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 61.23 61.54 61.23 61.54 5.2K
09:31 61.44 61.44 61.44 61.44 0.8K
09:38 61.48 61.48 61.48 61.48 1.4K
09:42 61.39 61.39 61.39 61.39 0.6K
09:43 61.43 61.43 61.38 61.38 0.6K
09:44 61.38 61.38 61.33 61.33 0.9K
09:46 61.31 61.31 61.31 61.31 0.1K
09:47 61.28 61.28 61.27 61.27 0.6K
09:49 61.27 61.27 61.27 61.27 0.2K
09:50 61.24 61.24 61.19 61.19 1.6K
09:52 61.23 61.23 61.23 61.23 0.5K
09:53 61.21 61.21 61.21 61.21 0.3K
09:54 61.06 61.13 61.06 61.13 0.7K
09:56 61.15 61.15 61.15 61.15 1.0K
09:59 61.09 61.09 61.06 61.06 0.8K
10:00 60.97 60.97 60.97 60.97 2.1K
10:06 61.09 61.09 61.09 61.09 0.2K
10:08 61.19 61.19 61.19 61.19 0.6K
10:10 61.18 61.18 61.18 61.18 0.5K
10:13 61.27 61.27 61.27 61.27 0.2K
10:16 61.37 61.37 61.33 61.33 1.8K
10:23 61.51 61.55 61.51 61.55 1.5K
10:34 61.52 61.52 61.52 61.52 1.0K
10:37 61.57 61.57 61.57 61.57 0.3K
10:38 61.51 61.51 61.46 61.46 1.6K
10:39 61.37 61.37 61.37 61.37 0.1K
10:40 61.31 61.31 61.31 61.31 0.6K
10:42 61.29 61.29 61.29 61.29 0.4K
10:47 61.43 61.43 61.43 61.43 1.5K
10:57 61.43 61.43 61.43 61.42 0.2K
10:58 61.49 61.49 61.49 61.49 0.7K
11:03 61.41 61.41 61.41 61.41 2.2K
11:11 61.52 61.52 61.52 61.52 0.8K
11:17 61.52 61.52 61.52 61.52 1.0K
11:22 61.54 61.54 61.54 61.54 0.2K
11:23 61.58 61.58 61.58 61.58 0.4K
11:24 61.62 61.62 61.60 61.60 3.1K
11:25 61.57 61.57 61.57 61.57 2.9K
11:27 61.56 61.56 61.56 61.56 0.7K
11:28 61.51 61.51 61.51 61.51 0.7K
11:29 61.52 61.52 61.52 61.52 1.6K
11:35 61.39 61.39 61.39 61.39 1.0K
11:40 61.41 61.41 61.41 61.41 0.8K
11:46 61.48 61.48 61.47 61.47 2.1K
11:57 61.45 61.46 61.45 61.46 0.6K
11:59 61.50 61.50 61.50 61.50 1.3K
12:01 61.50 61.52 61.50 61.52 0.5K
12:02 61.44 61.44 61.34 61.34 1.7K
12:04 61.25 61.25 61.25 61.25 0.2K
12:05 61.22 61.22 61.22 61.22 0.1K
12:06 61.20 61.20 61.20 61.20 0.1K
12:07 61.19 61.19 61.19 61.19 0.4K
12:08 61.20 61.20 61.19 61.19 0.4K
12:09 61.23 61.23 61.23 61.23 0.2K
12:10 61.21 61.24 61.21 61.24 1.2K
12:11 61.24 61.24 61.22 61.22 0.3K
12:12 61.34 61.34 61.34 61.34 1.6K
12:13 61.35 61.35 61.35 61.35 0.6K
12:17 61.31 61.31 61.31 61.31 0.7K
12:19 61.34 61.34 61.34 61.34 0.4K
12:21 61.37 61.37 61.37 61.37 0.3K
12:23 61.34 61.34 61.34 61.34 0.2K
12:24 61.34 61.34 61.34 61.34 0.2K
12:25 61.31 61.31 61.31 61.31 0.9K
12:26 61.27 61.33 61.27 61.33 2.7K
12:33 61.36 61.36 61.36 61.36 0.1K
12:34 61.39 61.39 61.39 61.39 1.3K
12:35 61.37 61.37 61.37 61.37 0.6K
12:36 61.36 61.36 61.36 61.36 0.5K
12:37 61.37 61.37 61.34 61.34 0.4K
12:38 61.31 61.36 61.31 61.36 0.9K
12:43 61.27 61.27 61.27 61.27 0.2K
12:44 61.29 61.29 61.29 61.29 0.6K
12:45 61.28 61.33 61.28 61.31 1.5K
12:46 61.31 61.31 61.31 61.31 0.5K
12:47 61.41 61.41 61.41 61.41 1.7K
12:59 61.54 61.54 61.54 61.54 0.3K
13:00 61.50 61.50 61.50 61.50 1.1K
13:04 61.55 61.55 61.55 61.55 0.3K
13:07 61.54 61.54 61.54 61.54 1.1K
13:12 61.56 61.56 61.56 61.56 1.3K
13:13 61.55 61.55 61.52 61.52 1.9K
13:16 61.49 61.49 61.49 61.49 0.3K
