Progress

PRGS
🏛️ usa →
46.17
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 62.24 62.24 62.22 62.22 6.6K
09:32 62.44 62.44 62.44 62.44 1.1K
09:33 62.21 62.21 62.21 62.21 0.4K
09:37 61.95 61.95 61.83 61.83 2.8K
09:38 61.50 61.50 61.12 61.12 3.6K
09:39 61.46 61.46 61.46 61.46 1.2K
09:40 61.46 61.46 61.46 61.46 0.5K
09:41 61.47 61.48 61.47 61.48 1.4K
09:43 61.39 61.57 61.39 61.57 0.8K
09:44 61.59 61.59 61.57 61.57 1.3K
09:45 61.47 61.47 61.46 61.46 0.9K
09:47 61.48 61.58 61.48 61.58 0.6K
09:48 61.56 61.61 61.56 61.61 2.4K
09:51 61.68 61.68 61.68 61.68 0.5K
09:52 61.68 61.73 61.68 61.68 1.5K
09:53 61.73 61.73 61.73 61.73 0.3K
09:54 61.74 61.74 61.61 61.61 2.5K
09:56 61.52 61.53 61.50 61.50 2.1K
09:57 61.50 61.57 61.50 61.57 1.0K
09:58 61.60 61.60 61.60 61.60 0.3K
10:00 61.64 61.64 61.60 61.60 0.5K
10:01 61.67 61.67 61.67 61.67 0.6K
10:02 61.70 61.70 61.70 61.70 0.2K
10:03 61.68 61.68 61.68 61.68 0.1K
10:05 61.58 61.58 61.58 61.58 1.3K
10:10 61.45 61.45 61.45 61.45 0.4K
10:12 61.55 61.55 61.55 61.55 0.2K
10:13 61.41 61.41 61.41 61.41 0.3K
10:15 61.42 61.48 61.35 61.36 1.5K
10:16 61.35 61.35 61.35 61.35 0.4K
10:17 61.43 61.43 61.43 61.43 0.1K
10:18 61.32 61.32 61.32 61.32 0.4K
10:20 61.35 61.35 61.35 61.35 0.5K
10:25 61.29 61.29 61.29 61.29 0.2K
10:26 61.19 61.19 61.19 61.19 1.3K
10:28 61.12 61.12 60.91 61.03 2.1K
10:30 60.89 60.89 60.89 60.89 4.8K
10:31 60.89 60.92 60.89 60.92 0.5K
10:32 60.95 60.98 60.91 60.91 6.4K
10:33 60.91 60.91 60.91 60.91 0.4K
10:34 60.82 60.82 60.82 60.82 1.3K
10:35 60.93 60.96 60.93 60.96 2.3K
10:36 60.96 60.96 60.96 60.96 0.4K
10:37 60.96 60.96 60.96 60.96 0.1K
10:38 60.96 60.96 60.87 60.87 1.2K
10:39 60.89 60.93 60.89 60.93 0.9K
10:40 60.95 61.02 60.95 61.02 2.4K
10:41 61.06 61.06 61.06 61.06 0.6K
10:42 61.01 61.01 60.96 60.96 1.1K
10:43 61.06 61.08 61.06 61.08 1.2K
10:44 61.08 61.12 61.08 61.12 0.9K
10:46 61.10 61.10 61.10 61.10 0.2K
10:47 60.99 60.99 60.99 60.99 1.7K
10:49 61.01 61.01 61.01 61.01 0.2K
10:50 61.00 61.00 60.99 60.99 0.3K
10:51 60.99 60.99 60.99 60.99 0.4K
10:52 60.99 60.99 60.99 60.99 0.1K
10:53 60.99 61.08 60.99 61.08 2.3K
10:54 61.07 61.07 61.07 61.07 0.4K
10:55 61.15 61.15 61.15 61.15 0.7K
10:57 61.10 61.10 61.10 61.10 0.7K
10:58 61.09 61.09 61.08 61.08 0.9K
11:01 61.07 61.07 61.03 61.03 0.4K
