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 59.41 60.64 59.41 60.64 4.6K
09:31 60.44 60.44 60.44 60.44 0.4K
09:33 60.66 60.66 60.66 60.66 0.1K
09:34 60.77 60.77 60.77 60.77 0.9K
09:38 60.70 60.74 60.70 60.74 3.1K
09:40 60.74 60.74 60.74 60.74 1.0K
09:43 60.69 60.87 60.69 60.87 0.8K
09:44 60.65 60.65 60.65 60.65 0.3K
09:47 60.63 60.63 60.53 60.63 1.1K
09:50 60.54 60.73 60.54 60.73 0.4K
09:51 60.68 60.68 60.65 60.65 1.0K
09:52 60.65 60.65 60.65 60.65 0.7K
09:57 60.58 60.58 60.58 60.58 0.3K
09:58 60.63 60.63 60.63 60.63 1.5K
10:02 60.64 60.64 60.64 60.64 0.8K
10:07 60.67 60.86 60.67 60.68 2.2K
10:10 60.62 60.62 60.62 60.62 1.2K
10:12 60.68 60.68 60.68 60.68 1.9K
10:13 60.71 60.71 60.71 60.71 0.6K
10:22 60.65 60.65 60.65 60.65 0.5K
10:24 60.77 60.77 60.77 60.77 0.8K
10:26 60.80 60.80 60.80 60.80 0.4K
10:28 60.72 60.72 60.72 60.72 1.1K
10:36 60.76 60.76 60.76 60.76 0.4K
10:39 60.76 60.76 60.76 60.76 0.7K
10:40 60.87 60.87 60.86 60.86 1.2K
10:48 60.89 60.89 60.89 60.89 0.4K
10:51 60.83 60.83 60.82 60.82 2.9K
10:53 60.80 60.80 60.80 60.80 2.5K
11:05 60.77 60.77 60.77 60.77 1.4K
11:14 60.75 60.75 60.75 60.75 0.2K
11:16 60.73 60.77 60.73 60.77 1.8K
11:19 60.87 60.87 60.87 60.87 0.9K
11:23 61.03 61.03 61.03 61.03 0.4K
11:25 60.99 60.99 60.99 60.99 0.3K
11:30 61.02 61.02 61.02 61.02 0.2K
11:32 61.01 61.03 61.01 61.03 2.5K
11:33 61.04 61.04 61.04 61.04 0.6K
11:34 61.05 61.05 61.04 61.04 0.8K
11:35 61.06 61.06 61.06 61.06 0.4K
11:36 61.13 61.13 61.09 61.09 3.2K
11:37 61.14 61.14 61.14 61.14 0.1K
11:38 61.11 61.11 61.11 61.11 0.4K
11:43 61.04 61.04 61.04 61.04 0.8K
11:45 61.00 61.04 61.00 61.04 2.8K
11:51 61.00 61.00 61.00 61.00 0.3K
11:52 60.95 60.95 60.95 60.95 1.0K
11:56 60.97 60.97 60.97 60.97 0.3K
11:58 61.00 61.00 61.00 61.00 1.2K
11:59 61.00 61.07 61.00 61.07 2.7K
12:00 61.10 61.10 61.10 61.10 1.1K
12:01 61.08 61.08 61.08 61.08 0.6K
12:02 61.15 61.15 61.15 61.15 0.7K
12:03 61.18 61.18 61.15 61.15 0.7K
12:04 61.10 61.10 61.10 61.10 1.4K
12:16 61.08 61.08 61.08 61.08 0.9K
12:27 61.11 61.11 61.11 61.11 0.9K
12:28 61.12 61.12 61.12 61.12 0.1K
12:30 61.04 61.04 61.04 61.04 1.1K
12:34 61.03 61.03 61.03 61.03 0.3K
12:36 61.06 61.06 61.06 61.06 0.6K
12:37 61.07 61.11 61.07 61.11 0.5K
12:40 61.13 61.13 61.13 61.13 0.5K
12:41 61.11 61.11 61.11 61.11 1.0K
12:42 61.07 61.07 61.07 61.07 0.4K
12:43 61.10 61.10 61.10 61.10 0.6K
12:44 61.10 61.12 61.10 61.12 1.2K
12:49 61.15 61.15 61.15 61.15 0.8K
12:56 61.15 61.15 61.15 61.15 1.3K
13:11 61.13 61.13 61.13 61.13 5.4K
13:14 61.13 61.13 61.13 61.13 0.7K
13:15 61.15 61.15 61.15 61.15 1.6K
13:24 61.18 61.18 61.18 61.18 0.2K
13:27 61.18 61.18 61.18 61.18 0.3K
13:30 61.14 61.14 61.14 61.14 0.2K
13:32 61.19 61.19 61.19 61.19 0.5K
13:33 61.19 61.19 61.19 61.19 0.5K
13:35 61.20 61.20 61.20 61.20 0.2K
13:37 61.22 61.22 61.20 61.20 0.7K
13:38 61.20 61.20 61.20 61.20 0.6K
13:40 61.17 61.18 61.17 61.18 2.4K
13:42 61.19 61.19 61.15 61.15 1.0K
13:43 61.18 61.18 61.12 61.12 2.7K
