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 61.59 61.59 61.48 61.48 6.7K
09:34 61.43 61.43 61.43 61.43 1.0K
09:42 61.40 61.40 61.40 61.40 0.5K
09:44 61.50 61.50 61.50 61.50 2.3K
09:51 61.66 61.66 61.66 61.66 1.3K
09:52 61.62 61.62 61.62 61.62 0.3K
09:53 61.48 61.48 61.48 61.48 0.2K
09:55 61.71 61.71 61.71 61.71 0.9K
10:00 61.57 61.57 61.57 61.57 0.6K
10:01 61.64 61.64 61.64 61.64 0.4K
10:03 61.56 61.72 61.56 61.64 1.2K
10:07 61.64 61.64 61.64 61.64 0.2K
10:08 61.64 61.64 61.64 61.64 0.4K
10:09 61.52 61.52 61.52 61.52 0.2K
10:11 61.52 61.52 61.52 61.52 0.3K
10:14 61.63 61.63 61.63 61.63 0.3K
10:16 61.63 61.63 61.63 61.63 0.3K
10:19 61.64 61.64 61.64 61.64 0.1K
10:21 61.64 61.64 61.53 61.53 0.2K
10:22 61.62 61.62 61.62 61.62 0.3K
10:23 61.39 61.51 61.39 61.51 3.6K
10:24 61.47 61.47 61.47 61.47 0.3K
10:26 61.51 61.51 61.51 61.51 0.4K
10:27 61.47 61.47 61.47 61.47 2.2K
10:30 61.52 61.52 61.52 61.52 0.2K
10:32 61.45 61.45 61.44 61.44 0.5K
10:33 61.44 61.44 61.40 61.42 1.4K
10:34 61.43 61.43 61.43 61.43 0.3K
10:36 61.51 61.51 61.51 61.51 0.7K
10:37 61.43 61.43 61.43 61.43 0.2K
10:39 61.43 61.43 61.43 61.43 0.3K
10:41 61.55 61.58 61.55 61.58 2.1K
10:52 61.66 61.66 61.66 61.66 0.1K
10:53 61.70 61.70 61.70 61.70 0.3K
10:54 61.71 61.71 61.71 61.71 0.1K
10:55 61.71 61.71 61.71 61.71 0.3K
10:56 61.66 61.66 61.66 61.66 0.8K
10:57 61.66 61.67 61.66 61.67 0.9K
10:58 61.75 61.75 61.75 61.75 0.8K
10:59 61.76 61.76 61.76 61.76 0.4K
11:02 61.64 61.70 61.64 61.70 4.3K
11:03 61.79 61.79 61.77 61.77 0.8K
11:07 61.81 61.81 61.81 61.81 0.4K
11:09 61.78 61.78 61.71 61.71 3.2K
11:12 61.73 61.73 61.67 61.67 0.2K
11:13 61.68 61.73 61.68 61.73 0.4K
11:14 61.66 61.66 61.66 61.66 0.6K
11:15 61.63 61.63 61.58 61.58 0.9K
11:17 61.63 61.63 61.63 61.63 0.2K
11:18 61.58 61.58 61.58 61.58 0.3K
11:20 61.58 61.58 61.58 61.58 0.1K
11:21 61.58 61.58 61.58 61.58 1.5K
11:23 61.59 61.59 61.58 61.58 2.0K
11:26 61.64 61.64 61.64 61.64 2.7K
11:27 61.58 61.58 61.55 61.55 2.0K
11:28 61.64 61.64 61.64 61.64 1.0K
11:30 61.61 61.61 61.60 61.61 1.3K
11:35 61.66 61.66 61.66 61.66 2.7K
11:38 61.66 61.66 61.66 61.66 0.5K
11:39 61.64 61.64 61.64 61.64 7.6K
11:46 61.61 61.61 61.61 61.61 0.7K
11:48 61.65 61.65 61.65 61.65 1.3K
11:54 61.67 61.67 61.67 61.67 0.2K
11:55 61.62 61.63 61.62 61.63 0.4K
11:57 61.61 61.64 61.61 61.61 0.9K
12:00 61.64 61.64 61.61 61.61 2.9K
