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 61.66 61.66 61.66 61.66 2.7K
09:31 61.96 61.96 61.96 61.96 1.3K
09:33 62.37 62.37 61.79 61.79 3.6K
09:34 62.26 62.26 62.26 62.26 2.7K
09:40 61.89 61.89 61.89 61.89 0.1K
09:41 62.04 62.04 62.04 62.04 1.3K
09:44 61.96 61.96 61.96 61.96 0.1K
09:46 61.96 61.96 61.96 61.96 0.6K
09:49 61.96 61.96 61.96 61.96 0.4K
09:52 61.99 61.99 61.99 61.99 0.7K
09:53 61.99 61.99 61.99 61.99 1.1K
09:57 61.84 61.84 61.84 61.84 0.6K
10:00 61.85 61.85 61.85 61.85 0.4K
10:01 61.85 61.85 61.76 61.76 0.4K
10:04 61.70 61.70 61.70 61.70 0.8K
10:06 61.74 61.74 61.74 61.74 0.3K
10:09 61.74 61.74 61.74 61.74 0.1K
10:10 61.61 61.61 61.61 61.61 1.7K
10:14 61.60 61.60 61.60 61.60 0.7K
10:23 61.62 61.62 61.62 61.62 0.2K
10:24 61.50 61.62 61.50 61.62 1.4K
10:28 61.60 61.60 61.60 61.60 0.2K
10:32 61.60 61.60 61.60 61.60 0.3K
10:34 61.69 61.69 61.52 61.52 1.0K
10:38 61.45 61.45 61.39 61.39 2.0K
10:39 61.39 61.39 61.39 61.39 0.3K
10:42 61.32 61.40 61.32 61.40 0.3K
10:43 61.33 61.33 61.33 61.33 0.4K
10:46 61.44 61.45 61.44 61.45 0.8K
10:47 61.47 61.47 61.47 61.47 0.9K
10:48 61.50 61.50 61.50 61.50 0.6K
10:50 61.47 61.47 61.47 61.47 0.4K
10:51 61.41 61.41 61.41 61.41 0.3K
10:54 61.41 61.41 61.41 61.41 0.4K
10:57 61.39 61.39 61.39 61.39 0.4K
10:58 61.38 61.38 61.38 61.38 0.8K
11:04 61.48 61.48 61.48 61.48 0.4K
11:05 61.44 61.44 61.44 61.44 0.7K
11:08 61.43 61.43 61.43 61.43 0.5K
11:09 61.38 61.38 61.38 61.38 1.1K
11:17 61.28 61.28 61.28 61.28 0.4K
11:19 61.34 61.34 61.34 61.34 1.0K
11:22 61.35 61.36 61.35 61.36 1.4K
11:28 61.29 61.29 61.29 61.29 0.8K
11:34 61.31 61.31 61.31 61.31 0.9K
11:35 61.28 61.28 61.28 61.28 1.8K
11:48 61.32 61.32 61.32 61.32 0.8K
11:49 61.40 61.40 61.40 61.40 0.6K
11:52 61.42 61.42 61.42 61.42 0.1K
11:53 61.42 61.42 61.42 61.42 0.5K
11:59 61.36 61.36 61.36 61.36 0.3K
12:00 61.37 61.37 61.35 61.35 0.8K
12:01 61.39 61.39 61.39 61.39 0.6K
12:08 61.43 61.43 61.43 61.43 0.5K
12:09 61.48 61.48 61.47 61.47 0.5K
12:10 61.44 61.44 61.44 61.44 0.3K
12:14 61.44 61.44 61.44 61.44 0.3K
12:16 61.45 61.45 61.43 61.43 0.5K
12:18 61.43 61.43 61.43 61.43 0.4K
12:20 61.40 61.40 61.40 61.40 0.8K
12:28 61.47 61.47 61.47 61.47 0.6K
12:31 61.41 61.41 61.41 61.41 1.7K
12:43 61.40 61.40 61.40 61.40 0.5K
12:46 61.43 61.43 61.42 61.42 0.8K
12:47 61.41 61.41 61.41 61.41 0.4K
12:49 61.42 61.42 61.42 61.42 0.6K
12:50 61.41 61.41 61.41 61.41 1.1K
12:55 61.38 61.38 61.38 61.38 0.5K
13:00 61.39 61.39 61.39 61.39 0.2K
13:01 61.39 61.39 61.39 61.39 0.5K
13:05 61.41 61.41 61.41 61.41 0.5K
