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 61.60 61.78 61.50 61.75 10.6K
09:31 61.76 61.76 61.76 61.76 1.5K
09:35 61.72 61.72 61.72 61.72 1.7K
09:42 61.71 61.71 61.71 61.71 0.7K
09:47 61.49 61.49 61.49 61.49 0.4K
09:53 61.64 61.64 61.64 61.64 0.8K
09:54 61.47 61.47 61.47 61.47 1.6K
09:56 61.47 61.47 61.47 61.47 0.1K
09:57 61.43 61.43 61.43 61.43 0.5K
10:00 61.48 61.48 61.48 61.48 0.3K
10:01 61.48 61.48 61.48 61.48 0.6K
10:03 61.56 61.56 61.56 61.56 0.4K
10:05 61.51 61.51 61.39 61.39 3.3K
10:08 61.38 61.38 61.38 61.38 0.4K
10:09 61.42 61.42 61.42 61.42 0.1K
10:10 61.54 61.54 61.54 61.54 1.9K
10:13 61.55 61.55 61.50 61.50 1.7K
10:22 61.70 61.70 61.70 61.70 0.9K
10:24 61.55 61.55 61.55 61.55 0.3K
10:25 61.69 61.69 61.69 61.69 0.9K
10:27 61.68 61.68 61.65 61.65 0.6K
10:29 61.66 61.69 61.66 61.69 0.6K
10:31 61.69 61.69 61.69 61.69 1.4K
10:35 61.71 61.71 61.71 61.71 0.5K
10:36 61.72 61.72 61.72 61.72 2.4K
10:37 61.72 61.74 61.72 61.74 2.1K
10:40 61.74 61.74 61.74 61.74 0.4K
10:44 61.82 61.82 61.77 61.77 1.2K
10:51 61.83 61.83 61.83 61.83 0.4K
10:53 61.80 61.80 61.80 61.80 2.1K
10:55 61.75 61.75 61.75 61.75 0.8K
11:00 61.75 61.75 61.74 61.74 0.8K
11:09 61.66 61.66 61.66 61.66 2.9K
11:12 61.70 61.70 61.70 61.70 1.0K
11:13 61.76 61.76 61.76 61.76 0.3K
11:14 61.73 61.74 61.73 61.74 1.1K
11:15 61.75 61.75 61.75 61.75 0.3K
11:16 61.74 61.74 61.74 61.74 0.1K
11:17 61.80 61.80 61.80 61.80 0.7K
11:18 61.74 61.80 61.74 61.80 1.7K
11:20 61.78 61.78 61.78 61.78 0.3K
11:21 61.78 61.81 61.78 61.81 1.0K
11:27 61.75 61.75 61.75 61.75 1.5K
11:34 61.82 61.82 61.82 61.82 0.3K
11:35 61.80 61.80 61.80 61.80 0.4K
11:36 61.84 61.84 61.84 61.84 0.4K
11:37 61.87 61.87 61.87 61.87 0.6K
11:40 61.85 61.85 61.85 61.85 1.1K
11:43 61.93 61.93 61.93 61.93 0.6K
11:45 61.86 61.86 61.86 61.86 0.6K
11:51 61.89 61.89 61.89 61.89 0.8K
11:54 61.93 61.93 61.93 61.93 1.9K
11:57 61.90 61.90 61.90 61.90 0.2K
11:58 61.89 61.89 61.89 61.89 0.1K
11:59 61.90 61.90 61.90 61.90 0.4K
12:03 61.87 61.87 61.87 61.87 0.4K
12:05 61.86 61.87 61.86 61.87 0.4K
12:07 61.85 61.85 61.85 61.85 0.9K
12:08 61.86 61.86 61.82 61.82 2.1K
12:12 61.82 61.82 61.82 61.82 0.3K
12:13 61.84 61.84 61.83 61.83 1.9K
12:15 61.82 61.84 61.82 61.84 2.7K
12:20 61.87 61.87 61.87 61.87 1.6K
12:30 61.87 61.87 61.87 61.87 0.7K
12:39 61.91 61.96 61.91 61.94 3.9K
12:45 61.90 61.90 61.90 61.90 0.3K
12:46 61.86 61.86 61.86 61.86 0.7K
12:50 61.85 61.85 61.85 61.85 0.5K
12:54 61.86 61.91 61.86 61.91 2.1K
13:02 61.92 61.92 61.92 61.92 0.1K
13:03 61.92 61.92 61.92 61.92 0.3K
13:07 61.93 61.93 61.93 61.93 0.5K
13:08 61.90 61.90 61.90 61.90 0.1K
13:09 61.90 61.90 61.90 61.90 1.5K
13:13 61.86 61.86 61.86 61.86 1.7K
13:14 61.90 61.90 61.90 61.90 1.1K