13:17 61.47 61.47 61.47 61.47 0.2K
13:18 61.50 61.50 61.50 61.50 0.7K
13:19 61.51 61.51 61.51 61.51 0.2K
13:20 61.52 61.52 61.50 61.50 1.3K
13:22 61.46 61.46 61.46 61.46 0.2K
13:23 61.48 61.48 61.48 61.48 1.3K
13:31 61.46 61.46 61.46 61.46 1.2K
13:33 61.48 61.48 61.48 61.48 0.2K
13:34 61.48 61.48 61.48 61.48 1.8K
13:36 61.50 61.50 61.50 61.50 4.0K
13:56 61.55 61.62 61.55 61.62 1.4K
13:59 61.65 61.65 61.65 61.65 0.6K
14:04 61.61 61.61 61.61 61.61 1.6K
14:08 61.62 61.62 61.62 61.62 0.3K
14:09 61.60 61.61 61.60 61.61 0.6K
14:10 61.61 61.61 61.61 61.61 1.0K
14:14 61.66 61.70 61.66 61.70 2.4K
14:19 61.70 61.70 61.70 61.70 1.5K
14:20 61.67 61.67 61.67 61.67 1.1K
14:21 61.71 61.71 61.71 61.71 1.2K
14:22 61.71 61.71 61.71 61.71 0.2K
14:23 61.71 61.71 61.71 61.71 0.8K
14:25 61.71 61.71 61.71 61.71 1.5K
14:26 61.70 61.70 61.70 61.70 0.5K
14:27 61.68 61.68 61.68 61.68 1.2K
14:30 61.68 61.68 61.68 61.68 0.8K
14:33 61.68 61.68 61.68 61.68 2.7K
14:36 61.71 61.71 61.70 61.70 1.0K
14:37 61.70 61.70 61.70 61.70 1.3K
14:39 61.70 61.70 61.70 61.70 0.8K
14:40 61.68 61.68 61.66 61.68 2.0K
14:41 61.68 61.68 61.68 61.68 0.5K
14:43 61.67 61.67 61.67 61.67 0.7K
14:45 61.65 61.65 61.65 61.65 1.2K
14:49 61.63 61.63 61.63 61.63 1.7K
14:53 61.64 61.64 61.64 61.64 0.4K
14:55 61.61 61.63 61.61 61.63 1.1K
14:56 61.65 61.65 61.65 61.65 0.1K
14:57 61.65 61.65 61.65 61.65 1.9K
14:59 61.66 61.66 61.66 61.66 0.8K
15:05 61.67 61.67 61.67 61.67 0.2K
15:06 61.63 61.63 61.63 61.63 1.7K
15:08 61.64 61.64 61.62 61.62 0.7K
15:10 61.66 61.66 61.64 61.64 2.5K
15:11 61.64 61.64 61.64 61.64 0.3K
15:12 61.63 61.63 61.63 61.63 0.4K
15:13 61.62 61.65 61.62 61.65 2.6K
15:14 61.64 61.64 61.64 61.64 1.5K
15:17 61.63 61.63 61.63 61.63 1.2K
15:18 61.67 61.67 61.66 61.66 4.9K
15:19 61.66 61.66 61.66 61.66 1.4K
15:22 61.64 61.64 61.64 61.64 0.4K
15:23 61.65 61.65 61.65 61.65 0.6K
15:24 61.66 61.66 61.66 61.66 0.8K
15:25 61.69 61.69 61.69 61.69 2.1K
15:28 61.74 61.74 61.74 61.74 0.9K
15:30 61.72 61.73 61.72 61.73 2.2K
15:31 61.72 61.72 61.72 61.72 0.8K
15:32 61.73 61.73 61.73 61.73 0.2K
15:33 61.73 61.73 61.73 61.73 1.1K
15:36 61.72 61.72 61.72 61.72 0.9K
15:37 61.74 61.74 61.74 61.74 2.8K
15:38 61.70 61.71 61.70 61.71 0.7K
15:39 61.70 61.71 61.69 61.69 4.3K
15:40 61.67 61.69 61.67 61.69 2.0K
15:41 61.76 61.76 61.76 61.76 3.2K
15:43 61.78 61.78 61.78 61.78 1.7K
15:44 61.79 61.79 61.79 61.79 0.7K
15:45 61.77 61.77 61.77 61.77 0.6K
15:46 61.75 61.75 61.75 61.75 1.8K
15:47 61.76 61.76 61.71 61.71 3.3K
15:48 61.71 61.73 61.71 61.72 2.9K
15:49 61.76 61.77 61.76 61.77 2.6K
15:50 61.78 61.78 61.75 61.77 1.8K
15:51 61.79 61.79 61.77 61.78 1.7K
15:52 61.78 61.80 61.78 61.79 2.4K
15:53 61.80 61.80 61.78 61.78 2.1K
15:54 61.75 61.75 61.66 61.66 3.2K
15:55 61.71 61.72 61.69 61.70 5.9K
15:56 61.70 61.72 61.70 61.72 4.4K
15:57 61.71 61.78 61.71 61.78 5.3K
15:58 61.77 61.78 61.77 61.78 9.9K
15:59 61.79 61.85 61.79 61.81 87.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available