13:06 61.44 61.44 61.44 61.44 0.6K
13:15 61.45 61.45 61.45 61.45 0.6K
13:16 61.47 61.47 61.47 61.47 0.2K
13:17 61.47 61.47 61.47 61.47 1.2K
13:21 61.48 61.48 61.48 61.48 0.6K
13:25 61.46 61.46 61.46 61.46 0.6K
13:30 61.46 61.46 61.46 61.46 0.2K
13:31 61.45 61.45 61.45 61.45 0.4K
13:32 61.44 61.44 61.44 61.44 0.5K
13:35 61.46 61.46 61.46 61.46 1.5K
13:39 61.43 61.43 61.43 61.43 0.2K
13:41 61.44 61.44 61.42 61.42 0.9K
13:43 61.39 61.39 61.39 61.39 0.2K
13:45 61.39 61.39 61.39 61.39 0.2K
13:50 61.37 61.38 61.37 61.38 0.9K
13:55 61.40 61.40 61.40 61.40 0.6K
14:01 61.44 61.44 61.44 61.44 0.3K
14:02 61.46 61.46 61.46 61.46 0.7K
14:09 61.51 61.51 61.45 61.45 1.7K
14:12 61.45 61.45 61.45 61.45 0.8K
14:18 61.43 61.43 61.43 61.43 0.8K
14:20 61.39 61.39 61.39 61.39 1.1K
14:24 61.43 61.43 61.43 61.43 0.8K
14:27 61.44 61.44 61.43 61.43 0.7K
14:30 61.46 61.46 61.46 61.46 0.6K
14:34 61.47 61.48 61.47 61.48 1.2K
14:36 61.49 61.50 61.49 61.50 0.4K
14:38 61.47 61.47 61.47 61.47 1.4K
14:41 61.50 61.50 61.50 61.50 0.6K
14:43 61.49 61.49 61.49 61.49 0.7K
14:48 61.49 61.51 61.49 61.51 0.4K
14:51 61.47 61.47 61.47 61.47 0.8K
14:52 61.44 61.44 61.32 61.32 0.8K
14:53 61.38 61.42 61.35 61.35 1.9K
14:57 61.33 61.33 61.33 61.33 1.8K
15:08 61.44 61.44 61.44 61.44 0.4K
15:10 61.48 61.48 61.48 61.48 0.5K
15:13 61.46 61.46 61.46 61.46 1.0K
15:14 61.44 61.44 61.40 61.40 1.7K
15:16 61.36 61.36 61.36 61.36 1.0K
15:21 61.39 61.39 61.39 61.39 1.4K
15:25 61.33 61.33 61.33 61.33 0.8K
15:27 61.33 61.33 61.33 61.33 0.9K
15:29 61.33 61.33 61.33 61.33 1.2K
15:30 61.33 61.33 61.33 61.33 0.5K
15:31 61.32 61.34 61.32 61.34 5.1K
15:33 61.39 61.39 61.37 61.36 0.4K
15:34 61.35 61.35 61.35 61.35 1.4K
15:36 61.34 61.34 61.31 61.31 1.3K
15:37 61.30 61.30 61.30 61.30 0.4K
15:39 61.33 61.33 61.33 61.33 0.5K
15:40 61.29 61.32 61.28 61.32 2.2K
15:41 61.33 61.33 61.31 61.31 2.0K
15:43 61.35 61.39 61.35 61.39 1.1K
15:44 61.38 61.38 61.37 61.37 1.0K
15:45 61.38 61.38 61.38 61.38 0.4K
15:46 61.38 61.38 61.38 61.38 0.4K
15:47 61.39 61.40 61.38 61.38 4.2K
15:48 61.37 61.37 61.37 61.37 0.3K
15:49 61.35 61.35 61.33 61.33 1.8K
15:50 61.31 61.32 61.31 61.32 2.1K
15:51 61.33 61.33 61.33 61.33 1.0K
15:52 61.28 61.28 61.28 61.28 0.3K
15:53 61.25 61.27 61.24 61.26 3.0K
15:54 61.28 61.28 61.24 61.24 5.4K
15:55 61.22 61.23 61.17 61.23 4.5K
15:56 61.22 61.24 61.22 61.23 2.0K
15:57 61.22 61.30 61.22 61.30 3.6K
15:58 61.31 61.31 61.30 61.31 5.2K
15:59 61.33 61.37 61.32 61.36 102.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available