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 61.21 61.32 61.21 61.32 6.1K
09:31 61.35 61.35 61.35 61.35 0.5K
09:32 61.14 61.14 61.14 61.14 1.3K
09:37 61.01 61.01 61.01 61.01 0.2K
09:39 61.08 61.08 61.08 61.08 1.0K
09:40 61.42 61.42 61.42 61.42 0.7K
09:44 61.45 61.45 61.45 61.45 0.4K
09:49 61.46 61.46 61.21 61.21 1.2K
09:51 61.43 61.43 61.39 61.39 0.2K
09:52 61.44 61.44 61.44 61.44 0.2K
09:53 61.48 61.48 61.48 61.48 0.1K
09:54 61.43 61.43 61.43 61.43 0.3K
09:55 61.47 61.50 61.47 61.50 1.5K
09:56 61.47 61.47 61.47 61.47 0.6K
10:00 61.49 61.51 61.49 61.51 0.5K
10:03 61.49 61.60 61.49 61.60 0.4K
10:08 61.31 61.31 61.31 61.31 1.1K
10:11 61.25 61.25 61.25 61.25 0.6K
10:19 61.32 61.41 61.32 61.41 0.8K
10:21 61.42 61.42 61.42 61.42 1.0K
10:24 61.56 61.56 61.56 61.56 0.2K
10:25 61.55 61.68 61.55 61.68 1.6K
10:32 61.61 61.61 61.61 61.61 1.0K
10:34 61.63 61.63 61.63 61.63 0.2K
10:37 61.55 61.55 61.54 61.54 2.7K
10:42 61.55 61.55 61.55 61.55 0.3K
10:44 61.56 61.61 61.56 61.61 1.4K
10:54 61.47 61.47 61.37 61.37 2.7K
11:03 61.32 61.32 61.32 61.32 1.3K
11:08 61.40 61.40 61.40 61.40 3.5K
11:23 61.57 61.57 61.57 61.57 0.5K
11:24 61.58 61.58 61.58 61.58 0.1K
11:25 61.65 61.67 61.65 61.67 1.6K
11:26 61.75 61.77 61.72 61.77 0.5K
11:27 61.78 61.78 61.78 61.78 1.0K
11:28 61.75 61.75 61.75 61.75 0.3K
11:29 61.75 61.75 61.68 61.68 2.4K
11:30 61.69 61.76 61.69 61.76 8.5K
11:31 61.73 61.76 61.73 61.76 2.4K
11:32 61.85 61.85 61.77 61.77 3.0K
11:33 61.77 61.77 61.77 61.77 1.2K
11:37 61.70 61.70 61.70 61.70 0.8K
11:40 61.72 61.72 61.72 61.72 1.1K
11:41 61.82 61.82 61.82 61.82 0.7K
11:43 61.89 61.91 61.89 61.91 0.3K
11:44 61.95 61.95 61.95 61.95 0.3K
11:45 61.95 61.95 61.94 61.94 0.2K
11:46 62.00 62.00 62.00 62.00 1.5K
11:49 61.98 61.98 61.98 61.98 1.6K
11:51 61.97 61.97 61.97 61.97 0.3K
11:52 61.93 61.93 61.93 61.93 1.1K
11:54 61.93 61.93 61.93 61.93 0.5K
11:55 61.90 61.92 61.90 61.92 0.7K
12:00 61.89 61.89 61.89 61.89 0.3K
12:04 61.89 61.89 61.89 61.89 0.2K
12:05 61.91 61.91 61.91 61.91 0.3K
12:06 61.94 61.94 61.94 61.94 0.6K
12:07 61.95 61.95 61.95 61.95 0.3K
12:08 61.91 61.91 61.91 61.91 1.2K
12:13 61.89 61.89 61.89 61.89 1.7K
12:14 61.95 61.95 61.95 61.95 0.7K
12:15 61.95 61.95 61.95 61.95 0.2K
12:17 61.91 61.91 61.91 61.91 1.0K
12:18 61.93 61.93 61.93 61.93 0.4K
