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 61.09 61.09 60.60 60.60 1.8K
09:31 60.90 60.90 60.90 60.90 0.2K
09:32 60.90 60.90 60.90 60.90 0.2K
09:33 60.76 60.76 60.76 60.76 0.2K
09:34 60.64 60.64 60.64 60.64 0.2K
09:35 60.87 60.87 60.69 60.69 0.7K
09:37 60.62 60.79 60.62 60.79 0.5K
09:39 60.66 60.66 60.66 60.66 0.2K
09:40 60.70 60.70 60.66 60.66 0.6K
09:43 60.71 60.71 60.71 60.71 0.1K
09:44 60.72 60.72 60.71 60.71 0.2K
09:45 60.63 60.63 60.63 60.63 3.0K
09:46 60.73 60.75 60.66 60.66 1.5K
09:48 60.59 60.59 60.59 60.59 0.2K
09:50 60.55 60.55 60.55 60.55 0.1K
09:52 60.56 60.56 60.56 60.56 0.3K
09:54 60.56 60.56 60.56 60.56 0.4K
09:55 60.71 60.71 60.58 60.58 1.0K
09:57 60.58 60.58 60.58 60.58 0.2K
09:59 60.61 60.61 60.61 60.61 0.1K
10:00 60.62 60.62 60.62 60.62 0.2K
10:03 60.71 60.75 60.71 60.75 0.7K
10:06 60.77 60.77 60.77 60.77 0.3K
10:08 60.85 60.85 60.85 60.85 0.3K
10:09 60.82 60.82 60.82 60.82 0.1K
10:10 60.93 60.93 60.93 60.93 0.1K
10:11 60.90 60.90 60.90 60.90 0.1K
10:12 60.95 60.95 60.93 60.93 1.1K
10:13 60.92 60.92 60.92 60.92 0.5K
10:14 60.90 60.90 60.90 60.90 0.8K
10:17 60.94 60.94 60.92 60.92 0.4K
10:19 60.86 60.86 60.85 60.85 0.9K
10:20 60.87 60.87 60.87 60.87 0.2K
10:22 60.88 60.88 60.88 60.88 0.1K
10:23 60.86 60.86 60.86 60.86 0.7K
10:24 60.88 60.88 60.84 60.84 0.4K
10:26 60.84 60.84 60.84 60.84 0.2K
10:28 60.86 60.86 60.86 60.86 0.3K
10:29 60.88 60.88 60.84 60.84 0.5K
10:32 60.92 60.92 60.92 60.92 1.1K
10:38 60.96 60.96 60.96 60.96 0.6K
10:39 60.95 60.95 60.95 60.95 0.3K
10:40 60.92 60.92 60.92 60.92 0.2K
10:41 60.85 60.89 60.85 60.89 1.7K
10:45 60.81 60.81 60.81 60.81 1.4K
10:48 60.90 60.90 60.78 60.78 0.9K
10:49 60.86 60.86 60.86 60.86 1.1K
10:58 60.87 60.87 60.87 60.87 0.7K
11:00 60.88 60.88 60.88 60.88 0.4K
11:03 60.91 60.91 60.91 60.91 0.3K
11:06 60.87 60.87 60.87 60.87 0.7K
11:07 60.86 60.86 60.86 60.86 0.7K
11:08 60.81 60.81 60.81 60.81 0.4K
11:09 60.80 60.80 60.80 60.80 0.7K
11:13 60.84 60.84 60.84 60.84 1.5K
11:17 60.86 60.86 60.86 60.86 0.6K
11:22 60.95 60.95 60.95 60.95 0.9K
11:29 61.00 61.00 61.00 61.00 0.5K
11:32 60.95 60.95 60.95 60.95 0.6K
11:33 60.93 60.93 60.93 60.93 0.8K
11:40 60.87 60.91 60.87 60.91 2.4K
11:45 60.95 60.95 60.95 60.95 0.4K
11:49 60.92 60.97 60.92 60.97 1.4K
11:50 61.02 61.02 61.02 61.02 1.8K
11:58 61.00 61.00 61.00 61.00 0.3K
11:59 61.06 61.06 61.06 61.06 1.6K
12:01 61.08 61.08 61.04 61.04 0.8K
12:02 61.03 61.03 61.03 61.03 1.1K
12:11 61.21 61.21 61.21 61.21 0.9K
12:15 61.21 61.21 61.21 61.21 0.4K
12:16 61.16 61.16 61.16 61.16 0.9K
12:18 61.12 61.12 61.12 61.12 0.9K
12:22 61.12 61.12 61.12 61.12 0.3K
