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 62.58 62.58 62.42 62.42 14.1K
09:35 62.51 62.51 62.51 62.51 0.2K
09:36 62.51 62.51 62.51 62.51 0.5K
09:38 62.54 62.54 62.46 62.46 0.6K
09:42 62.50 62.50 62.50 62.50 0.5K
09:48 62.96 62.96 62.96 62.96 1.7K
09:50 62.97 62.97 62.97 62.97 0.2K
09:51 62.75 62.75 62.75 62.75 0.3K
09:55 62.89 62.89 62.89 62.89 0.9K
09:56 63.00 63.00 62.91 62.91 0.6K
09:58 62.96 62.96 62.96 62.96 0.1K
09:59 62.87 62.87 62.86 62.86 1.2K
10:00 62.71 62.71 62.71 62.71 1.1K
10:01 62.64 62.64 62.64 62.64 0.4K
10:05 62.66 62.66 62.66 62.66 0.6K
10:07 62.71 62.71 62.71 62.71 1.5K
10:16 62.76 62.76 62.76 62.76 0.4K
10:17 62.75 62.75 62.75 62.75 1.2K
10:18 62.72 62.72 62.72 62.72 0.6K
10:21 62.77 62.77 62.77 62.77 0.5K
10:23 62.71 62.71 62.71 62.71 0.1K
10:24 62.77 62.77 62.77 62.77 0.5K
10:28 62.79 62.79 62.79 62.79 1.1K
10:29 62.73 62.73 62.73 62.73 0.4K
10:30 62.66 62.66 62.66 62.66 0.8K
10:32 62.67 62.67 62.67 62.67 2.1K
10:40 62.61 62.61 62.61 62.61 0.9K
10:44 62.68 62.68 62.68 62.68 0.8K
10:48 62.76 62.76 62.76 62.76 1.7K
10:55 62.80 62.80 62.80 62.80 0.8K
11:01 62.87 62.87 62.87 62.87 0.2K
11:02 62.95 62.95 62.95 62.95 0.3K
11:03 62.96 62.96 62.96 62.96 0.3K
11:04 63.05 63.05 63.05 63.05 2.1K
11:05 62.99 62.99 62.99 62.99 0.5K
11:12 63.00 63.00 63.00 63.00 1.0K
11:18 63.01 63.01 63.01 63.01 1.3K
11:21 62.90 62.90 62.85 62.85 2.2K
11:22 62.88 62.88 62.88 62.88 1.1K
11:24 62.87 62.87 62.86 62.86 0.5K
11:25 62.92 62.92 62.92 62.92 0.9K
11:29 62.97 62.97 62.97 62.97 0.2K
11:30 62.96 62.96 62.96 62.96 0.2K
11:32 62.94 62.94 62.94 62.94 0.8K
11:36 62.96 62.96 62.96 62.96 0.3K
11:38 62.90 62.90 62.90 62.90 0.8K
11:39 62.93 62.95 62.93 62.95 1.0K
11:41 63.00 63.00 63.00 63.00 0.2K
11:44 62.98 62.98 62.98 62.98 0.5K
11:46 62.94 62.95 62.94 62.95 2.1K
11:51 62.93 62.93 62.93 62.93 1.6K
11:55 62.97 62.97 62.97 62.97 0.3K
11:56 62.96 62.96 62.96 62.96 0.6K
11:59 62.96 62.96 62.96 62.96 2.2K
12:10 62.84 62.84 62.84 62.84 2.4K
12:12 62.87 62.87 62.87 62.87 1.0K
12:23 62.87 62.89 62.87 62.89 1.3K
12:29 62.86 62.86 62.86 62.86 0.2K
12:30 62.87 62.89 62.87 62.89 1.5K
12:39 62.91 62.91 62.91 62.91 0.7K
12:44 62.90 62.90 62.90 62.90 1.9K
12:46 62.90 62.90 62.90 62.90 0.6K
12:49 62.92 62.92 62.92 62.92 0.9K
12:54 62.93 62.93 62.93 62.93 0.5K
13:00 62.88 62.88 62.88 62.88 3.3K
13:10 62.88 62.90 62.88 62.90 1.2K
13:11 62.92 62.92 62.92 62.92 1.3K
13:23 62.94 62.94 62.94 62.94 0.6K
13:25 62.90 62.90 62.90 62.90 1.0K
13:26 62.87 62.87 62.87 62.87 1.8K
13:33 62.88 62.88 62.88 62.88 0.6K