12:21 61.87 61.87 61.86 61.86 0.4K
12:23 61.92 61.92 61.89 61.89 0.8K
12:27 61.86 61.90 61.84 61.84 2.4K
12:28 61.91 61.91 61.91 61.91 0.1K
12:29 61.81 61.81 61.81 61.81 1.4K
12:37 61.84 61.84 61.84 61.84 0.2K
12:38 61.91 61.91 61.91 61.91 2.9K
12:41 61.90 61.90 61.90 61.90 0.5K
12:43 61.93 61.99 61.93 61.99 1.4K
12:45 62.03 62.03 62.03 62.03 0.3K
12:46 61.95 61.95 61.95 61.95 0.6K
12:47 62.00 62.00 62.00 62.00 2.4K
12:50 62.02 62.02 62.02 62.02 1.8K
12:53 62.08 62.08 62.08 62.08 0.3K
12:55 62.00 62.00 61.96 61.96 3.0K
12:58 62.00 62.00 62.00 62.00 0.6K
13:04 61.92 61.92 61.92 61.92 0.7K
13:05 61.89 61.90 61.89 61.90 0.8K
13:06 61.89 61.89 61.89 61.89 1.7K
13:08 61.95 61.95 61.95 61.95 0.3K
13:09 61.94 61.94 61.94 61.94 0.2K
13:10 61.91 61.95 61.91 61.95 0.9K
13:12 61.91 61.91 61.91 61.91 0.7K
13:13 61.92 61.93 61.92 61.93 1.6K
13:14 62.00 62.00 62.00 62.00 0.5K
13:15 61.99 61.99 61.99 61.99 0.4K
13:17 61.98 61.98 61.98 61.98 0.4K
13:19 61.98 61.98 61.98 61.98 1.0K
13:20 61.91 61.91 61.91 61.91 1.0K
13:21 61.91 61.91 61.91 61.91 0.6K
13:22 61.94 61.95 61.94 61.95 0.3K
13:23 61.95 61.95 61.95 61.95 0.1K
13:25 61.94 61.94 61.94 61.94 1.2K
13:27 61.94 61.96 61.94 61.96 0.6K
13:29 61.99 61.99 61.94 61.94 1.8K
13:31 61.94 61.94 61.94 61.94 0.7K
13:32 61.99 61.99 61.99 61.99 1.5K
13:37 61.91 61.91 61.91 61.91 0.6K
13:38 61.92 61.92 61.92 61.92 0.5K
13:39 61.91 61.91 61.91 61.91 0.4K
13:41 61.90 61.90 61.90 61.90 1.1K
13:42 61.91 61.91 61.91 61.91 0.7K
13:43 61.90 61.90 61.90 61.90 0.4K
13:46 61.88 61.88 61.88 61.88 0.3K
13:47 61.90 61.92 61.89 61.92 1.3K
13:49 61.93 61.93 61.93 61.93 0.8K
13:51 61.95 61.95 61.95 61.95 1.2K
13:52 61.95 61.96 61.95 61.96 0.9K
13:54 61.97 61.97 61.97 61.97 0.1K
13:55 61.94 61.94 61.94 61.94 0.7K
13:57 61.92 61.92 61.92 61.92 0.6K
13:59 61.90 61.90 61.90 61.90 0.3K
14:02 61.87 61.90 61.87 61.90 1.3K
14:04 61.90 61.90 61.90 61.90 0.4K
14:06 61.91 61.91 61.91 61.91 0.4K
14:08 61.92 61.92 61.92 61.92 1.6K
14:11 61.99 61.99 61.99 61.99 0.5K
14:12 62.03 62.03 62.03 62.03 0.6K
14:13 62.04 62.04 62.04 62.04 1.4K
14:18 62.02 62.02 62.02 62.02 0.7K
14:19 62.09 62.09 62.09 62.09 1.2K
14:22 62.10 62.10 62.10 62.10 0.1K
14:23 62.13 62.13 62.13 62.13 0.9K
14:25 62.18 62.18 62.18 62.18 0.2K
14:26 62.17 62.17 62.13 62.13 1.1K
