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 61.99 61.99 61.99 61.99 3.4K
09:33 62.11 62.31 62.11 62.31 0.9K
09:35 62.38 62.38 62.38 62.38 0.5K
09:39 62.42 62.48 62.42 62.48 0.5K
09:40 62.16 62.16 62.16 62.16 0.2K
09:42 62.48 62.48 62.48 62.48 0.3K
09:43 62.43 62.43 62.43 62.43 0.4K
09:45 62.42 62.42 62.42 62.42 0.5K
09:46 62.41 62.45 62.41 62.45 0.4K
09:49 62.41 62.41 62.27 62.27 0.6K
09:50 62.41 62.41 62.12 62.27 1.2K
09:52 62.39 62.39 62.39 62.39 0.2K
09:53 62.19 62.28 62.19 62.28 1.8K
09:55 62.46 62.46 62.43 62.43 2.2K
09:56 62.41 62.41 62.41 62.41 1.3K
09:58 62.40 62.40 62.40 62.40 0.6K
10:01 62.41 62.41 62.41 62.41 1.2K
10:04 62.48 62.48 62.48 62.48 0.2K
10:06 62.38 62.38 62.38 62.38 0.7K
10:08 62.45 62.45 62.45 62.45 0.8K
10:11 62.43 62.45 62.43 62.45 0.6K
10:13 62.38 62.38 62.38 62.38 0.6K
10:14 62.44 62.44 62.44 62.44 0.8K
10:17 62.44 62.44 62.44 62.44 1.2K
10:20 62.43 62.48 62.43 62.48 1.5K
10:21 62.39 62.39 62.39 62.39 0.9K
10:22 62.27 62.50 62.27 62.50 1.8K
10:23 62.36 62.36 62.36 62.36 0.7K
10:25 62.39 62.39 62.39 62.39 0.6K
10:27 62.39 62.39 62.39 62.39 0.5K
10:30 62.39 62.39 62.39 62.39 0.4K
10:33 62.34 62.34 62.32 62.32 0.4K
10:35 62.30 62.30 62.29 62.29 2.0K
10:36 62.28 62.28 62.28 62.28 0.8K
10:39 62.28 62.28 62.17 62.17 0.5K
10:40 62.28 62.28 62.28 62.28 0.5K
10:42 62.32 62.32 62.32 62.32 0.8K
10:43 62.37 62.37 62.37 62.37 2.1K
10:48 62.37 62.37 62.37 62.37 0.2K
10:49 62.34 62.34 62.34 62.34 1.2K
10:51 62.50 62.50 62.50 62.50 0.7K
10:53 62.46 62.46 62.46 62.46 0.4K
10:55 62.54 62.54 62.46 62.46 0.6K
10:56 62.48 62.48 62.48 62.48 0.5K
10:58 62.57 62.57 62.57 62.57 0.3K
10:59 62.50 62.54 62.50 62.54 1.4K
11:00 62.51 62.51 62.51 62.51 23.8K
11:06 62.52 62.52 62.52 62.52 0.2K
11:07 62.56 62.56 62.56 62.56 0.6K
11:10 62.57 62.64 62.57 62.64 3.3K
11:18 62.66 62.66 62.66 62.66 23.7K
11:20 62.62 62.62 62.62 62.62 0.5K
11:21 62.73 62.73 62.73 62.73 0.2K
11:22 62.74 62.74 62.74 62.74 1.5K
11:23 62.68 62.68 62.64 62.64 2.9K
11:25 62.64 62.64 62.64 62.64 0.1K
11:26 62.61 62.61 62.61 62.61 1.0K
11:28 62.63 62.63 62.63 62.63 1.2K
11:29 62.63 62.63 62.62 62.62 1.1K
11:31 62.60 62.60 62.59 62.59 2.7K
11:32 62.65 62.65 62.65 62.65 0.6K
11:36 62.60 62.61 62.60 62.61 1.0K
11:37 62.65 62.65 62.65 62.65 0.4K
11:38 62.69 62.69 62.69 62.69 0.7K
11:39 62.69 62.76 62.69 62.76 2.0K
11:40 62.75 62.75 62.69 62.69 1.5K
