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 61.59 61.66 61.59 61.66 5.5K
09:40 61.61 61.61 61.61 61.61 0.4K
09:42 61.60 61.60 61.60 61.60 0.2K
09:43 61.60 61.60 61.44 61.48 3.5K
09:55 61.35 61.35 61.35 61.35 1.2K
10:00 61.56 61.56 61.56 61.56 0.3K
10:03 61.38 61.38 61.38 61.38 0.1K
10:05 61.52 61.52 61.52 61.52 1.3K
10:06 61.52 61.52 61.52 61.52 0.1K
10:07 61.58 61.59 61.58 61.59 5.0K
10:09 61.69 61.69 61.69 61.69 0.2K
10:10 61.69 61.69 61.66 61.66 0.6K
10:11 61.66 61.66 61.66 61.66 1.0K
10:12 61.53 61.53 61.53 61.53 2.0K
10:19 61.36 61.38 61.36 61.38 3.0K
10:20 61.27 61.27 61.27 61.27 0.2K
10:21 61.26 61.38 61.26 61.38 1.0K
10:22 61.42 61.42 61.42 61.42 1.8K
10:23 61.34 61.34 61.24 61.24 5.7K
10:26 61.38 61.38 61.38 61.38 0.4K
10:27 61.20 61.20 61.20 61.20 1.2K
10:33 61.15 61.21 61.15 61.21 0.5K
10:35 61.14 61.14 61.05 61.06 1.3K
10:38 60.99 60.99 60.86 60.86 1.6K
10:40 60.85 61.00 60.85 61.00 2.8K
10:43 61.00 61.00 61.00 61.00 1.6K
10:47 61.05 61.05 61.05 61.05 0.3K
10:48 61.05 61.05 61.05 61.05 0.1K
10:49 61.05 61.05 61.05 61.05 0.3K
10:51 61.05 61.13 61.05 61.13 2.3K
10:52 61.13 61.13 61.13 61.13 0.6K
10:54 61.06 61.06 61.06 61.06 0.2K
10:55 61.09 61.09 61.09 61.09 0.1K
10:56 61.08 61.08 61.08 61.08 1.6K
10:57 61.10 61.10 61.10 61.10 0.4K
10:58 61.13 61.13 61.13 61.13 0.6K
10:59 61.12 61.12 61.12 61.12 0.5K
11:00 61.13 61.13 61.13 61.13 0.6K
11:01 61.12 61.12 61.12 61.12 0.6K
11:02 61.07 61.07 61.07 61.07 1.0K
11:03 61.10 61.10 61.10 61.10 0.6K
11:04 61.17 61.17 61.17 61.17 2.0K
11:05 61.21 61.21 61.21 61.21 0.3K
11:07 61.12 61.12 61.12 61.12 0.8K
11:09 61.20 61.20 61.20 61.20 0.3K
11:10 61.12 61.12 61.12 61.12 0.7K
11:11 61.05 61.05 61.05 61.05 0.5K
11:19 61.08 61.08 61.08 61.08 0.2K
11:22 60.99 60.99 60.94 60.94 1.5K
11:26 60.95 60.95 60.95 60.95 1.1K
11:27 60.86 60.90 60.86 60.90 1.1K
11:32 60.91 60.91 60.91 60.91 0.2K
11:33 60.94 60.94 60.94 60.94 0.9K
11:34 60.98 61.02 60.98 61.02 1.7K
11:35 61.02 61.02 61.02 61.02 0.6K
11:37 60.95 60.95 60.95 60.95 0.3K
11:38 60.96 60.96 60.96 60.96 0.7K
11:40 60.92 60.92 60.92 60.92 1.3K
11:41 60.97 60.97 60.97 60.97 0.8K
11:44 61.00 61.00 61.00 61.00 0.2K
11:45 61.04 61.04 61.02 61.02 1.3K
11:46 61.00 61.03 61.00 61.03 1.2K
11:52 61.04 61.04 61.04 61.04 0.2K
11:54 61.00 61.00 61.00 61.00 1.0K
12:00 60.93 60.93 60.93 60.93 0.5K
12:01 60.95 60.95 60.95 60.95 0.3K