14:30 62.08 62.08 62.08 62.08 0.9K
14:31 62.12 62.12 62.12 62.12 0.5K
14:33 62.16 62.16 62.16 62.16 1.9K
14:38 62.20 62.20 62.18 62.18 0.4K
14:39 62.18 62.18 62.18 62.18 0.2K
14:40 62.18 62.18 62.18 62.18 0.4K
14:41 62.18 62.18 62.18 62.18 0.7K
14:42 62.19 62.19 62.19 62.19 2.4K
14:43 62.23 62.23 62.23 62.23 0.6K
14:44 62.24 62.24 62.24 62.24 0.4K
14:45 62.16 62.16 62.16 62.16 2.4K
14:46 62.16 62.16 62.14 62.14 0.5K
14:47 62.17 62.17 62.14 62.14 1.3K
14:50 62.10 62.10 62.10 62.10 0.3K
14:51 62.10 62.10 62.10 62.10 0.8K
14:53 62.10 62.10 62.10 62.10 0.7K
14:55 62.10 62.10 62.10 62.10 0.3K
14:56 62.10 62.10 62.07 62.07 0.8K
14:57 62.08 62.08 62.08 62.08 0.3K
14:58 62.10 62.15 62.09 62.13 3.8K
15:00 62.12 62.12 62.09 62.09 1.3K
15:03 62.10 62.10 62.10 62.10 0.8K
15:05 62.11 62.11 62.11 62.11 0.5K
15:08 62.08 62.08 62.08 62.08 0.6K
15:09 62.04 62.04 62.04 62.04 0.4K
15:10 62.04 62.05 62.04 62.05 0.9K
15:11 62.02 62.02 62.02 62.02 0.9K
15:13 62.05 62.05 62.05 62.05 1.4K
15:17 62.06 62.06 62.06 62.06 1.5K
15:18 62.07 62.07 62.06 62.06 0.5K
15:20 62.05 62.10 62.05 62.10 1.8K
15:21 62.11 62.12 62.11 62.12 1.2K
15:22 62.13 62.13 62.04 62.04 2.6K
15:24 62.03 62.03 62.00 62.00 3.8K
15:25 61.95 61.95 61.95 61.95 1.0K
15:26 61.99 62.00 61.98 61.98 2.4K
15:28 61.96 61.96 61.95 61.95 1.9K
15:29 61.95 61.96 61.95 61.96 1.4K
15:30 61.97 61.98 61.94 61.97 16.3K
15:32 61.97 61.97 61.96 61.97 2.3K
15:33 61.97 62.03 61.97 62.03 9.3K
15:34 62.02 62.02 62.02 62.02 0.6K
15:35 62.04 62.04 62.00 62.00 1.4K
15:36 62.00 62.00 62.00 62.00 1.0K
15:37 61.96 61.96 61.96 61.96 1.0K
15:38 61.97 61.97 61.89 61.89 0.7K
15:39 61.89 61.89 61.89 61.89 0.3K
15:40 61.93 61.96 61.93 61.95 1.7K
15:42 61.93 61.97 61.93 61.97 0.5K
15:43 61.97 61.97 61.93 61.93 0.5K
15:44 62.00 62.00 61.97 61.97 0.9K
15:45 61.97 61.97 61.92 61.92 1.7K
15:46 61.93 61.93 61.93 61.93 0.5K
15:47 61.92 61.93 61.90 61.92 3.2K
15:50 61.88 61.90 61.85 61.90 3.9K
15:51 61.82 61.83 61.82 61.83 3.0K
15:52 61.85 61.85 61.85 61.85 1.5K
15:53 61.85 61.85 61.80 61.83 8.5K
15:54 61.85 62.02 61.80 62.02 6.6K
15:55 62.01 62.01 61.89 61.92 9.8K
15:56 61.95 61.96 61.95 61.96 2.4K
15:57 61.96 61.96 61.87 61.87 7.5K
15:58 61.84 61.84 61.84 61.84 1.0K
15:59 61.79 61.82 61.72 61.76 73.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available