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 62.12 62.12 62.04 62.07 8.2K
09:36 62.11 62.11 62.11 62.11 1.5K
09:39 62.05 62.05 61.78 61.78 4.6K
09:40 62.05 62.05 62.05 62.05 0.9K
09:44 61.99 61.99 61.99 61.99 1.4K
09:45 61.92 61.92 61.92 61.92 0.6K
09:46 61.94 61.95 61.94 61.95 0.7K
09:47 61.90 61.90 61.90 61.90 1.1K
09:48 61.83 61.83 61.83 61.83 0.7K
09:49 61.77 61.77 61.77 61.77 0.3K
09:50 61.80 61.80 61.79 61.79 0.4K
09:51 61.77 61.77 61.77 61.77 0.1K
09:52 61.78 61.78 61.78 61.78 0.1K
09:53 61.79 61.82 61.79 61.82 0.4K
09:55 61.85 61.85 61.85 61.85 0.6K
09:56 61.81 61.81 61.81 61.81 0.2K
09:57 61.83 61.83 61.83 61.83 0.1K
09:59 61.81 61.81 61.77 61.78 0.6K
10:01 61.79 61.94 61.79 61.81 0.4K
10:02 61.95 61.95 61.95 61.95 0.3K
10:03 61.91 61.91 61.91 61.91 0.2K
10:04 61.93 61.93 61.93 61.93 0.1K
10:05 61.85 61.85 61.85 61.85 0.3K
10:06 61.87 61.87 61.87 61.87 0.3K
10:07 61.87 61.87 61.87 61.87 0.1K
10:08 62.01 62.01 61.90 61.90 0.7K
10:09 61.90 61.91 61.90 61.91 0.3K
10:11 61.92 61.92 61.92 61.92 1.4K
10:12 61.91 61.91 61.91 61.91 0.3K
10:13 61.96 61.96 61.96 61.96 0.7K
10:16 61.95 61.95 61.95 61.95 0.6K
10:18 62.00 62.05 62.00 62.05 3.1K
10:19 62.05 62.05 62.05 62.05 6.8K
10:20 61.99 61.99 61.99 61.99 1.9K
10:25 62.01 62.01 62.01 62.01 0.8K
10:33 61.96 61.96 61.96 61.96 0.2K
10:34 61.99 62.00 61.94 61.95 0.6K
10:35 61.98 61.98 61.98 61.98 0.4K
10:36 61.89 61.89 61.86 61.86 2.7K
10:38 61.97 61.97 61.97 61.97 0.3K
10:39 62.00 62.01 62.00 62.01 0.2K
10:40 62.01 62.01 62.01 62.01 0.3K
10:41 61.88 61.88 61.88 61.88 1.5K
10:45 61.82 61.82 61.82 61.82 1.3K
10:50 61.87 61.87 61.87 61.87 2.4K
10:54 62.05 62.05 62.05 62.05 0.7K
10:55 62.08 62.08 62.08 62.08 0.6K
10:58 62.09 62.09 62.09 62.09 0.1K
10:59 62.12 62.12 62.12 62.12 1.5K
11:07 62.19 62.21 62.18 62.21 1.1K
11:09 62.22 62.24 62.22 62.24 2.0K
11:12 62.21 62.21 62.21 62.21 0.6K
11:14 62.18 62.18 62.18 62.18 0.3K
11:16 62.24 62.24 62.24 62.24 0.4K
11:17 62.25 62.29 62.25 62.29 1.3K
11:18 62.26 62.39 62.26 62.39 1.2K
11:19 62.39 62.43 62.34 62.34 1.8K
11:20 62.34 62.34 62.34 62.34 0.8K
11:26 62.44 62.47 62.44 62.47 0.5K
11:29 62.47 62.50 62.46 62.50 1.7K
11:30 62.48 62.48 62.48 62.48 1.4K
11:34 62.47 62.47 62.47 62.47 1.6K
11:37 62.48 62.48 62.48 62.48 0.6K
11:40 62.46 62.46 62.46 62.46 1.5K
11:49 62.40 62.40 62.40 62.40 1.5K
11:56 62.35 62.35 62.35 62.35 0.7K
12:01 62.43 62.43 62.43 62.43 0.7K
12:07 62.42 62.42 62.42 62.42 0.5K
12:09 62.43 62.43 62.43 62.43 0.6K
12:10 62.43 62.43 62.43 62.43 0.8K
12:13 62.45 62.45 62.45 62.45 1.8K
12:15 62.46 62.46 62.46 62.46 1.8K
12:18 62.36 62.36 62.36 62.36 0.4K
12:19 62.33 62.33 62.33 62.33 0.1K
12:20 62.34 62.34 62.34 62.34 0.7K
12:21 62.35 62.35 62.35 62.35 0.2K
12:23 62.33 62.33 62.33 62.33 0.7K
12:25 62.44 62.44 62.44 62.44 0.9K
12:27 62.35 62.35 62.35 62.35 0.3K
12:28 62.30 62.30 62.30 62.30 0.3K
12:31 62.30 62.30 62.30 62.30 0.8K
12:35 62.31 62.31 62.31 62.31 0.5K
12:38 62.36 62.36 62.36 62.36 0.5K
12:40 62.29 62.29 62.29 62.29 0.4K
12:43 62.35 62.35 62.31 62.31 1.1K
12:44 62.32 62.32 62.32 62.32 0.9K
12:45 62.28 62.28 62.28 62.28 0.2K
12:48 62.30 62.30 62.30 62.30 0.2K
12:49 62.34 62.34 62.34 62.34 0.1K
12:51 62.30 62.30 62.30 62.30 0.7K
12:53 62.28 62.28 62.28 62.28 0.1K