11:41 62.69 62.69 62.69 62.69 0.3K
11:42 62.72 62.72 62.72 62.72 0.6K
11:43 62.72 62.72 62.72 62.72 0.6K
11:44 62.74 62.79 62.74 62.79 3.5K
11:46 62.83 62.83 62.77 62.77 1.7K
11:47 62.74 62.74 62.74 62.74 0.8K
11:50 62.75 62.75 62.75 62.75 0.6K
11:54 62.76 62.76 62.76 62.76 0.3K
11:55 62.76 62.76 62.76 62.76 0.5K
11:56 62.79 62.79 62.79 62.79 0.6K
11:58 62.80 62.80 62.80 62.80 0.4K
12:00 62.75 62.75 62.75 62.75 0.8K
12:01 62.77 62.77 62.77 62.77 0.6K
12:02 62.78 62.78 62.78 62.78 0.6K
12:04 62.76 62.76 62.75 62.75 0.4K
12:06 62.79 62.79 62.79 62.79 1.4K
12:07 62.79 62.80 62.79 62.80 0.9K
12:08 62.76 62.76 62.76 62.76 0.8K
12:10 62.78 62.78 62.78 62.78 0.4K
12:11 62.73 62.73 62.73 62.73 1.9K
12:21 62.62 62.62 62.62 62.62 1.0K
12:23 62.65 62.65 62.65 62.65 0.9K
12:24 62.65 62.65 62.65 62.65 1.1K
12:27 62.65 62.65 62.65 62.65 0.4K
12:29 62.65 62.65 62.65 62.65 0.8K
12:33 62.60 62.60 62.60 62.60 0.3K
12:34 62.59 62.59 62.59 62.59 1.0K
12:36 62.62 62.62 62.62 62.62 0.5K
12:39 62.67 62.67 62.67 62.67 0.8K
12:43 62.59 62.59 62.57 62.57 1.6K
12:46 62.62 62.62 62.62 62.62 1.1K
12:51 62.59 62.59 62.59 62.59 0.5K
12:53 62.56 62.56 62.56 62.56 0.4K
12:54 62.55 62.55 62.55 62.55 0.3K
12:55 62.53 62.53 62.53 62.53 0.1K
12:56 62.53 62.53 62.53 62.53 0.5K
12:57 62.49 62.49 62.49 62.49 0.8K
12:59 62.47 62.47 62.47 62.47 0.6K
13:01 62.57 62.57 62.57 62.57 0.8K
13:04 62.64 62.64 62.64 62.64 0.4K
13:05 62.60 62.60 62.60 62.60 0.8K
13:14 62.55 62.55 62.55 62.55 1.0K
13:19 62.59 62.59 62.59 62.59 0.2K
13:21 62.63 62.66 62.63 62.66 1.7K
13:23 62.71 62.71 62.71 62.71 0.1K
13:24 62.64 62.68 62.64 62.68 1.3K
13:25 62.63 62.63 62.58 62.58 1.1K
13:26 62.58 62.58 62.58 62.58 1.0K
13:28 62.56 62.56 62.56 62.56 1.2K
13:33 62.50 62.50 62.50 62.50 0.7K
13:34 62.51 62.51 62.51 62.51 0.7K
13:37 62.55 62.55 62.55 62.55 0.5K
13:42 62.51 62.51 62.51 62.51 1.1K
13:44 62.57 62.57 62.57 62.57 1.5K
13:48 62.53 62.53 62.53 62.53 1.1K
13:51 62.47 62.47 62.47 62.47 0.3K
13:53 62.47 62.47 62.47 62.47 0.2K
13:54 62.46 62.46 62.46 62.46 0.9K
13:55 62.44 62.44 62.44 62.44 0.3K
13:56 62.44 62.44 62.44 62.44 0.1K
13:57 62.45 62.45 62.45 62.45 0.4K
13:58 62.47 62.47 62.45 62.45 1.1K
14:00 62.41 62.41 62.41 62.41 0.1K
14:01 62.43 62.46 62.43 62.46 2.3K
14:05 62.50 62.50 62.50 62.50 0.5K
14:06 62.48 62.48 62.48 62.48 1.1K
14:11 62.48 62.48 62.48 62.48 0.6K
