Progress

PRGS
🏛️ usa →
46.32
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 61.40 61.40 61.37 61.37 6.6K
09:39 61.44 61.44 61.44 61.44 1.0K
09:42 61.41 61.41 61.41 61.41 2.6K
09:43 61.17 61.17 61.17 61.17 0.4K
09:44 61.16 61.16 61.16 61.16 1.4K
09:45 61.12 61.24 61.12 61.19 1.3K
09:47 61.02 61.02 61.02 61.02 0.5K
09:51 61.10 61.10 61.10 61.10 0.7K
09:52 61.10 61.10 61.10 61.10 0.5K
09:53 61.10 61.10 61.10 61.10 1.1K
09:54 61.10 61.10 61.10 61.10 1.6K
09:56 61.10 61.10 60.99 60.99 2.1K
09:58 61.01 61.01 61.01 61.01 0.7K
09:59 61.03 61.04 61.03 61.04 0.5K
10:02 61.15 61.18 61.15 61.18 1.1K
10:03 61.12 61.12 61.09 61.09 1.0K
10:05 61.02 61.02 60.97 60.97 2.0K
10:09 60.83 60.84 60.83 60.83 0.8K
10:10 60.76 60.76 60.76 60.76 0.2K
10:11 60.73 60.73 60.73 60.73 0.5K
10:12 60.76 60.76 60.76 60.76 0.6K
10:16 60.84 60.84 60.80 60.80 1.6K
10:17 60.79 60.79 60.79 60.79 0.8K
10:22 60.75 60.75 60.75 60.75 0.2K
10:23 60.75 60.81 60.75 60.81 2.5K
10:25 60.89 60.89 60.89 60.89 1.5K
10:37 61.02 61.02 61.02 61.02 0.3K
10:42 60.99 60.99 60.99 60.99 2.1K
10:44 61.01 61.01 61.01 61.01 0.1K
10:45 61.01 61.01 61.01 61.01 0.3K
10:49 61.01 61.01 61.01 61.01 2.6K
10:50 61.07 61.07 61.07 61.07 1.5K
10:51 61.05 61.05 61.05 61.05 2.0K
10:52 60.98 60.98 60.98 60.98 26.3K
10:53 61.04 61.04 61.04 61.04 0.2K
10:55 61.13 61.20 61.13 61.20 31.8K
10:56 61.20 61.20 61.20 61.20 0.2K
10:57 61.14 61.14 61.14 61.14 28.8K
10:58 61.07 61.07 61.07 61.07 1.1K
11:00 61.09 61.09 61.09 61.09 0.1K
11:01 61.05 61.05 61.05 61.05 1.6K
11:02 61.07 61.07 61.07 61.07 0.5K
11:03 61.00 61.00 61.00 61.00 1.8K
11:08 60.98 60.98 60.98 60.98 0.8K
11:13 60.95 60.95 60.95 60.95 0.2K
11:14 60.96 60.96 60.93 60.93 0.9K
11:16 60.94 60.94 60.90 60.90 0.7K
11:18 60.95 60.95 60.95 60.95 2.5K
11:20 60.93 60.93 60.93 60.93 0.2K
11:22 60.94 60.94 60.94 60.94 2.1K
11:23 60.90 60.90 60.81 60.81 6.8K
11:25 60.77 60.81 60.77 60.81 13.0K
11:26 60.80 60.80 60.80 60.80 1.4K
11:29 60.85 60.85 60.85 60.85 0.1K
11:30 60.85 60.88 60.85 60.88 6.0K
11:31 60.86 60.86 60.86 60.86 1.4K
11:33 60.79 60.79 60.71 60.71 1.8K
11:40 60.71 60.71 60.69 60.69 2.5K
11:45 60.74 60.74 60.74 60.74 1.2K
11:54 60.78 60.78 60.78 60.78 0.6K
11:56 60.77 60.77 60.77 60.77 0.7K
11:58 60.60 60.60 60.57 60.57 0.9K
12:00 60.52 60.52 60.52 60.52 0.6K
12:02 60.44 60.44 60.44 60.44 0.7K
12:05 60.60 60.60 60.60 60.60 1.5K
12:06 60.64 60.64 60.64 60.64 0.3K
12:07 60.62 60.62 60.62 60.62 0.3K
12:10 60.67 60.67 60.67 60.67 0.1K
12:11 60.67 60.67 60.67 60.67 0.3K
12:13 60.71 60.71 60.71 60.71 0.7K
12:14 60.70 60.71 60.70 60.71 0.4K
12:15 60.68 60.68 60.68 60.68 0.1K
12:16 60.75 60.75 60.75 60.75 0.4K
12:19 60.83 60.83 60.83 60.83 0.8K
12:22 60.78 60.78 60.77 60.77 1.7K
12:30 60.87 60.87 60.87 60.87 0.5K
12:31 60.86 60.86 60.86 60.86 0.5K
12:32 60.87 60.87 60.87 60.87 0.5K
12:35 60.86 60.86 60.86 60.86 0.5K
12:39 60.86 60.86 60.86 60.86 0.4K
12:41 60.89 60.89 60.89 60.89 0.4K
12:42 60.91 60.91 60.90 60.90 0.9K
12:45 60.92 60.92 60.92 60.92 1.3K
12:49 60.89 60.89 60.89 60.89 2.0K
12:55 60.88 60.88 60.88 60.88 0.6K
12:59 60.94 60.94 60.94 60.94 0.3K
13:00 60.92 60.92 60.92 60.92 0.1K
13:02 60.96 61.01 60.96 61.01 1.9K
13:05 60.96 60.96 60.96 60.96 0.9K
13:06 60.95 60.95 60.95 60.95 0.5K
