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 62.75 62.75 62.75 62.75 4.8K
09:46 62.73 62.73 62.73 62.73 0.6K
09:47 62.64 62.64 62.63 62.63 0.5K
09:49 62.55 62.55 62.55 62.55 0.3K
09:54 62.42 62.42 62.42 62.42 0.8K
10:00 62.76 62.76 62.68 62.68 1.7K
10:01 62.78 62.78 62.68 62.72 1.5K
10:02 62.83 62.83 62.83 62.83 0.3K
10:06 62.95 62.95 62.95 62.95 0.1K
10:07 62.93 62.93 62.86 62.86 1.1K
10:08 62.85 62.85 62.85 62.85 0.5K
10:09 62.86 62.86 62.86 62.86 0.6K
10:10 62.95 62.95 62.95 62.95 0.3K
10:13 62.91 62.91 62.91 62.91 1.6K
10:14 62.95 62.95 62.95 62.95 0.5K
10:21 62.99 63.06 62.99 63.05 1.2K
10:22 63.24 63.24 63.24 63.24 0.1K
10:23 63.06 63.06 63.06 63.06 0.5K
10:27 63.08 63.24 63.08 63.24 0.5K
10:28 63.01 63.08 63.01 63.08 0.8K
10:30 63.05 63.05 63.05 63.05 0.2K
10:32 63.02 63.02 63.02 63.02 1.4K
10:36 62.93 62.93 62.93 62.93 0.2K
10:38 63.04 63.04 63.04 63.04 0.7K
10:39 63.08 63.08 63.08 63.08 0.8K
10:40 63.06 63.06 63.06 63.06 1.3K
10:43 63.07 63.07 63.00 63.00 0.7K
10:50 63.00 63.00 63.00 63.00 0.7K
10:51 63.00 63.00 63.00 63.00 1.3K
10:52 63.00 63.00 63.00 63.00 0.4K
10:54 62.99 62.99 62.99 62.99 0.6K
11:00 62.90 62.90 62.80 62.80 7.5K
11:01 62.89 62.89 62.88 62.88 0.8K
11:02 62.88 62.88 62.88 62.88 0.5K
11:06 62.87 62.87 62.87 62.87 0.5K
11:07 62.80 62.80 62.79 62.79 0.6K
11:11 62.84 62.84 62.84 62.84 0.6K
11:17 62.87 62.87 62.87 62.87 0.3K
11:18 62.86 62.86 62.86 62.86 0.3K
11:19 62.89 62.89 62.88 62.88 1.8K
11:22 62.89 62.89 62.89 62.89 1.0K
11:27 62.84 62.84 62.84 62.84 0.1K
11:28 62.88 62.88 62.88 62.88 0.2K
11:31 62.88 62.88 62.88 62.88 0.5K
11:33 62.84 62.84 62.84 62.84 0.8K
11:34 62.85 62.85 62.85 62.85 0.9K
11:38 62.78 62.78 62.77 62.77 1.3K
11:39 62.77 62.77 62.77 62.77 0.2K
11:40 62.83 62.83 62.77 62.77 1.9K
11:41 62.73 62.73 62.73 62.73 0.9K
11:43 62.77 62.77 62.77 62.77 0.5K
11:44 62.73 62.73 62.73 62.73 0.2K
11:45 62.69 62.70 62.69 62.70 0.3K
11:46 62.74 62.74 62.74 62.74 0.8K
11:47 62.72 62.72 62.72 62.72 0.2K
11:48 62.75 62.75 62.75 62.75 1.0K
11:52 62.79 62.79 62.79 62.79 1.7K
11:53 62.78 62.78 62.78 62.78 0.4K
11:58 62.80 62.80 62.80 62.80 0.4K
11:59 62.76 62.76 62.76 62.76 0.6K
12:03 62.75 62.75 62.73 62.73 2.8K
12:11 62.70 62.70 62.70 62.70 1.2K
12:12 62.71 62.71 62.71 62.71 1.4K
12:15 62.67 62.67 62.67 62.67 0.9K
12:20 62.64 62.64 62.64 62.64 0.1K
12:21 62.67 62.67 62.67 62.67 0.6K
12:24 62.62 62.62 62.62 62.62 0.9K
12:25 62.62 62.62 62.62 62.62 0.1K
12:26 62.62 62.62 62.62 62.62 0.1K
12:27 62.63 62.72 62.63 62.72 7.3K
12:33 62.82 62.82 62.82 62.82 0.3K
12:34 62.81 62.81 62.81 62.81 0.3K
12:35 62.81 62.81 62.81 62.81 0.6K
12:37 62.85 62.85 62.85 62.85 1.1K
12:38 62.91 62.91 62.91 62.91 0.5K
12:41 62.86 62.86 62.86 62.86 0.7K
12:45 62.94 62.94 62.94 62.94 0.7K
12:50 62.92 62.92 62.92 62.92 2.1K
12:52 62.93 62.93 62.93 62.93 0.8K
12:57 62.89 62.89 62.89 62.89 1.1K
13:04 62.90 62.90 62.90 62.90 0.2K
13:06 62.90 62.90 62.87 62.87 0.3K
13:07 62.90 62.90 62.90 62.90 1.3K
13:10 62.92 62.92 62.92 62.92 0.1K
13:11 62.91 62.91 62.90 62.90 1.0K
13:12 62.89 62.89 62.89 62.89 0.6K
13:14 62.87 62.87 62.87 62.87 0.3K
13:16 62.89 62.89 62.89 62.89 0.6K
13:18 62.89 62.90 62.89 62.90 1.3K
13:19 62.94 62.94 62.94 62.94 0.5K
13:20 62.95 62.95 62.95 62.95 7.7K
13:24 62.93 62.94 62.93 62.94 0.5K