12:02 60.89 60.89 60.83 60.88 6.3K
12:05 60.92 60.92 60.92 60.92 0.2K
12:06 60.92 60.92 60.92 60.92 0.5K
12:10 60.87 60.87 60.87 60.87 0.6K
12:11 60.90 60.90 60.90 60.90 0.5K
12:12 60.87 60.87 60.87 60.87 0.3K
12:14 60.91 60.92 60.91 60.92 0.6K
12:15 60.90 60.90 60.90 60.90 1.5K
12:16 60.89 60.89 60.83 60.83 2.6K
12:17 60.92 60.92 60.92 60.92 2.6K
12:19 60.92 60.94 60.92 60.94 1.8K
12:22 60.94 60.94 60.94 60.94 0.6K
12:25 60.98 60.98 60.96 60.96 1.3K
12:26 60.98 60.98 60.98 60.98 0.6K
12:27 61.00 61.00 60.97 60.97 3.4K
12:37 60.96 61.04 60.96 61.04 1.9K
12:38 61.01 61.05 61.01 61.05 0.6K
12:39 61.01 61.01 61.01 61.01 0.1K
12:40 61.02 61.02 61.02 61.02 0.8K
12:44 60.98 60.98 60.98 60.98 1.0K
12:48 60.94 60.94 60.93 60.93 0.8K
12:52 60.99 60.99 60.95 60.95 0.7K
12:53 60.95 61.00 60.95 61.00 3.3K
12:57 61.05 61.05 61.01 61.01 0.7K
12:58 61.00 61.04 61.00 61.04 1.0K
13:02 61.09 61.09 61.09 61.09 2.7K
13:04 61.24 61.24 61.09 61.13 0.9K
13:05 61.07 61.07 61.07 61.07 1.0K
13:07 61.01 61.01 61.01 61.01 1.1K
13:08 61.00 61.00 61.00 61.00 0.8K
13:10 61.01 61.01 61.01 61.01 0.3K
13:13 61.09 61.09 61.06 61.06 2.7K
13:14 61.03 61.03 61.03 61.03 0.4K
13:17 61.03 61.03 61.03 61.03 0.2K
13:18 61.05 61.05 61.05 61.05 1.8K
13:20 61.05 61.05 61.03 61.03 1.3K
13:22 60.91 60.95 60.91 60.95 4.5K
13:23 61.08 61.09 61.08 61.09 2.2K
13:25 61.11 61.11 61.09 61.09 0.7K
13:26 61.12 61.13 61.12 61.13 0.5K
13:28 61.16 61.16 61.16 61.16 0.5K
13:29 61.11 61.13 61.11 61.13 0.5K
13:30 61.12 61.14 61.12 61.14 0.7K
13:31 61.13 61.13 61.13 61.13 0.3K
13:33 61.07 61.07 61.07 61.07 1.3K
13:34 61.08 61.08 61.08 61.08 0.3K
13:37 61.08 61.08 61.08 61.08 0.1K
13:38 61.06 61.06 61.06 61.06 0.7K
13:39 61.09 61.09 61.09 61.09 0.7K
13:41 61.05 61.05 61.05 61.05 0.1K
13:42 61.04 61.04 61.04 61.04 0.4K
13:43 61.08 61.08 61.08 61.08 0.6K
13:45 61.08 61.08 61.08 61.08 0.9K
13:46 61.02 61.02 61.02 61.02 1.5K
13:51 61.04 61.04 61.04 61.04 0.8K
13:54 61.06 61.06 61.05 61.05 2.3K
13:58 61.04 61.04 61.04 61.04 0.5K
14:01 61.04 61.04 61.04 61.04 0.5K
14:02 61.01 61.01 61.01 61.01 0.5K
14:03 61.01 61.01 61.01 61.01 0.4K
14:05 61.00 61.00 61.00 61.00 0.5K
14:06 61.00 61.00 61.00 61.00 0.1K
14:07 61.07 61.11 61.07 61.11 3.6K
14:08 61.11 61.11 61.07 61.07 3.3K
14:09 61.05 61.05 61.05 61.05 0.9K
14:12 60.99 61.00 60.94 60.94 3.4K
14:13 60.94 60.94 60.94 60.94 1.7K
14:17 60.96 60.96 60.96 60.96 0.8K