13:09 60.91 60.91 60.91 60.91 0.5K
13:12 60.89 60.89 60.89 60.89 0.4K
13:15 60.88 60.88 60.88 60.88 1.2K
13:17 60.85 60.85 60.85 60.85 0.2K
13:19 60.84 60.84 60.84 60.84 0.9K
13:25 60.85 60.85 60.85 60.85 0.3K
13:31 60.91 60.91 60.91 60.91 1.1K
13:34 60.89 60.89 60.89 60.89 2.0K
13:37 60.85 60.85 60.85 60.85 0.8K
13:39 60.81 60.84 60.81 60.84 1.3K
13:41 60.86 60.86 60.86 60.86 0.8K
13:42 60.84 60.84 60.84 60.84 0.6K
13:48 60.82 60.82 60.82 60.82 0.9K
13:51 60.81 60.81 60.81 60.81 0.7K
13:54 60.78 60.78 60.78 60.78 0.1K
13:55 60.76 60.76 60.76 60.76 1.2K
13:57 60.74 60.74 60.74 60.74 0.5K
14:00 60.75 60.78 60.75 60.78 2.6K
14:03 60.75 60.75 60.75 60.75 0.5K
14:05 60.77 60.77 60.77 60.77 0.7K
14:09 60.76 60.76 60.76 60.76 0.5K
14:12 60.76 60.76 60.76 60.76 0.3K
14:14 60.76 60.76 60.76 60.76 0.3K
14:15 60.74 60.74 60.74 60.74 0.4K
14:16 60.73 60.73 60.73 60.73 1.4K
14:18 60.70 60.70 60.70 60.70 0.2K
14:19 60.70 60.70 60.70 60.70 0.2K
14:20 60.67 60.67 60.67 60.67 0.5K
14:22 60.78 60.78 60.78 60.78 5.3K
14:23 60.82 60.82 60.82 60.82 0.7K
14:27 60.79 60.79 60.79 60.79 0.5K
14:28 60.80 60.80 60.80 60.80 0.6K
14:32 60.86 60.86 60.86 60.86 0.3K
14:33 60.86 60.86 60.86 60.86 0.5K
14:35 60.87 60.87 60.87 60.87 0.6K
14:36 60.89 60.89 60.89 60.89 1.6K
14:37 60.89 60.89 60.87 60.89 0.7K
14:38 60.83 60.83 60.83 60.83 1.3K
14:39 60.86 60.86 60.86 60.86 0.6K
14:42 60.87 60.87 60.87 60.87 1.1K
14:46 60.89 60.89 60.89 60.89 1.0K
14:50 60.90 60.90 60.90 60.90 0.6K
14:51 60.93 60.93 60.93 60.93 0.2K
14:54 60.91 60.91 60.91 60.91 0.1K
14:55 60.90 60.90 60.90 60.90 1.0K
14:56 60.92 60.92 60.91 60.91 1.1K
14:58 60.89 60.89 60.89 60.89 0.7K
14:59 60.87 60.87 60.87 60.87 0.8K
15:02 60.94 60.94 60.94 60.94 0.3K
15:03 60.96 60.96 60.96 60.96 0.3K
15:04 60.97 60.97 60.95 60.95 0.5K
15:05 60.95 60.95 60.95 60.95 0.3K
15:06 60.94 60.94 60.94 60.94 1.2K
15:08 60.88 60.88 60.88 60.88 1.1K
15:11 60.89 60.89 60.87 60.87 0.4K
15:12 60.90 60.90 60.90 60.90 1.5K
15:13 60.88 60.90 60.88 60.90 0.9K
15:17 60.89 60.89 60.89 60.89 0.4K
15:18 60.89 60.93 60.89 60.93 2.2K
15:19 60.95 60.95 60.95 60.95 0.5K
15:20 60.94 60.94 60.94 60.94 1.0K
15:23 60.97 60.97 60.97 60.97 0.3K
15:24 61.01 61.05 61.01 61.05 4.7K
15:27 60.99 60.99 60.99 60.99 1.1K
15:29 60.99 60.99 60.99 60.99 0.7K
15:30 61.00 61.01 60.99 60.99 1.0K
15:32 61.02 61.02 61.02 61.02 0.6K
15:33 61.00 61.01 61.00 61.01 0.8K
15:34 61.01 61.01 61.01 61.01 0.9K
15:38 61.01 61.01 61.01 61.01 0.3K
15:39 61.00 61.00 61.00 61.00 0.3K
15:40 61.01 61.05 61.01 61.05 2.8K
15:41 61.02 61.02 61.02 61.02 0.9K
15:42 61.02 61.03 61.02 61.03 1.8K
15:44 61.05 61.05 61.05 61.05 0.4K
15:45 61.03 61.03 61.03 61.03 1.4K
15:46 61.01 61.03 61.01 61.03 1.2K
15:47 61.01 61.01 61.01 61.01 0.4K
15:48 61.02 61.02 60.98 60.98 2.2K
15:49 60.99 60.99 60.98 60.98 1.0K
15:50 61.03 61.06 61.03 61.06 2.9K
15:51 61.05 61.06 61.05 61.06 1.7K
15:52 61.07 61.07 61.00 61.00 3.3K
15:53 61.01 61.01 61.00 61.01 0.9K
15:54 61.01 61.03 60.99 61.03 5.4K
15:55 61.03 61.03 61.02 61.02 2.4K
15:56 61.01 61.04 61.00 61.01 5.0K
15:57 61.01 61.03 61.00 61.02 3.5K
15:58 61.07 61.10 61.07 61.08 5.0K
15:59 61.07 61.07 61.03 61.07 57.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available