11:03 61.13 61.15 61.13 61.15 0.5K
11:04 61.13 61.13 61.13 61.13 0.2K
11:06 61.10 61.10 61.07 61.07 1.2K
11:09 61.08 61.09 61.08 61.09 1.6K
11:10 61.05 61.05 61.05 61.05 0.3K
11:11 61.11 61.11 61.11 61.11 0.1K
11:12 61.07 61.07 61.07 61.07 0.6K
11:13 61.12 61.12 61.12 61.12 0.5K
11:15 61.12 61.12 61.12 61.12 0.2K
11:17 61.12 61.12 61.12 61.12 0.2K
11:19 61.12 61.12 61.12 61.12 0.3K
11:21 61.10 61.10 61.10 61.10 0.1K
11:22 61.09 61.09 61.03 61.03 1.3K
11:23 61.07 61.07 61.07 61.07 1.8K
11:24 61.13 61.13 61.13 61.13 1.1K
11:26 61.13 61.13 61.13 61.13 0.4K
11:27 61.17 61.29 61.17 61.29 2.2K
11:28 61.20 61.20 61.19 61.19 2.1K
11:29 61.17 61.17 61.17 61.17 0.4K
11:30 61.15 61.15 61.15 61.15 0.5K
11:31 61.16 61.16 61.16 61.16 0.3K
11:32 61.20 61.20 61.20 61.20 0.6K
11:33 61.20 61.20 61.20 61.20 3.7K
11:34 61.20 61.20 61.20 61.20 0.8K
11:35 61.19 61.19 61.19 61.19 0.4K
11:36 61.25 61.25 61.25 61.25 0.8K
11:37 61.24 61.24 61.24 61.24 0.8K
11:39 61.23 61.23 61.23 61.23 1.2K
11:40 61.22 61.22 61.09 61.09 1.7K
11:42 61.14 61.14 61.14 61.14 0.2K
11:43 61.18 61.18 61.18 61.18 1.6K
11:49 61.15 61.15 61.15 61.15 0.8K
11:50 61.15 61.15 61.15 61.15 0.9K
11:52 61.20 61.20 61.20 61.20 0.9K
11:53 61.20 61.24 61.20 61.24 5.9K
11:54 61.24 61.24 61.24 61.24 0.7K
11:55 61.23 61.23 61.23 61.23 0.9K
11:58 61.23 61.23 61.23 61.23 0.2K
12:00 61.26 61.26 61.26 61.26 0.3K
12:02 61.27 61.27 61.27 61.27 0.5K
12:05 61.30 61.30 61.30 61.30 0.6K
12:06 61.31 61.31 61.31 61.31 0.4K
12:08 61.31 61.31 61.31 61.31 2.5K
12:09 61.31 61.33 61.31 61.33 2.0K
12:11 61.28 61.28 61.28 61.28 2.3K
12:13 61.28 61.28 61.28 61.28 0.6K
12:18 61.24 61.24 61.24 61.24 0.2K
12:19 61.25 61.25 61.25 61.25 0.7K
12:26 61.29 61.31 61.29 61.31 0.8K
12:28 61.30 61.30 61.30 61.30 0.3K
12:30 61.30 61.30 61.30 61.30 0.2K
12:31 61.30 61.30 61.30 61.30 0.5K
12:32 61.32 61.34 61.30 61.34 0.6K
12:33 61.32 61.35 61.32 61.35 0.5K
12:34 61.32 61.32 61.32 61.32 1.1K
12:35 61.32 61.32 61.32 61.32 0.3K
12:37 61.34 61.34 61.34 61.34 0.1K
12:38 61.34 61.34 61.34 61.34 0.2K
12:39 61.30 61.33 61.30 61.33 21.7K
12:44 61.34 61.34 61.34 61.34 0.7K
12:45 61.34 61.34 61.34 61.34 0.6K
12:46 61.34 61.43 61.34 61.43 1.7K
12:50 61.43 61.43 61.43 61.43 0.7K
12:52 61.46 61.46 61.43 61.43 0.4K
12:54 61.43 61.44 61.43 61.44 0.3K