13:44 61.14 61.14 61.14 61.14 0.2K
13:45 61.10 61.10 61.10 61.10 0.3K
13:46 61.13 61.13 61.13 61.13 0.1K
13:47 61.11 61.15 61.11 61.15 0.4K
13:48 61.15 61.15 61.14 61.14 0.4K
13:49 61.13 61.13 61.13 61.13 0.6K
13:51 61.17 61.20 61.17 61.20 2.0K
13:52 61.22 61.22 61.22 61.22 0.5K
13:53 61.19 61.19 61.19 61.19 0.4K
13:55 61.14 61.14 61.14 61.14 0.2K
13:56 61.16 61.16 61.16 61.16 0.3K
13:57 61.13 61.13 61.13 61.13 0.6K
13:58 61.14 61.14 61.14 61.14 0.2K
13:59 61.14 61.14 61.14 61.14 0.2K
14:00 61.15 61.15 61.15 61.15 1.7K
14:02 61.20 61.22 61.19 61.22 0.8K
14:05 61.19 61.19 61.19 61.19 0.3K
14:06 61.21 61.21 61.21 61.21 0.2K
14:07 61.23 61.23 61.17 61.17 6.1K
14:08 61.22 61.22 61.20 61.20 0.2K
14:09 61.17 61.17 61.17 61.17 0.9K
14:11 61.13 61.13 61.13 61.13 0.5K
14:13 61.15 61.15 61.15 61.15 0.3K
14:16 61.21 61.21 61.21 61.21 0.7K
14:17 61.20 61.20 61.20 61.20 0.4K
14:18 61.19 61.19 61.19 61.19 0.2K
14:20 61.15 61.15 61.15 61.15 2.4K
14:22 61.04 61.04 61.04 61.04 1.3K
14:27 61.05 61.05 61.05 61.05 0.3K
14:30 61.00 61.00 61.00 61.00 0.8K
14:35 61.06 61.09 61.06 61.09 2.0K
14:38 61.08 61.08 61.08 61.08 0.5K
14:39 61.03 61.03 61.03 61.03 1.1K
14:40 61.10 61.10 61.10 61.10 0.2K
14:44 61.07 61.07 61.07 61.07 2.4K
14:51 61.11 61.11 61.11 61.11 1.3K
14:55 61.14 61.14 61.14 61.14 0.1K
14:56 61.13 61.13 61.13 61.13 0.3K
14:57 61.10 61.10 61.09 61.10 3.3K
14:59 61.17 61.17 61.17 61.17 0.3K
15:02 61.17 61.17 61.17 61.17 0.5K
15:05 61.22 61.22 61.22 61.22 0.3K
15:06 61.23 61.23 61.23 61.23 0.8K
15:08 61.19 61.19 61.19 61.19 0.9K
15:09 61.21 61.21 61.21 61.21 0.2K
15:11 61.21 61.24 61.21 61.24 2.0K
15:15 61.15 61.15 61.15 61.15 1.0K
15:16 61.14 61.14 61.14 61.14 0.5K
15:17 61.16 61.18 61.16 61.18 2.0K
15:19 61.15 61.15 61.10 61.10 1.7K
15:22 61.11 61.11 61.11 61.11 0.9K
15:24 61.12 61.12 61.12 61.12 0.6K
15:26 61.07 61.07 61.05 61.05 1.9K
15:27 61.06 61.06 61.06 61.06 0.6K
15:28 61.08 61.08 61.06 61.06 0.8K
15:30 61.08 61.08 61.08 61.08 0.3K
15:31 61.08 61.08 61.08 61.08 0.1K
15:32 61.08 61.08 61.08 61.08 0.9K
15:33 61.03 61.03 61.03 61.03 2.0K
15:34 61.07 61.07 61.07 61.07 0.4K
15:36 61.07 61.07 61.05 61.05 1.6K
15:37 61.05 61.09 61.05 61.09 1.0K
15:38 61.09 61.09 61.08 61.08 2.9K
15:40 61.09 61.13 61.09 61.13 1.7K
15:41 61.13 61.13 61.13 61.13 0.8K
15:42 61.17 61.17 61.17 61.17 3.0K
15:43 61.14 61.15 61.12 61.12 1.3K
15:44 61.13 61.13 61.13 61.13 0.3K
15:45 61.16 61.16 61.13 61.13 3.0K
15:46 61.10 61.10 61.10 61.10 1.3K
15:47 61.08 61.10 61.08 61.08 1.7K
15:48 61.08 61.08 61.08 61.08 1.3K
15:49 61.08 61.08 61.02 61.02 3.4K
15:50 61.08 61.08 61.06 61.06 1.3K
15:51 61.00 61.03 61.00 61.03 3.6K
15:52 61.02 61.02 61.02 61.02 1.5K
15:53 61.03 61.03 60.98 60.98 2.0K
15:54 61.04 61.04 60.99 61.02 5.8K
15:55 61.01 61.02 60.97 60.98 4.3K
15:56 61.02 61.13 61.02 61.08 5.8K
15:57 61.07 61.11 61.07 61.09 9.5K
15:58 61.10 61.12 61.10 61.12 9.0K
15:59 61.10 61.11 61.03 61.07 137.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available