.3K
10:45 60.93 60.93 60.93 60.93 1.2K
10:47 61.02 61.02 61.02 61.02 1.4K
10:50 60.92 60.92 60.92 60.92 0.5K
10:52 60.89 60.89 60.81 60.81 1.7K
10:53 60.78 60.83 60.78 60.83 0.9K
10:54 60.70 60.70 60.70 60.70 1.0K
11:00 60.72 60.72 60.72 60.72 1.8K
11:05 60.75 60.75 60.75 60.75 1.0K
11:12 60.74 60.74 60.74 60.74 1.6K
11:13 60.70 60.70 60.70 60.70 0.3K
11:16 60.72 60.79 60.72 60.79 1.4K
11:17 60.84 60.84 60.84 60.84 1.4K
11:24 60.95 60.95 60.95 60.95 0.3K
11:28 60.99 60.99 60.99 60.99 0.5K
11:30 60.95 60.95 60.95 60.95 0.3K
11:32 60.96 60.96 60.96 60.96 0.3K
11:37 60.92 60.92 60.92 60.92 0.4K
11:38 60.93 60.93 60.93 60.93 0.3K
11:40 60.97 60.97 60.97 60.97 0.2K
11:41 60.97 60.97 60.97 60.97 0.3K
11:43 60.96 60.96 60.84 60.84 3.9K
11:45 60.89 60.89 60.89 60.89 1.4K
11:48 60.84 60.84 60.84 60.84 0.4K
11:50 60.80 60.80 60.80 60.80 0.4K
11:52 60.83 60.83 60.83 60.83 0.3K
11:53 60.82 60.84 60.82 60.84 1.5K
11:54 60.82 60.85 60.82 60.85 1.0K
11:56 60.95 60.95 60.95 60.95 1.4K
11:57 60.95 60.95 60.95 60.95 0.7K
12:05 60.97 60.99 60.97 60.99 0.7K
12:06 60.97 60.97 60.97 60.97 1.1K
12:10 60.97 60.97 60.97 60.97 0.3K
12:13 60.97 60.97 60.97 60.97 0.2K
12:17 60.96 60.96 60.91 60.91 1.7K
12:18 60.93 60.93 60.93 60.93 0.2K
12:19 60.93 60.94 60.93 60.94 0.8K
12:20 60.99 60.99 60.99 60.99 0.9K
12:26 60.93 60.93 60.93 60.93 0.9K
12:29 60.94 60.94 60.94 60.94 0.6K
12:36 60.92 60.92 60.92 60.92 0.4K
12:40 61.02 61.02 61.02 61.02 2.1K
12:41 61.07 61.07 61.07 61.07 0.5K
12:47 61.11 61.11 61.11 61.11 1.1K
12:51 61.10 61.10 61.10 61.10 0.5K
12:52 61.12 61.12 61.12 61.12 0.2K
12:54 61.24 61.24 61.24 61.24 2.1K
13:05 61.26 61.26 61.26 61.26 0.1K
13:06 61.18 61.19 61.18 61.19 0.7K
13:08 61.23 61.23 61.23 61.23 0.3K
13:11 61.20 61.20 61.20 61.20 0.7K
13:13 61.21 61.31 61.21 61.31 1.9K
13:15 61.29 61.29 61.29 61.29 0.5K
13:17 61.29 61.29 61.29 61.29 0.1K
13:20 61.26 61.26 61.26 61.26 1.2K
13:24 61.27 61.27 61.27 61.27 0.6K
13:25 61.29 61.29 61.29 61.29 0.1K
13:27 61.26 61.26 61.23 61.23 1.2K
13:31 61.19 61.19 61.19 61.19 0.5K
13:32 61.19 61.19 61.19 61.19 0.9K
13:35 61.18 61.18 61.17 61.17 0.2K
13:36 61.10 61.10 61.10 61.10 1.1K
13:38 61.11 61.11 61.11 61.11 0.5K
13:40 61.08 61.08 61.08 61.08 0.5K
13:44 61.12 61.12 61.12 61.12 0.5K
13:51 61.11 61.11 61.03 61.03 1.6K
13:53 61.02 61.02 61.02 61.02 0.4K
13:55 60.95 60.95 60.87 60.87 1.2K
13:58 60.97 60.97 60.97 60.97 0.4K
14:00 61.04 61.04 60.85 60.92 4.3K
14:05 61.02 61.02 60.90 60.90 1.2K
14:07 60.79 60.79 60.79 60.79 0.5K
14:09 60.76 60.76 60.65 60.65 0.3K
14:11 60.81 60.81 60.81 60.81 0.2K
14:12 60.72 60.72 60.72 60.72 0.8K