13:19 61.91 61.91 61.91 61.91 0.8K
13:20 61.94 61.94 61.94 61.94 1.1K
13:23 61.90 61.90 61.90 61.90 0.3K
13:24 61.90 61.90 61.90 61.90 1.2K
13:35 61.93 61.93 61.93 61.93 1.2K
13:40 61.94 61.96 61.94 61.94 0.6K
13:44 61.93 61.93 61.93 61.93 0.7K
13:49 61.95 61.95 61.95 61.95 0.3K
13:53 61.90 61.90 61.90 61.90 2.5K
13:58 61.90 61.90 61.90 61.90 0.4K
14:02 61.88 61.88 61.88 61.88 0.5K
14:05 61.85 61.85 61.85 61.85 1.4K
14:10 61.87 61.87 61.87 61.87 0.2K
14:12 61.91 61.91 61.87 61.87 0.5K
14:13 61.91 61.91 61.91 61.91 0.2K
14:15 61.89 61.89 61.89 61.89 1.1K
14:27 61.91 61.91 61.89 61.89 1.6K
14:29 61.88 61.89 61.88 61.89 1.0K
14:32 61.91 61.91 61.91 61.91 0.4K
14:33 61.93 61.93 61.92 61.93 1.1K
14:34 61.93 61.93 61.93 61.93 0.3K
14:35 61.91 61.91 61.91 61.91 0.5K
14:36 61.93 61.95 61.93 61.95 1.3K
14:39 61.93 61.93 61.93 61.93 0.9K
14:44 61.89 61.89 61.89 61.89 0.3K
14:47 61.89 61.89 61.89 61.89 0.7K
14:48 61.90 61.90 61.90 61.90 1.5K
14:53 61.90 61.90 61.90 61.90 0.6K
14:55 61.85 61.85 61.85 61.85 1.1K
14:58 61.85 61.85 61.82 61.82 2.5K
15:00 61.84 61.84 61.81 61.81 0.6K
15:02 61.82 61.82 61.82 61.82 0.5K
15:07 61.84 61.84 61.84 61.84 1.2K
15:09 61.85 61.85 61.85 61.85 1.0K
15:10 61.85 61.85 61.85 61.85 0.1K
15:11 61.87 61.87 61.87 61.87 0.8K
15:12 61.87 61.87 61.87 61.87 1.6K
15:15 61.89 61.89 61.89 61.89 0.2K
15:16 61.87 61.87 61.87 61.87 0.7K
15:18 61.88 61.88 61.86 61.88 3.3K
15:20 61.87 61.87 61.87 61.87 0.4K
15:21 61.85 61.85 61.84 61.84 0.9K
15:22 61.83 61.83 61.81 61.81 1.8K
15:23 61.79 61.79 61.78 61.78 0.9K
15:24 61.79 61.79 61.77 61.77 1.0K
15:25 61.76 61.76 61.76 61.76 1.0K
15:26 61.76 61.77 61.76 61.77 0.5K
15:27 61.76 61.76 61.76 61.76 0.5K
15:28 61.76 61.76 61.76 61.76 0.8K
15:29 61.76 61.76 61.76 61.76 0.5K
15:31 61.78 61.78 61.78 61.78 3.3K
15:32 61.79 61.79 61.78 61.78 1.2K
15:33 61.78 61.78 61.78 61.78 0.4K
15:34 61.80 61.80 61.80 61.80 0.7K
15:35 61.82 61.82 61.82 61.82 0.9K
15:36 61.83 61.84 61.83 61.84 0.9K
15:37 61.85 61.85 61.85 61.85 1.0K
15:38 61.86 61.86 61.86 61.86 1.3K
15:40 61.85 61.85 61.84 61.84 0.7K
15:42 61.86 61.86 61.86 61.86 0.5K
15:43 61.82 61.82 61.82 61.82 1.6K
15:44 61.82 61.82 61.82 61.82 0.4K
15:45 61.80 61.80 61.80 61.80 1.9K
15:46 61.80 61.80 61.80 61.80 0.3K
15:47 61.81 61.85 61.81 61.85 1.4K
15:48 61.83 61.87 61.83 61.87 3.8K
15:50 61.78 61.81 61.76 61.79 2.6K
15:51 61.81 61.86 61.81 61.82 2.9K
15:52 61.84 61.88 61.84 61.88 4.2K
15:53 61.88 61.89 61.88 61.89 1.0K
15:54 61.87 61.98 61.87 61.91 9.2K
15:55 61.92 61.92 61.85 61.87 4.7K
15:56 61.85 61.85 61.81 61.81 3.1K
15:57 61.83 61.88 61.82 61.88 8.7K
15:58 61.84 61.84 61.81 61.83 7.9K
15:59 61.81 61.83 61.79 61.83 252.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available