13:26 62.97 62.97 62.97 62.97 0.4K
13:27 62.95 62.95 62.95 62.95 1.0K
13:30 62.92 62.92 62.92 62.92 0.1K
13:31 62.95 62.95 62.95 62.95 0.7K
13:32 62.91 62.91 62.91 62.91 0.5K
13:34 62.88 62.90 62.88 62.90 0.2K
13:35 62.90 62.90 62.90 62.90 0.3K
13:37 62.91 62.91 62.90 62.90 0.8K
13:39 62.91 62.91 62.91 62.91 0.1K
13:40 62.91 62.91 62.91 62.91 0.5K
13:42 62.88 62.90 62.88 62.90 1.1K
13:45 62.87 62.87 62.87 62.87 0.6K
13:46 62.95 62.95 62.95 62.95 3.2K
13:53 62.90 62.90 62.90 62.90 0.2K
13:55 62.90 62.90 62.90 62.90 0.1K
13:56 62.95 62.95 62.95 62.95 0.2K
13:58 62.91 62.91 62.91 62.91 0.2K
13:59 62.91 62.94 62.91 62.94 0.6K
14:01 62.91 62.91 62.91 62.91 0.6K
14:04 62.92 62.92 62.92 62.92 0.2K
14:05 62.92 62.93 62.92 62.93 1.9K
14:11 62.95 62.95 62.95 62.95 0.2K
14:12 62.95 62.95 62.95 62.95 0.3K
14:14 62.93 62.95 62.93 62.95 0.8K
14:16 62.92 62.92 62.89 62.89 0.5K
14:18 62.87 62.87 62.85 62.85 0.7K
14:20 62.84 62.84 62.84 62.84 0.5K
14:21 62.80 62.82 62.78 62.82 4.9K
14:28 62.81 62.81 62.81 62.81 0.8K
14:29 62.74 62.74 62.74 62.74 0.4K
14:30 62.77 62.77 62.77 62.77 0.4K
14:31 62.75 62.75 62.73 62.73 0.5K
14:33 62.80 62.80 62.80 62.80 1.0K
14:36 62.84 62.84 62.84 62.84 1.0K
14:39 62.85 62.85 62.82 62.82 2.7K
14:42 62.78 62.78 62.78 62.78 0.6K
14:44 62.83 62.83 62.83 62.83 0.6K
14:46 62.81 62.81 62.81 62.81 0.6K
14:48 62.83 62.83 62.83 62.83 1.0K
14:49 62.85 62.85 62.84 62.84 0.9K
14:50 62.84 62.84 62.84 62.84 2.0K
14:53 62.86 62.86 62.85 62.85 0.3K
14:54 62.86 62.86 62.86 62.86 0.4K
14:55 62.87 62.87 62.87 62.87 1.3K
14:56 62.85 62.85 62.85 62.85 1.5K
14:57 62.87 62.87 62.87 62.87 1.2K
15:02 62.73 62.74 62.73 62.74 1.6K
15:06 62.73 62.73 62.73 62.73 0.5K
15:08 62.70 62.70 62.70 62.70 0.2K
15:09 62.70 62.70 62.70 62.70 0.9K
15:11 62.68 62.68 62.68 62.68 0.1K
15:12 62.70 62.72 62.70 62.72 1.9K
15:13 62.77 62.77 62.74 62.74 0.8K
15:14 62.76 62.76 62.76 62.76 0.4K
15:15 62.76 62.76 62.76 62.76 0.5K
15:16 62.76 62.78 62.76 62.78 1.1K
15:17 62.78 62.78 62.78 62.78 0.4K
15:18 62.78 62.78 62.77 62.77 0.9K
15:20 62.77 62.77 62.77 62.77 0.3K
15:21 62.79 62.79 62.79 62.79 0.8K
15:24 62.78 62.78 62.78 62.78 0.3K
15:25 62.78 62.78 62.78 62.78 0.9K
15:27 62.78 62.80 62.78 62.80 2.3K
15:28 62.84 62.84 62.83 62.83 1.0K
15:29 62.84 62.84 62.84 62.84 0.4K
15:30 62.83 62.84 62.83 62.84 1.1K
15:31 62.84 62.84 62.84 62.84 1.1K
15:32 62.84 62.84 62.81 62.81 2.6K
15:33 62.82 62.82 62.79 62.79 0.7K
15:34 62.81 62.82 62.81 62.82 1.0K
15:35 62.82 62.82 62.79 62.79 0.8K
15:36 62.81 62.81 62.81 62.81 1.9K
15:37 62.78 62.80 62.77 62.77 1.8K
15:39 62.80 62.80 62.80 62.80 1.2K
15:41 62.80 62.81 62.80 62.81 6.0K
15:44 62.79 62.79 62.79 62.79 0.2K
15:45 62.79 62.79 62.76 62.76 0.9K
15:46 62.75 62.75 62.75 62.75 0.2K
15:47 62.76 62.78 62.75 62.75 0.9K
15:48 62.79 62.79 62.79 62.79 0.9K
15:49 62.70 62.70 62.70 62.70 1.8K
15:50 62.69 62.74 62.69 62.74 2.5K
15:51 62.75 62.75 62.75 62.75 1.9K
15:52 62.80 62.83 62.80 62.81 3.1K
15:53 62.83 62.83 62.81 62.81 3.0K
15:54 62.82 62.94 62.82 62.91 15.1K
15:55 63.05 63.05 62.96 62.96 8.4K
15:56 62.99 63.04 62.99 63.02 6.7K
15:57 63.06 63.06 62.98 62.98 7.2K
15:58 62.96 63.04 62.96 63.04 11.3K
15:59 63.05 63.18 63.05 63.15 205.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available