14:18 60.92 60.92 60.92 60.92 0.5K
14:19 60.92 60.92 60.92 60.92 0.8K
14:20 60.95 60.95 60.94 60.94 2.2K
14:21 60.99 60.99 60.96 60.96 1.0K
14:22 60.95 60.95 60.95 60.95 0.6K
14:25 60.95 60.97 60.95 60.97 1.2K
14:26 60.94 60.94 60.93 60.93 1.1K
14:27 60.92 60.92 60.92 60.92 0.3K
14:29 60.89 60.89 60.88 60.89 2.1K
14:30 60.89 61.07 60.89 61.07 5.1K
14:32 61.07 61.07 61.07 61.07 0.2K
14:33 61.01 61.08 61.01 61.08 2.8K
14:35 61.05 61.05 61.05 61.05 0.2K
14:36 61.08 61.08 61.08 61.08 0.5K
14:37 61.08 61.08 61.08 61.08 0.4K
14:39 61.09 61.09 61.09 61.09 0.3K
14:41 61.09 61.09 61.08 61.09 0.5K
14:42 61.06 61.10 61.06 61.10 0.5K
14:43 61.10 61.10 61.10 61.10 0.5K
14:44 61.10 61.10 61.10 61.10 0.3K
14:45 61.11 61.11 61.11 61.11 0.3K
14:46 61.11 61.13 61.11 61.13 6.1K
14:47 61.26 61.26 61.26 61.26 0.7K
14:48 61.26 61.26 61.24 61.24 0.8K
14:49 61.27 61.27 61.27 61.27 0.5K
14:50 61.28 61.28 61.28 61.28 0.2K
14:51 61.29 61.29 61.29 61.29 0.2K
14:52 61.27 61.27 61.24 61.24 1.4K
14:55 61.25 61.25 61.23 61.23 0.5K
14:57 61.25 61.25 61.25 61.25 0.5K
14:59 61.24 61.30 61.24 61.29 4.5K
15:03 61.30 61.30 61.27 61.27 0.5K
15:04 61.31 61.31 61.31 61.31 0.5K
15:05 61.28 61.28 61.28 61.28 0.4K
15:06 61.31 61.31 61.31 61.31 0.5K
15:07 61.31 61.31 61.31 61.31 0.6K
15:09 61.22 61.27 61.22 61.27 5.5K
15:10 61.25 61.26 61.25 61.26 0.6K
15:11 61.26 61.26 61.23 61.23 3.8K
15:12 61.22 61.22 61.22 61.22 1.0K
15:13 61.25 61.25 61.25 61.25 1.8K
15:21 61.15 61.15 61.14 61.14 1.4K
15:23 61.16 61.17 61.16 61.17 1.5K
15:26 61.15 61.15 61.14 61.14 2.2K
15:31 61.13 61.16 61.13 61.15 3.7K
15:34 61.17 61.17 61.17 61.17 0.8K
15:35 61.19 61.19 61.19 61.19 0.1K
15:36 61.18 61.18 61.18 61.18 1.5K
15:37 61.16 61.16 61.16 61.16 2.4K
15:41 61.09 61.09 61.09 61.09 1.1K
15:43 61.06 61.06 61.03 61.03 1.5K
15:44 61.04 61.05 61.03 61.05 2.0K
15:45 61.04 61.04 61.03 61.03 0.7K
15:46 61.03 61.03 61.03 61.03 0.4K
15:47 61.03 61.05 61.03 61.04 2.6K
15:48 61.04 61.04 61.03 61.03 5.1K
15:49 60.96 60.96 60.96 60.96 0.2K
15:50 60.96 60.96 60.91 60.92 20.6K
15:52 60.84 60.85 60.80 60.85 8.1K
15:53 60.89 60.99 60.89 60.99 10.7K
15:54 61.05 61.05 61.00 61.00 6.8K
15:55 60.90 60.90 60.89 60.90 2.4K
15:56 60.80 60.83 60.79 60.83 16.7K
15:57 60.85 60.97 60.85 60.97 3.8K
15:58 60.98 61.01 60.94 60.94 10.4K
15:59 60.94 60.94 60.89 60.90 72.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available