12:24 61.11 61.11 61.11 61.11 0.5K
12:25 61.10 61.10 61.10 61.10 0.3K
12:27 61.09 61.09 61.08 61.08 1.2K
12:28 61.04 61.04 61.04 61.04 1.0K
12:29 60.95 60.95 60.95 60.95 0.3K
12:30 60.95 60.96 60.94 60.96 0.6K
12:31 60.92 60.92 60.92 60.92 0.4K
12:32 60.87 60.87 60.85 60.85 0.6K
12:35 60.88 60.88 60.88 60.88 0.6K
12:36 60.84 60.90 60.83 60.90 2.4K
12:38 61.05 61.05 61.04 61.04 1.9K
12:41 61.15 61.15 61.15 61.15 0.2K
12:42 61.17 61.17 61.17 61.17 0.4K
12:43 61.19 61.19 61.19 61.19 0.5K
12:44 61.20 61.20 61.20 61.20 0.6K
12:46 61.24 61.24 61.21 61.21 1.0K
12:48 61.24 61.24 61.24 61.24 0.8K
12:50 61.21 61.23 61.21 61.23 2.8K
12:51 61.27 61.27 61.23 61.23 0.5K
12:52 61.22 61.22 61.22 61.22 0.2K
12:53 61.19 61.19 61.19 61.19 0.1K
12:54 61.25 61.25 61.14 61.14 2.1K
12:55 61.17 61.17 61.17 61.17 0.4K
12:56 61.17 61.17 61.15 61.15 0.3K
12:57 61.15 61.17 61.15 61.17 0.7K
12:58 61.14 61.14 61.14 61.14 0.5K
12:59 61.16 61.16 61.12 61.12 1.9K
13:00 61.03 61.05 61.02 61.02 0.7K
13:01 61.02 61.02 61.02 61.02 0.4K
13:02 61.04 61.08 61.04 61.08 2.0K
13:03 61.11 61.11 61.11 61.11 0.5K
13:06 61.13 61.13 61.10 61.10 1.9K
13:08 61.20 61.21 61.20 61.21 0.9K
13:09 61.22 61.22 61.22 61.22 0.8K
13:10 61.20 61.20 61.20 61.20 0.1K
13:11 61.20 61.20 61.20 61.20 0.3K
13:12 61.20 61.20 61.16 61.16 0.3K
13:13 61.20 61.20 61.20 61.20 0.3K
13:14 61.20 61.20 61.20 61.20 0.3K
13:15 61.20 61.20 61.20 61.20 0.2K
13:16 61.25 61.25 61.25 61.25 0.6K
13:19 61.25 61.25 61.20 61.20 1.0K
13:20 61.21 61.21 61.20 61.20 0.3K
13:21 61.21 61.21 61.21 61.21 0.4K
13:22 61.21 61.21 61.21 61.21 0.2K
13:23 61.21 61.21 61.21 61.21 0.3K
13:24 61.25 61.25 61.25 61.25 0.5K
13:26 61.25 61.25 61.25 61.25 0.6K
13:27 61.21 61.21 61.21 61.21 0.1K
13:28 61.25 61.25 61.25 61.25 0.5K
13:30 61.25 61.25 61.25 61.25 1.3K
13:31 61.25 61.25 61.25 61.25 0.8K
13:33 61.25 61.25 61.25 61.25 0.5K
13:34 61.29 61.30 61.29 61.30 0.9K
13:35 61.33 61.35 61.33 61.35 1.4K
13:36 61.34 61.34 61.34 61.34 0.2K
13:37 61.35 61.35 61.30 61.30 1.9K
13:38 61.29 61.29 61.29 61.29 0.6K
13:39 61.27 61.27 61.27 61.27 0.3K
13:40 61.27 61.27 61.23 61.27 0.5K
13:41 61.27 61.27 61.27 61.27 0.1K
13:42 61.27 61.27 61.27 61.27 0.3K
13:43 61.27 61.27 61.27 61.27 0.4K
13:44 61.27 61.27 61.23 61.23 0.9K
13:45 61.24 61.24 61.24 61.24 0.1K
13:46 61.23 61.23 61.23 61.23 0.6K
13:47 61.23 61.23 61.23 61.23 0.2K
13:48 61.23 61.23 61.23 61.23 0.4K
13:50 61.27 61.27 61.26 61.26 1.5K
13:51 61.26 61.29 61.26 61.29 0.8K
13:53 61.32 61.32 61.29 61.29 0.8K
13:54 61.32 61.32 61.32 61.32 0.3K
13:55 61.32 61.32 61.32 61.32 0.2K
13:56 61.32 61.32 61.32 61.32 0.4K
13:57 61.28 61.30 61.28 61.30 0.6K