12:55 61.39 61.39 61.39 61.39 1.3K
12:57 61.48 61.48 61.43 61.43 2.1K
13:00 61.42 61.42 61.42 61.42 1.0K
13:04 61.42 61.42 61.42 61.42 1.8K
13:05 61.44 61.45 61.44 61.45 0.4K
13:06 61.46 61.46 61.46 61.46 0.2K
13:07 61.46 61.50 61.46 61.50 0.9K
13:08 61.47 61.50 61.47 61.50 0.9K
13:09 61.52 61.52 61.52 61.52 0.3K
13:10 61.55 61.55 61.48 61.48 2.0K
13:13 61.48 61.48 61.48 61.48 1.3K
13:15 61.42 61.42 61.42 61.42 0.2K
13:17 61.40 61.40 61.40 61.40 0.9K
13:19 61.39 61.39 61.39 61.39 0.3K
13:20 61.35 61.35 61.35 61.35 0.5K
13:21 61.41 61.41 61.41 61.41 0.4K
13:24 61.37 61.37 61.37 61.37 0.4K
13:27 61.39 61.39 61.39 61.39 0.2K
13:28 61.41 61.44 61.41 61.44 2.3K
13:32 61.47 61.48 61.47 61.48 0.5K
13:35 61.50 61.50 61.50 61.50 0.2K
13:39 61.53 61.53 61.53 61.53 0.6K
13:41 61.48 61.48 61.48 61.48 0.3K
13:42 61.48 61.48 61.48 61.48 1.0K
13:43 61.48 61.50 61.48 61.49 0.8K
13:47 61.49 61.49 61.49 61.49 1.1K
13:48 61.53 61.53 61.49 61.49 1.5K
13:49 61.47 61.47 61.47 61.47 0.3K
13:51 61.44 61.44 61.44 61.44 0.8K
13:52 61.44 61.44 61.36 61.36 4.9K
13:55 61.43 61.43 61.43 61.43 0.3K
13:57 61.39 61.39 61.39 61.39 0.5K
13:58 61.43 61.43 61.43 61.43 0.4K
14:00 61.42 61.42 61.42 61.42 0.2K
14:02 61.42 61.42 61.42 61.42 0.9K
14:04 61.42 61.42 61.42 61.42 0.3K
14:05 61.42 61.45 61.42 61.45 0.8K
14:06 61.42 61.42 61.42 61.42 0.5K
14:07 61.42 61.42 61.42 61.42 0.6K
14:09 61.43 61.43 61.43 61.43 0.3K
14:12 61.45 61.45 61.45 61.45 1.2K
14:13 61.46 61.48 61.42 61.42 2.3K
14:16 61.49 61.49 61.49 61.49 0.7K
14:17 61.44 61.44 61.43 61.43 1.4K
14:19 61.45 61.45 61.45 61.45 0.5K
14:23 61.43 61.43 61.43 61.43 2.1K
14:25 61.42 61.43 61.42 61.43 0.8K
14:26 61.46 61.46 61.46 61.46 0.4K
14:27 61.47 61.47 61.47 61.47 0.2K
14:28 61.48 61.48 61.46 61.46 1.5K
14:33 61.50 61.50 61.46 61.46 7.1K
14:34 61.49 61.49 61.49 61.49 1.4K
14:35 61.46 61.46 61.46 61.46 0.4K
14:36 61.49 61.49 61.49 61.49 0.5K
14:37 61.50 61.50 61.50 61.50 0.3K
14:38 61.50 61.50 61.50 61.50 0.3K
14:40 61.47 61.47 61.47 61.47 0.2K
14:41 61.57 61.61 61.57 61.61 2.8K
14:42 61.63 61.63 61.63 61.63 0.5K
14:44 61.58 61.62 61.58 61.62 1.4K
14:46 61.63 61.63 61.63 61.63 0.2K
14:47 61.57 61.57 61.56 61.56 2.2K
14:48 61.57 61.57 61.57 61.57 0.7K
14:49 61.54 61.54 61.54 61.54 0.2K
14:50 61.52 61.52 61.51 61.51 1.6K
14:52 61.54 61.56 61.54 61.56 0.6K
