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 62.14 62.18 62.01 62.17 6.1K
09:32 62.02 62.02 62.02 62.02 0.6K
09:35 62.24 62.24 62.24 62.24 0.2K
09:36 62.24 62.24 62.24 62.24 0.9K
09:37 62.34 62.34 62.34 62.34 0.4K
09:40 62.36 62.36 62.00 62.00 9.0K
09:41 61.82 62.04 61.82 62.04 0.3K
09:42 61.76 61.76 61.76 61.76 0.9K
09:44 61.85 61.85 61.85 61.85 0.8K
09:45 61.89 61.89 61.89 61.89 0.2K
09:46 61.92 61.92 61.92 61.92 1.3K
09:47 61.86 61.86 61.86 61.86 0.5K
09:48 61.99 61.99 61.99 61.99 1.6K
09:50 61.88 61.88 61.88 61.88 0.1K
09:51 61.88 61.88 61.88 61.88 0.4K
09:52 61.88 61.88 61.88 61.88 0.7K
09:57 61.88 61.88 61.88 61.88 0.7K
09:59 61.87 61.87 61.87 61.87 0.8K
10:03 62.03 62.16 62.03 62.16 3.2K
10:06 62.20 62.20 62.03 62.03 1.3K
10:07 62.03 62.09 62.03 62.09 1.1K
10:08 62.16 62.16 62.16 62.16 1.5K
10:09 62.23 62.27 62.23 62.27 0.9K
10:10 62.28 62.28 62.11 62.11 1.0K
10:11 62.23 62.23 62.23 62.23 0.8K
10:17 62.21 62.21 62.21 62.21 1.0K
10:21 62.20 62.20 62.14 62.14 1.4K
10:24 62.15 62.15 62.15 62.15 0.2K
10:26 62.18 62.18 62.18 62.18 0.1K
10:27 62.13 62.16 62.13 62.16 1.5K
10:28 62.19 62.19 62.19 62.19 1.0K
10:29 62.22 62.36 62.22 62.36 3.1K
10:30 62.36 62.36 62.31 62.31 1.6K
10:32 62.31 62.31 62.31 62.31 0.3K
10:33 62.38 62.38 62.38 62.38 0.1K
10:34 62.29 62.30 62.29 62.30 1.1K
10:35 62.30 62.30 62.30 62.30 0.6K
10:38 62.29 62.29 62.29 62.29 1.1K
10:44 62.21 62.21 62.21 62.21 0.8K
10:48 62.22 62.29 62.22 62.24 1.5K
10:50 62.26 62.28 62.26 62.28 1.3K
10:51 62.26 62.27 62.26 62.27 0.8K
10:52 62.26 62.26 62.26 62.26 0.4K
10:53 62.27 62.27 62.27 62.27 1.0K
10:55 62.22 62.22 62.12 62.12 2.7K
11:00 62.11 62.11 62.11 62.11 1.1K
11:01 62.10 62.10 62.10 62.10 0.3K
11:02 61.99 61.99 61.99 61.99 0.8K
11:04 61.95 61.95 61.95 61.95 5.9K
11:07 61.87 61.87 61.82 61.82 3.0K
11:11 61.80 61.80 61.80 61.80 0.6K
11:13 61.83 61.90 61.83 61.90 5.3K
11:14 61.87 61.87 61.87 61.87 0.6K
11:18 61.87 61.94 61.87 61.87 3.4K
11:19 61.88 61.91 61.88 61.91 0.5K
11:20 61.94 61.94 61.94 61.94 0.4K
11:21 61.95 61.99 61.95 61.99 0.6K
11:22 61.97 61.97 61.97 61.97 0.2K
11:24 62.00 62.00 62.00 62.00 0.4K
11:26 61.96 61.96 61.92 61.92 1.0K
11:27 61.93 61.93 61.93 61.93 0.2K
11:28 61.95 61.95 61.95 61.95 0.7K
11:29 61.92 61.92 61.92 61.92 0.2K
11:30 61.97 61.97 61.97 61.97 0.2K
11:31 61.97 61.97 61.97 61.97 0.9K
11:32 61.96 61.96 61.96 61.96 0.7K
11:35 61.97 61.97 61.97 61.97 0.2K
11:39 61.93 61.93 61.93 61.93 0.7K
11:41 61.91 61.91 61.91 61.91 0.5K
11:44 61.89 61.89 61.89 61.89 0.9K
11:46 61.88 61.88 61.88 61.88 0.5K
11:47 61.82 61.82 61.82 61.82 1.9K
11:54 61.84 61.84 61.84 61.84 0.3K
11:56 61.84 61.84 61.84 61.84 0.6K
12:00 61.84 61.84 61.84 61.84 0.7K
12:06 61.86 61.86 61.86 61.86 0.8K
12:08 61.87 61.87 61.87 61.87 0.3K
12:11 61.89 61.90 61.89 61.90 2.0K
12:13 61.92 61.92 61.92 61.92 2.4K
12:14 61.88 61.88 61.88 61.88 0.6K
12:15 61.88 61.88 61.88 61.88 1.3K
12:20 61.88 61.88 61.88 61.88 1.1K
12:24 61.89 61.89 61.89 61.89 0.8K