12:03 61.70 61.70 61.70 61.70 3.3K
12:04 61.66 61.66 61.66 61.66 0.9K
12:05 61.69 61.69 61.69 61.69 0.3K
12:06 61.59 61.59 61.56 61.57 2.7K
12:15 61.61 61.61 61.61 61.61 0.7K
12:18 61.61 61.61 61.61 61.61 0.6K
12:20 61.55 61.60 61.55 61.60 0.7K
12:21 61.55 61.55 61.55 61.55 0.2K
12:22 61.53 61.53 61.53 61.53 1.5K
12:23 61.55 61.58 61.55 61.58 2.1K
12:29 61.51 61.51 61.46 61.46 1.2K
12:30 61.43 61.43 61.43 61.43 0.6K
12:31 61.41 61.47 61.41 61.47 1.1K
12:34 61.44 61.44 61.44 61.44 0.4K
12:35 61.51 61.51 61.51 61.51 1.7K
12:36 61.46 61.46 61.46 61.46 0.6K
12:40 61.46 61.50 61.46 61.50 1.6K
12:41 61.51 61.51 61.51 61.51 1.4K
12:43 61.47 61.47 61.47 61.47 1.7K
12:44 61.45 61.45 61.45 61.45 0.7K
12:47 61.44 61.44 61.37 61.37 3.1K
12:48 61.32 61.36 61.32 61.36 0.7K
12:49 61.35 61.35 61.35 61.35 0.7K
12:50 61.38 61.38 61.38 61.38 1.2K
12:51 61.39 61.39 61.39 61.39 1.9K
12:54 61.32 61.32 61.31 61.31 0.6K
12:56 61.26 61.29 61.26 61.29 2.2K
13:00 61.29 61.35 61.29 61.35 5.0K
13:02 61.35 61.35 61.35 61.35 0.2K
13:03 61.35 61.35 61.35 61.35 0.9K
13:07 61.31 61.31 61.31 61.31 0.7K
13:08 61.29 61.31 61.29 61.30 0.5K
13:09 61.30 61.30 61.30 61.30 0.3K
13:11 61.28 61.32 61.28 61.32 0.6K
13:12 61.31 61.31 61.31 61.31 0.1K
13:13 61.31 61.32 61.29 61.32 0.7K
13:14 61.26 61.26 61.26 61.26 1.3K
13:16 61.30 61.30 61.28 61.28 0.6K
13:17 61.30 61.34 61.30 61.34 2.5K
13:18 61.35 61.35 61.35 61.35 0.6K
13:19 61.32 61.32 61.26 61.26 1.6K
13:20 61.31 61.31 61.27 61.31 1.2K
13:21 61.33 61.33 61.33 61.33 2.0K
13:25 61.38 61.38 61.38 61.38 1.8K
13:30 61.39 61.39 61.39 61.39 0.8K
13:31 61.39 61.39 61.39 61.39 0.3K
13:33 61.39 61.42 61.39 61.42 0.3K
13:34 61.44 61.44 61.44 61.44 0.5K
13:35 61.46 61.46 61.46 61.46 0.4K
13:36 61.44 61.44 61.44 61.44 0.4K
13:38 61.45 61.45 61.45 61.45 0.3K
13:40 61.43 61.43 61.43 61.43 0.1K
13:41 61.43 61.43 61.41 61.41 0.5K
13:43 61.42 61.42 61.42 61.42 0.5K
13:46 61.43 61.43 61.43 61.43 0.3K
13:47 61.44 61.44 61.44 61.44 0.4K
13:48 61.44 61.46 61.44 61.46 0.8K
13:49 61.46 61.46 61.46 61.46 0.4K
13:50 61.45 61.46 61.45 61.46 1.4K
13:55 61.50 61.50 61.50 61.50 1.1K
13:56 61.51 61.52 61.47 61.47 4.8K
13:57 61.49 61.49 61.49 61.49 0.5K
14:02 61.46 61.50 61.46 61.50 0.9K
14:07 61.50 61.50 61.50 61.50 0.2K
14:08 61.47 61.47 61.47 61.47 0.2K
14:09 61.50 61.50 61.50 61.50 0.6K
14:10 61.50 61.50 61.50 61.50 0.2K