14:53 61.53 61.53 61.53 61.53 0.7K
14:55 61.53 61.53 61.53 61.53 0.7K
14:57 61.56 61.56 61.54 61.54 1.7K
14:58 61.57 61.57 61.56 61.56 21.1K
15:00 61.52 61.52 61.52 61.52 0.2K
15:01 61.59 61.61 61.58 61.60 3.6K
15:02 61.64 61.71 61.64 61.71 2.3K
15:03 61.71 61.75 61.71 61.75 2.5K
15:04 61.73 61.73 61.72 61.72 2.7K
15:05 61.70 61.71 61.69 61.71 2.5K
15:06 61.70 61.82 61.67 61.82 2.9K
15:07 61.77 61.77 61.77 61.77 0.3K
15:08 61.82 61.82 61.77 61.77 0.6K
15:09 61.82 61.82 61.78 61.78 0.5K
15:10 61.87 61.87 61.82 61.82 0.5K
15:11 61.86 61.86 61.79 61.79 1.0K
15:12 61.79 61.82 61.73 61.73 22.0K
15:13 61.75 61.75 61.71 61.71 1.4K
15:14 61.74 61.74 61.74 61.74 0.7K
15:15 61.74 61.74 61.74 61.74 0.5K
15:16 61.77 61.77 61.75 61.75 1.3K
15:17 61.79 61.80 61.73 61.78 1.5K
15:18 61.80 61.80 61.74 61.78 2.9K
15:19 61.77 61.78 61.77 61.78 0.4K
15:20 61.76 61.76 61.74 61.74 1.7K
15:21 61.74 61.74 61.72 61.72 1.8K
15:22 61.75 61.75 61.75 61.75 0.6K
15:23 61.78 61.78 61.74 61.74 0.7K
15:24 61.74 61.74 61.72 61.72 1.4K
15:25 61.73 61.73 61.68 61.68 2.3K
15:27 61.72 61.72 61.69 61.69 1.3K
15:28 61.71 61.71 61.70 61.70 1.3K
15:29 61.72 61.72 61.70 61.70 0.9K
15:30 61.73 61.73 61.70 61.72 2.2K
15:31 61.72 61.73 61.69 61.73 1.7K
15:32 61.73 61.73 61.68 61.68 5.7K
15:33 61.70 61.70 61.68 61.68 2.1K
15:34 61.66 61.69 61.66 61.69 1.7K
15:35 61.72 61.72 61.69 61.69 1.4K
15:36 61.69 61.69 61.66 61.66 1.9K
15:37 61.67 61.69 61.67 61.69 11.9K
15:38 61.67 61.68 61.67 61.68 3.0K
15:39 61.66 61.70 61.66 61.68 9.2K
15:40 61.66 61.72 61.66 61.72 2.4K
15:41 61.71 61.72 61.71 61.72 2.1K
15:42 61.74 61.80 61.74 61.77 2.6K
15:43 61.80 61.80 61.73 61.73 3.5K
15:44 61.73 61.76 61.73 61.75 2.1K
15:45 61.76 61.76 61.76 61.76 2.4K
15:46 61.77 61.77 61.72 61.72 3.7K
15:47 61.72 61.81 61.72 61.77 2.7K
15:48 61.80 61.82 61.78 61.78 2.0K
15:49 61.80 61.80 61.78 61.78 2.5K
15:50 61.75 61.80 61.72 61.79 5.5K
15:51 61.75 61.78 61.74 61.78 4.7K
15:52 61.87 61.87 61.84 61.86 3.1K
15:53 61.91 61.91 61.86 61.86 4.2K
15:54 61.88 61.91 61.82 61.90 9.5K
15:55 61.88 61.94 61.82 61.94 6.9K
15:56 61.95 61.95 61.90 61.90 6.5K
15:57 61.88 61.93 61.87 61.93 4.6K
15:58 61.93 61.95 61.89 61.95 9.0K
15:59 61.92 62.08 61.92 62.05 291.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available