13:34 62.86 62.86 62.86 62.86 0.2K
13:36 62.89 62.89 62.89 62.89 0.4K
13:37 62.90 62.90 62.90 62.90 0.7K
13:43 62.89 62.89 62.88 62.89 1.4K
13:44 62.89 62.90 62.89 62.90 0.4K
13:45 62.91 62.91 62.91 62.91 0.4K
13:48 62.96 62.98 62.96 62.98 1.3K
13:52 62.89 62.89 62.89 62.89 2.8K
13:57 62.90 62.90 62.90 62.90 1.8K
14:06 62.91 62.91 62.91 62.91 0.5K
14:07 62.91 62.91 62.90 62.90 4.7K
14:08 62.93 62.93 62.91 62.91 1.0K
14:09 62.87 62.87 62.87 62.87 0.7K
14:12 62.90 62.90 62.90 62.90 0.8K
14:13 62.88 62.92 62.88 62.92 1.9K
14:20 62.97 63.01 62.97 62.97 1.3K
14:24 63.02 63.02 63.02 63.02 0.2K
14:25 63.03 63.03 63.03 63.03 2.0K
14:27 62.97 62.97 62.97 62.97 0.3K
14:29 62.95 62.95 62.95 62.95 1.0K
14:32 62.96 62.96 62.96 62.96 1.1K
14:37 62.94 62.94 62.94 62.94 0.7K
14:39 62.99 62.99 62.99 62.99 1.5K
14:50 63.02 63.02 63.02 63.02 0.3K
14:52 63.02 63.02 63.02 63.02 0.3K
14:53 63.03 63.03 63.03 63.03 0.3K
14:55 63.01 63.01 63.01 63.01 0.2K
14:56 63.02 63.02 62.97 62.97 0.4K
14:57 62.97 62.97 62.97 62.97 2.0K
15:01 62.98 62.98 62.97 62.97 0.8K
15:04 62.98 62.98 62.98 62.98 0.8K
15:07 63.02 63.02 63.02 63.02 0.6K
15:08 62.98 62.98 62.98 62.98 0.3K
15:10 62.98 63.02 62.98 63.02 1.2K
15:11 63.01 63.01 63.01 63.01 0.1K
15:12 63.02 63.02 63.02 63.02 0.4K
15:13 63.00 63.00 63.00 63.00 0.2K
15:14 63.01 63.01 63.01 63.01 1.0K
15:16 63.02 63.02 63.02 63.02 1.4K
15:18 63.03 63.03 63.03 63.03 1.5K
15:19 63.05 63.05 63.05 63.05 1.3K
15:23 63.04 63.04 63.04 63.04 0.5K
15:24 63.05 63.06 63.05 63.06 1.0K
15:25 63.07 63.07 63.06 63.06 0.6K
15:26 63.06 63.06 63.06 63.06 0.5K
15:29 63.06 63.08 63.06 63.08 0.9K
15:30 63.08 63.08 63.08 63.08 0.2K
15:31 63.09 63.10 63.08 63.10 1.4K
15:33 63.07 63.07 63.07 63.07 1.4K
15:34 63.08 63.09 63.08 63.09 1.9K
15:35 63.08 63.08 63.08 63.08 0.5K
15:36 63.07 63.09 63.07 63.09 1.9K
15:37 63.07 63.07 63.07 63.07 0.6K
15:39 63.09 63.09 63.09 63.09 0.7K
15:40 63.11 63.11 63.05 63.05 3.9K
15:43 63.03 63.03 63.01 63.01 1.6K
15:45 63.01 63.01 62.98 62.98 2.3K
15:46 63.00 63.00 62.97 62.97 0.5K
15:47 63.01 63.01 62.99 62.99 1.5K
15:48 62.99 63.02 62.99 63.02 1.9K
15:49 63.01 63.03 63.01 63.03 1.8K
15:50 62.95 62.96 62.95 62.96 3.6K
15:52 62.99 62.99 62.99 62.99 0.3K
15:53 62.99 62.99 62.97 62.97 3.3K
15:54 62.96 63.10 62.96 63.10 4.4K
15:55 63.04 63.05 63.00 63.00 5.0K
15:56 62.98 63.04 62.98 63.02 2.9K
15:57 63.07 63.07 63.05 63.07 6.1K
15:58 63.09 63.09 63.04 63.04 7.7K
15:59 63.08 63.12 63.08 63.12 182.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available