14:12 61.47 61.50 61.47 61.50 1.7K
14:13 61.50 61.50 61.50 61.50 1.8K
14:22 61.56 61.56 61.55 61.55 0.8K
14:23 61.61 61.61 61.61 61.61 0.3K
14:24 61.59 61.59 61.57 61.57 0.5K
14:26 61.56 61.56 61.56 61.56 0.6K
14:28 61.54 61.54 61.54 61.54 0.4K
14:29 61.55 61.55 61.55 61.55 0.2K
14:30 61.55 61.55 61.55 61.55 1.0K
14:32 61.55 61.55 61.52 61.52 0.8K
14:37 61.55 61.55 61.55 61.55 0.6K
14:38 61.56 61.56 61.53 61.53 1.0K
14:39 61.52 61.52 61.52 61.52 0.2K
14:41 61.51 61.51 61.51 61.51 0.2K
14:43 61.52 61.52 61.52 61.52 0.5K
14:44 61.54 61.54 61.54 61.54 0.2K
14:46 61.54 61.54 61.54 61.54 2.9K
14:50 61.55 61.56 61.55 61.56 1.0K
14:52 61.56 61.56 61.56 61.56 1.4K
14:54 61.60 61.60 61.60 61.60 0.2K
14:55 61.58 61.58 61.58 61.58 1.5K
14:56 61.58 61.58 61.58 61.58 1.3K
14:58 61.57 61.57 61.57 61.57 0.3K
15:00 61.58 61.58 61.53 61.53 5.8K
15:01 61.56 61.56 61.56 61.56 2.5K
15:12 61.59 61.59 61.59 61.59 1.1K
15:14 61.57 61.60 61.57 61.60 4.4K
15:15 61.59 61.59 61.59 61.59 0.8K
15:17 61.61 61.61 61.61 61.61 0.7K
15:18 61.62 61.62 61.60 61.60 1.1K
15:20 61.59 61.59 61.58 61.58 2.8K
15:22 61.60 61.60 61.60 61.60 0.6K
15:23 61.56 61.56 61.56 61.56 0.1K
15:24 61.57 61.58 61.57 61.58 0.9K
15:25 61.56 61.56 61.56 61.56 1.4K
15:26 61.54 61.54 61.54 61.54 0.8K
15:28 61.56 61.56 61.56 61.56 1.3K
15:29 61.52 61.52 61.52 61.52 1.0K
15:30 61.52 61.52 61.52 61.52 1.1K
15:31 61.52 61.52 61.52 61.52 0.7K
15:32 61.53 61.55 61.53 61.55 3.2K
15:33 61.54 61.54 61.53 61.53 0.7K
15:34 61.52 61.52 61.52 61.52 0.9K
15:35 61.52 61.52 61.52 61.52 0.8K
15:37 61.51 61.51 61.47 61.47 3.4K
15:39 61.48 61.50 61.48 61.50 2.6K
15:40 61.50 61.50 61.49 61.49 0.8K
15:41 61.49 61.49 61.49 61.49 0.9K
15:43 61.48 61.49 61.48 61.49 2.3K
15:44 61.49 61.49 61.46 61.46 3.2K
15:45 61.46 61.46 61.44 61.44 2.8K
15:46 61.42 61.45 61.40 61.44 4.2K
15:47 61.45 61.46 61.43 61.43 4.1K
15:48 61.45 61.45 61.45 61.45 0.6K
15:49 61.45 61.45 61.45 61.45 2.4K
15:50 61.45 61.46 61.42 61.44 4.7K
15:51 61.44 61.44 61.44 61.44 1.9K
15:52 61.44 61.45 61.40 61.41 5.1K
15:53 61.41 61.41 61.41 61.41 1.4K
15:54 61.40 61.43 61.38 61.38 12.8K
15:55 61.49 61.49 61.39 61.42 16.4K
15:56 61.40 61.41 61.33 61.33 12.1K
15:57 61.35 61.40 61.33 61.38 8.7K
15:58 61.34 61.34 61.30 61.30 9.7K
15:59 61.29 61.31 61.25 61.28 118.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available