12:55 62.33 62.33 62.30 62.30 1.6K
13:01 62.32 62.32 62.32 62.32 0.3K
13:03 62.31 62.31 62.31 62.31 0.6K
13:05 62.30 62.30 62.30 62.30 0.6K
13:06 62.30 62.30 62.30 62.30 1.2K
13:09 62.21 62.21 62.21 62.21 0.2K
13:10 62.26 62.26 62.26 62.26 0.5K
13:13 62.23 62.23 62.23 62.23 0.3K
13:15 62.26 62.31 62.26 62.31 1.8K
13:17 62.32 62.32 62.32 62.32 0.6K
13:21 62.30 62.32 62.30 62.32 1.4K
13:23 62.30 62.30 62.30 62.30 0.9K
13:24 62.32 62.32 62.32 62.32 1.1K
13:29 62.35 62.35 62.35 62.35 1.1K
13:30 62.33 62.33 62.33 62.33 1.1K
13:36 62.37 62.37 62.37 62.37 1.6K
13:40 62.32 62.32 62.32 62.32 0.4K
13:42 62.33 62.33 62.33 62.33 0.3K
13:45 62.30 62.33 62.30 62.33 0.9K
13:46 62.33 62.33 62.33 62.33 1.1K
13:47 62.37 62.37 62.37 62.37 1.3K
13:48 62.31 62.31 62.31 62.31 0.5K
13:51 62.38 62.38 62.38 62.38 0.3K
13:52 62.39 62.39 62.32 62.32 1.4K
13:57 62.21 62.21 62.19 62.19 0.8K
14:00 62.22 62.22 62.22 62.22 0.9K
14:03 62.17 62.20 62.17 62.20 9.8K
14:05 62.22 62.22 62.22 62.22 1.3K
14:06 62.23 62.23 62.23 62.23 0.6K
14:11 62.22 62.22 62.22 62.22 0.3K
14:14 62.22 62.22 62.22 62.22 1.7K
14:18 62.18 62.20 62.18 62.20 1.3K
14:20 62.23 62.23 62.23 62.23 0.9K
14:23 62.27 62.27 62.27 62.27 0.2K
14:24 62.26 62.26 62.25 62.25 0.9K
14:25 62.27 62.27 62.27 62.27 0.3K
14:27 62.30 62.30 62.27 62.27 0.6K
14:28 62.27 62.27 62.27 62.27 0.3K
14:29 62.27 62.27 62.27 62.27 0.5K
14:33 62.27 62.30 62.27 62.30 0.5K
14:34 62.29 62.29 62.29 62.29 0.6K
14:37 62.26 62.29 62.26 62.29 1.5K
14:41 62.28 62.28 62.28 62.28 0.5K
14:43 62.28 62.28 62.28 62.28 0.4K
14:45 62.30 62.30 62.30 62.30 0.4K
14:46 62.33 62.45 62.33 62.41 2.4K
14:47 62.38 62.38 62.38 62.38 3.0K
14:50 62.41 62.41 62.41 62.41 1.0K
14:51 62.33 62.33 62.33 62.33 0.2K
14:52 62.37 62.37 62.37 62.37 0.8K
14:54 62.41 62.41 62.41 62.41 0.3K
14:55 62.40 62.40 62.40 62.40 0.7K
14:58 62.43 62.43 62.43 62.43 1.2K
14:59 62.43 62.43 62.43 62.43 0.6K
15:00 62.40 62.40 62.40 62.40 0.6K
15:03 62.40 62.50 62.40 62.50 3.1K
15:13 62.49 62.50 62.49 62.50 2.9K
15:14 62.50 62.50 62.50 62.50 0.2K
15:15 62.50 62.50 62.50 62.50 0.4K
15:16 62.50 62.52 62.50 62.52 1.5K
15:20 62.49 62.49 62.49 62.49 0.8K
15:21 62.50 62.50 62.49 62.49 1.8K
15:22 62.47 62.47 62.47 62.47 2.4K
15:26 62.49 62.49 62.49 62.49 1.1K
15:27 62.45 62.47 62.45 62.47 1.4K
15:28 62.48 62.48 62.48 62.48 0.7K
15:29 62.49 62.50 62.49 62.50 1.6K
15:31 62.49 62.49 62.49 62.49 0.7K
15:32 62.49 62.49 62.47 62.49 1.2K
15:34 62.46 62.46 62.46 62.46 1.3K
15:36 62.46 62.48 62.46 62.48 1.3K
15:37 62.49 62.49 62.49 62.49 0.8K
15:39 62.50 62.50 62.50 62.50 0.5K
15:40 62.51 62.51 62.51 62.51 1.7K
15:41 62.48 62.48 62.48 62.48 1.1K
15:42 62.47 62.47 62.47 62.47 0.8K
15:44 62.48 62.48 62.48 62.48 1.5K
15:45 62.49 62.49 62.46 62.46 1.4K
15:46 62.48 62.49 62.48 62.49 1.3K
15:47 62.50 62.53 62.50 62.53 1.2K
15:48 62.54 62.57 62.54 62.57 3.5K
15:49 62.55 62.55 62.53 62.55 3.4K
15:50 62.49 62.49 62.49 62.49 2.0K
15:51 62.51 62.51 62.43 62.46 4.6K
15:53 62.47 62.47 62.40 62.45 6.5K
15:54 62.47 62.52 62.42 62.45 22.0K
15:55 62.45 62.53 62.38 62.42 7.3K
15:56 62.46 62.53 62.42 62.53 3.5K
15:57 62.54 62.63 62.54 62.60 11.9K
15:58 62.57 62.57 62.52 62.52 8.1K
15:59 62.49 62.53 62.43 62.52 98.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available