13:58 61.30 61.30 61.30 61.30 0.1K
13:59 61.29 61.29 61.29 61.29 1.9K
14:01 61.25 61.25 61.25 61.25 0.9K
14:02 61.25 61.25 61.25 61.25 1.5K
14:06 61.27 61.27 61.27 61.27 1.4K
14:11 61.28 61.28 61.28 61.28 0.8K
14:12 61.25 61.25 61.25 61.25 0.6K
14:15 61.25 61.25 61.25 61.25 0.3K
14:16 61.23 61.24 61.23 61.24 1.3K
14:18 61.31 61.40 61.31 61.40 2.5K
14:19 61.39 61.39 61.39 61.39 0.6K
14:21 61.40 61.40 61.38 61.38 1.0K
14:23 61.41 61.41 61.41 61.41 0.5K
14:27 61.39 61.43 61.39 61.43 1.1K
14:31 61.41 61.41 61.38 61.38 0.7K
14:32 61.39 61.39 61.39 61.39 0.5K
14:33 61.41 61.41 61.41 61.41 0.4K
14:35 61.47 61.47 61.43 61.43 1.9K
14:36 61.42 61.43 61.42 61.43 0.3K
14:37 61.46 61.46 61.46 61.46 0.8K
14:42 61.51 61.51 61.51 61.51 0.4K
14:43 61.48 61.48 61.48 61.48 0.2K
14:45 61.48 61.48 61.40 61.40 5.7K
14:46 61.32 61.32 61.32 61.32 0.9K
14:51 61.28 61.28 61.28 61.28 0.2K
14:52 61.35 61.35 61.35 61.35 0.5K
14:54 61.32 61.36 61.32 61.36 1.3K
14:56 61.37 61.37 61.37 61.37 0.4K
14:57 61.40 61.40 61.38 61.38 0.9K
14:58 61.37 61.37 61.37 61.37 0.6K
15:00 61.39 61.39 61.39 61.39 1.3K
15:03 61.41 61.41 61.41 61.41 0.9K
15:05 61.42 61.42 61.42 61.42 0.3K
15:07 61.45 61.46 61.45 61.46 0.9K
15:08 61.46 61.46 61.46 61.46 0.3K
15:09 61.44 61.44 61.44 61.44 2.0K
15:12 61.43 61.43 61.43 61.43 0.4K
15:13 61.46 61.46 61.46 61.46 1.1K
15:15 61.47 61.47 61.46 61.46 2.0K
15:16 61.47 61.47 61.47 61.47 0.4K
15:17 61.46 61.46 61.46 61.46 0.7K
15:18 61.47 61.47 61.47 61.47 0.1K
15:19 61.49 61.51 61.49 61.51 1.9K
15:23 61.55 61.55 61.54 61.54 2.0K
15:26 61.54 61.55 61.54 61.55 0.7K
15:27 61.58 61.58 61.58 61.58 1.1K
15:28 61.60 61.60 61.60 61.60 0.9K
15:30 61.59 61.60 61.58 61.60 2.6K
15:31 61.59 61.59 61.59 61.59 0.2K
15:32 61.60 61.60 61.56 61.56 3.5K
15:33 61.54 61.54 61.54 61.54 1.0K
15:35 61.55 61.61 61.55 61.61 2.4K
15:36 61.61 61.61 61.61 61.61 0.5K
15:37 61.61 61.61 61.61 61.61 0.3K
15:38 61.62 61.62 61.56 61.57 3.0K
15:40 61.58 61.58 61.58 61.58 0.9K
15:42 61.56 61.56 61.55 61.55 2.6K
15:44 61.59 61.59 61.59 61.59 1.3K
15:45 61.56 61.56 61.54 61.54 1.7K
15:46 61.56 61.56 61.56 61.56 1.0K
15:47 61.57 61.58 61.55 61.56 2.1K
15:48 61.56 61.57 61.56 61.57 1.0K
15:49 61.60 61.60 61.60 61.60 1.0K
15:50 61.34 61.65 61.34 61.65 10.9K
15:51 61.60 61.66 61.60 61.66 2.4K
15:52 61.64 61.66 61.64 61.66 2.5K
15:53 61.66 61.70 61.66 61.70 4.2K
15:54 61.70 61.70 61.63 61.65 5.7K
15:55 61.63 61.72 61.62 61.71 14.6K
15:56 61.68 61.70 61.67 61.67 6.1K
15:57 61.66 61.68 61.66 61.67 5.6K
15:58 61.68 61.70 61.65 61.65 11.0K
15:59 61.61 61.63 61.52 61.56 294.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available