14:16 62.48 62.48 62.48 62.48 0.3K
14:17 62.43 62.43 62.43 62.43 0.3K
14:19 62.48 62.48 62.48 62.48 0.5K
14:22 62.48 62.51 62.48 62.51 0.5K
14:23 62.47 62.47 62.47 62.47 0.2K
14:24 62.47 62.47 62.47 62.47 1.6K
14:28 62.49 62.49 62.49 62.49 0.5K
14:30 62.50 62.50 62.48 62.48 0.8K
14:32 62.52 62.52 62.52 62.52 2.2K
14:36 62.54 62.54 62.54 62.54 0.5K
14:37 62.55 62.55 62.55 62.55 0.4K
14:40 62.53 62.56 62.53 62.56 1.8K
14:43 62.60 62.60 62.60 62.60 1.5K
14:49 62.57 62.59 62.56 62.59 0.8K
14:50 62.55 62.55 62.55 62.55 0.6K
14:52 62.55 62.55 62.55 62.55 0.4K
14:53 62.57 62.57 62.57 62.57 0.3K
14:54 62.54 62.54 62.54 62.54 0.5K
14:57 62.54 62.54 62.54 62.54 1.1K
14:59 62.56 62.56 62.56 62.56 2.2K
15:02 62.59 62.59 62.59 62.59 1.6K
15:05 62.61 62.61 62.59 62.59 0.7K
15:06 62.60 62.60 62.60 62.60 1.2K
15:07 62.60 62.60 62.60 62.60 1.0K
15:08 62.58 62.58 62.57 62.57 1.9K
15:10 62.56 62.56 62.56 62.56 0.6K
15:11 62.56 62.56 62.56 62.56 0.9K
15:13 62.59 62.59 62.59 62.59 0.2K
15:16 62.65 62.65 62.65 62.65 2.7K
15:17 62.71 62.71 62.71 62.71 0.6K
15:18 62.73 62.73 62.73 62.73 1.2K
15:19 62.72 62.72 62.61 62.61 1.9K
15:20 62.58 62.58 62.58 62.58 1.1K
15:22 62.57 62.57 62.57 62.57 0.7K
15:23 62.61 62.61 62.61 62.61 1.2K
15:24 62.60 62.60 62.60 62.60 0.4K
15:25 62.59 62.59 62.59 62.59 0.4K
15:26 62.56 62.56 62.56 62.56 1.2K
15:27 62.55 62.56 62.55 62.56 0.4K
15:28 62.58 62.60 62.58 62.60 2.1K
15:30 62.58 62.61 62.58 62.61 1.5K
15:31 62.63 62.63 62.62 62.62 2.5K
15:34 62.62 62.62 62.62 62.62 1.1K
15:35 62.64 62.64 62.64 62.64 0.7K
15:37 62.61 62.63 62.61 62.63 3.1K
15:39 62.63 62.63 62.63 62.63 0.6K
15:40 62.64 62.66 62.64 62.66 2.7K
15:41 62.68 62.71 62.68 62.71 2.1K
15:42 62.72 62.72 62.68 62.70 1.8K
15:43 62.67 62.67 62.67 62.67 0.6K
15:44 62.69 62.70 62.69 62.70 2.3K
15:46 62.71 62.71 62.67 62.67 1.8K
15:47 62.67 62.67 62.67 62.67 0.9K
15:48 62.68 62.68 62.67 62.67 0.6K
15:49 62.65 62.66 62.64 62.66 2.7K
15:50 62.65 62.70 62.65 62.70 4.6K
15:51 62.71 62.71 62.71 62.71 0.5K
15:52 62.71 62.76 62.71 62.76 1.9K
15:53 62.77 62.79 62.74 62.74 7.9K
15:54 62.73 62.73 62.66 62.66 3.5K
15:55 62.69 62.71 62.68 62.68 3.7K
15:56 62.73 62.73 62.68 62.69 5.1K
15:57 62.69 62.69 62.61 62.61 5.8K
15:58 62.64 62.65 62.60 62.61 15.3K
15:59 62.63 62.63 62.57 62.62 180.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available