12:31 61.88 61.88 61.88 61.88 1.1K
12:32 61.89 61.90 61.89 61.90 1.1K
12:33 61.89 61.95 61.89 61.95 2.3K
12:35 61.91 61.91 61.91 61.91 0.7K
12:37 61.89 61.89 61.89 61.89 1.1K
12:40 61.76 61.76 61.76 61.76 2.2K
12:54 61.68 61.72 61.68 61.72 1.9K
12:58 61.80 61.80 61.78 61.78 0.6K
13:00 61.85 61.85 61.84 61.84 4.2K
13:01 61.81 61.81 61.81 61.81 0.3K
13:05 61.81 61.81 61.81 61.81 1.4K
13:12 61.80 61.80 61.80 61.80 1.5K
13:17 61.74 61.74 61.74 61.74 0.4K
13:18 61.72 61.72 61.72 61.72 0.4K
13:21 61.73 61.73 61.73 61.73 0.9K
13:28 61.77 61.79 61.77 61.79 2.6K
13:32 61.78 61.78 61.78 61.78 0.6K
13:37 61.77 61.77 61.77 61.77 0.3K
13:39 61.76 61.76 61.76 61.76 0.3K
13:41 61.79 61.79 61.79 61.79 0.7K
13:44 61.81 61.81 61.81 61.81 1.2K
13:48 61.78 61.78 61.78 61.78 2.9K
14:03 61.72 61.72 61.72 61.72 0.5K
14:05 61.73 61.73 61.73 61.73 0.3K
14:06 61.75 61.75 61.75 61.75 0.8K
14:07 61.74 61.74 61.74 61.74 1.5K
14:17 61.72 61.72 61.72 61.72 0.5K
14:20 61.77 61.77 61.77 61.77 0.9K
14:21 61.80 61.80 61.80 61.80 1.4K
14:34 61.77 61.80 61.77 61.80 1.3K
14:42 61.81 61.81 61.81 61.81 0.2K
14:44 61.81 61.81 61.81 61.81 1.0K
14:46 61.71 61.71 61.71 61.71 1.4K
14:47 61.71 61.71 61.71 61.71 1.2K
14:48 61.70 61.70 61.70 61.70 1.9K
14:49 61.74 61.76 61.74 61.76 0.8K
14:55 61.71 61.71 61.71 61.71 0.8K
14:56 61.69 61.69 61.67 61.67 0.8K
14:59 61.66 61.66 61.66 61.66 0.5K
15:02 61.61 61.62 61.61 61.62 1.0K
15:03 61.54 61.61 61.53 61.61 52.9K
15:04 61.64 61.64 61.64 61.64 2.7K
15:15 61.67 61.70 61.67 61.70 0.8K
15:16 61.70 61.70 61.70 61.70 0.7K
15:17 61.72 61.72 61.66 61.66 2.2K
15:18 61.68 61.68 61.68 61.68 0.8K
15:21 61.64 61.64 61.64 61.64 0.9K
15:22 61.65 61.65 61.65 61.65 0.5K
15:23 61.67 61.67 61.67 61.67 0.3K
15:24 61.69 61.69 61.69 61.69 0.7K
15:26 61.72 61.72 61.70 61.70 0.5K
15:27 61.70 61.70 61.70 61.70 0.7K
15:28 61.73 61.73 61.73 61.73 0.8K
15:29 61.74 61.75 61.74 61.75 0.7K
15:30 61.73 61.73 61.73 61.73 0.4K
15:32 61.71 61.74 61.71 61.73 1.3K
15:33 61.73 61.73 61.73 61.73 0.1K
15:34 61.65 61.65 61.61 61.61 1.7K
15:35 61.61 61.61 61.61 61.61 0.5K
15:36 61.65 61.67 61.60 61.64 3.1K
15:37 61.64 61.67 61.64 61.64 2.6K
15:38 61.64 61.65 61.61 61.65 2.3K
15:39 61.62 61.62 61.60 61.60 3.0K
15:40 61.60 61.60 61.60 61.60 3.4K
15:41 61.55 61.58 61.55 61.58 1.6K
15:42 61.58 61.60 61.58 61.59 4.0K
15:43 61.59 61.59 61.59 61.59 0.7K
15:44 61.59 61.61 61.59 61.59 1.1K
15:45 61.59 61.59 61.56 61.56 0.9K
15:46 61.55 61.59 61.55 61.59 3.6K
15:47 61.57 61.60 61.57 61.59 4.3K
15:48 61.61 61.65 61.61 61.65 1.8K
15:49 61.65 61.65 61.64 61.65 2.1K
15:50 61.66 61.66 61.63 61.66 7.1K
15:51 61.68 61.76 61.68 61.74 3.7K
15:52 61.74 61.77 61.74 61.77 1.4K
15:53 61.77 61.83 61.73 61.83 9.4K
15:54 61.82 61.86 61.82 61.86 4.6K
15:55 61.81 61.87 61.78 61.83 6.9K
15:56 61.85 61.85 61.78 61.78 5.3K
15:57 61.82 61.86 61.82 61.86 13.0K
15:58 61.86 61.89 61.83 61.83 10.5K
15:59 61.84 61.84 61.78 61.80 121.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available