14:15 60.67 60.67 60.67 60.67 1.7K
14:19 60.65 60.65 60.65 60.65 0.5K
14:20 60.69 60.69 60.69 60.69 1.1K
14:22 60.64 60.68 60.64 60.68 0.8K
14:27 60.67 60.73 60.67 60.73 0.9K
14:28 60.69 60.69 60.69 60.69 0.6K
14:29 60.69 60.71 60.69 60.71 2.6K
14:30 60.71 60.71 60.71 60.71 0.5K
14:31 60.76 60.79 60.76 60.79 0.9K
14:32 60.86 60.86 60.86 60.86 0.7K
14:36 60.87 60.87 60.87 60.87 0.3K
14:37 60.84 60.84 60.84 60.84 0.2K
14:38 60.85 60.85 60.85 60.85 0.9K
14:39 60.93 60.93 60.93 60.93 0.1K
14:40 60.94 60.94 60.94 60.94 0.2K
14:41 60.93 60.93 60.93 60.93 0.2K
14:42 60.93 60.93 60.93 60.93 0.2K
14:43 60.89 60.89 60.89 60.89 0.3K
14:45 60.85 60.85 60.85 60.85 0.2K
14:46 60.93 60.95 60.93 60.95 0.6K
14:47 60.81 60.81 60.81 60.81 1.5K
14:48 60.80 60.80 60.75 60.75 1.1K
14:49 60.74 60.74 60.74 60.74 0.2K
14:50 60.75 60.81 60.75 60.81 1.3K
14:53 60.80 60.80 60.80 60.80 0.6K
14:55 60.86 60.86 60.86 60.86 1.5K
14:56 60.90 60.90 60.90 60.90 1.4K
15:00 60.95 60.95 60.95 60.95 0.3K
15:01 60.98 60.98 60.98 60.98 0.2K
15:02 60.95 60.95 60.95 60.95 0.1K
15:03 60.92 60.92 60.92 60.92 1.2K
15:07 60.95 60.95 60.95 60.95 1.0K
15:09 60.94 61.00 60.94 61.00 0.4K
15:10 60.97 61.00 60.97 61.00 0.8K
15:11 60.93 60.93 60.91 60.91 1.0K
15:15 60.89 60.89 60.89 60.89 0.2K
15:16 60.87 60.87 60.87 60.87 2.2K
15:19 60.88 60.88 60.88 60.88 3.2K
15:20 60.89 60.89 60.89 60.89 1.1K
15:21 60.91 60.91 60.89 60.89 1.0K
15:22 60.93 60.93 60.93 60.93 0.3K
15:23 60.88 60.88 60.88 60.88 0.9K
15:24 60.82 60.82 60.82 60.82 0.9K
15:25 60.79 60.79 60.79 60.79 0.5K
15:26 60.72 60.75 60.72 60.74 1.4K
15:27 60.71 60.71 60.68 60.68 1.1K
15:29 60.75 60.75 60.75 60.75 0.9K
15:30 60.75 60.75 60.75 60.75 1.5K
15:31 60.78 60.78 60.77 60.77 1.0K
15:32 60.77 60.77 60.77 60.77 1.3K
15:33 60.72 60.81 60.72 60.80 3.6K
15:34 60.77 60.77 60.77 60.77 1.0K
15:36 60.73 60.73 60.73 60.73 1.6K
15:38 60.80 60.82 60.80 60.82 2.7K
15:39 60.81 60.85 60.81 60.85 1.8K
15:41 60.84 60.92 60.84 60.92 3.1K
15:42 60.93 61.10 60.93 61.10 3.9K
15:43 61.16 61.24 61.14 61.14 2.8K
15:44 61.13 61.13 61.04 61.04 1.9K
15:45 61.04 61.05 61.04 61.05 0.8K
15:46 61.01 61.01 61.01 61.01 0.5K
15:47 60.96 60.96 60.92 60.92 1.2K
15:48 61.00 61.01 61.00 61.01 4.3K
15:49 60.98 60.98 60.92 60.92 3.2K
15:50 60.86 60.87 60.86 60.87 2.0K
15:51 60.83 60.84 60.83 60.84 1.9K
15:52 60.93 60.95 60.93 60.95 4.7K
15:54 61.02 61.02 61.01 61.01 1.0K
15:55 61.03 61.10 61.00 61.10 6.3K
15:56 61.10 61.10 61.04 61.05 3.7K
15:57 61.07 61.11 61.07 61.11 2.1K
15:58 61.08 61.08 61.04 61.04 6.0K
15:59 61.01 61.02 60.97 61.02 80.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available