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 61.91 61.97 61.91 61.97 3.7K
09:32 62.04 62.04 62.04 62.04 0.4K
09:33 62.00 62.00 62.00 62.00 0.5K
09:35 61.97 61.97 61.97 61.97 0.9K
09:36 61.99 61.99 61.99 61.99 0.4K
09:40 61.94 61.94 61.94 61.94 1.5K
09:49 61.97 61.97 61.97 61.97 0.6K
09:54 61.90 61.90 61.90 61.90 2.2K
09:57 61.89 61.89 61.89 61.89 0.5K
09:58 61.84 61.84 61.84 61.84 0.7K
10:00 61.89 61.89 61.89 61.89 0.8K
10:01 61.94 61.94 61.94 61.94 0.5K
10:03 61.91 61.97 61.91 61.97 2.9K
10:04 61.90 61.90 61.90 61.90 1.3K
10:05 61.92 61.92 61.92 61.92 0.8K
10:10 61.86 61.87 61.86 61.87 1.7K
10:22 61.90 61.90 61.90 61.90 1.0K
10:25 61.97 61.97 61.97 61.97 1.1K
10:28 61.96 62.06 61.96 62.06 1.0K
10:33 61.96 61.96 61.96 61.96 2.2K
10:38 62.03 62.03 62.03 62.03 0.2K
10:39 62.05 62.05 62.02 62.02 0.6K
10:40 62.01 62.01 62.01 62.01 0.3K
10:41 62.06 62.06 62.06 62.06 0.5K
10:43 62.00 62.05 62.00 62.05 2.0K
10:45 62.09 62.09 62.09 62.09 0.4K
10:47 62.12 62.12 62.12 62.12 0.3K
10:48 62.16 62.16 62.16 62.16 1.5K
10:49 62.16 62.18 62.16 62.18 1.5K
10:51 62.21 62.26 62.21 62.26 1.7K
10:52 62.22 62.22 62.22 62.22 0.8K
10:55 62.21 62.21 62.21 62.21 2.5K
10:59 62.21 62.21 62.21 62.21 1.2K
11:05 62.28 62.28 62.21 62.21 0.5K
11:10 62.22 62.22 62.22 62.22 0.3K
11:11 62.11 62.11 62.11 62.11 3.8K
11:16 62.21 62.21 62.21 62.21 0.1K
11:17 62.20 62.20 62.12 62.12 2.2K
11:18 62.21 62.21 62.21 62.21 0.5K
11:19 62.25 62.25 62.25 62.25 2.6K
11:36 62.33 62.33 62.33 62.33 0.8K
11:38 62.33 62.33 62.33 62.33 1.2K
11:39 62.32 62.32 62.32 62.32 1.2K
11:44 62.33 62.43 62.33 62.43 3.4K
11:45 62.39 62.39 62.39 62.39 1.7K
11:51 62.37 62.37 62.37 62.37 0.6K
11:55 62.46 62.46 62.46 62.46 0.5K
11:56 62.47 62.47 62.47 62.47 1.1K
11:59 62.52 62.52 62.52 62.52 0.3K
12:01 62.49 62.49 62.49 62.49 0.9K
12:02 62.52 62.52 62.52 62.52 0.9K
12:09 62.51 62.53 62.51 62.53 1.2K
12:10 62.55 62.55 62.55 62.55 0.8K
12:14 62.56 62.56 62.56 62.56 0.4K
12:15 62.59 62.61 62.59 62.61 0.5K
12:17 62.62 62.63 62.62 62.63 2.1K
12:21 62.61 62.62 62.61 62.62 1.8K
12:26 62.58 62.58 62.57 62.57 0.6K
12:32 62.62 62.62 62.62 62.62 1.5K
12:41 62.62 62.62 62.60 62.60 1.1K
12:44 62.60 62.60 62.60 62.60 0.7K
12:46 62.59 62.62 62.59 62.62 1.7K
12:51 62.67 62.67 62.67 62.67 0.6K
12:54 62.72 62.72 62.72 62.72 0.6K
12:55 62.73 62.73 62.73 62.73 0.3K
12:57 62.70 62.71 62.70 62.71 1.4K
13:02 62.69 62.69 62.69 62.69 1.5K
13:05 62.69 62.69 62.69 62.69 2.1K
13:14 62.72 62.72 62.72 62.72 0.9K
13:17 62.72 62.72 62.72 62.72 0.3K
13:18 62.78 62.78 62.76 62.76 0.9K
13:23 62.71 62.71 62.71 62.71 2.1K
13:26 62.66 62.66 62.66 62.66 2.0K
13:37 62.72 62.72 62.72 62.72 0.8K
13:40 62.72 62.72 62.72 62.72 0.5K
13:44 62.68 62.70 62.67 62.67 2.1K
13:45 62.67 62.67 62.67 62.67 0.3K
13:46 62.70 62.70 62.70 62.70 1.7K
13:47 62.70 62.70 62.70 62.70 0.6K
13:50 62.68 62.68 62.68 62.68 1.1K
13:51 62.66 62.66 62.66 62.66 0.9K
13:52 62.70 62.70 62.70 62.70 0.2K
13:53 62.69 62.69 62.69 62.69 0.7K
13:54 62.70 62.70 62.68 62.68 0.8K
13:56 62.65 62.65 62.65 62.65 1.1K
14:00 62.64 62.64 62.64 62.64 1.3K
14:02 62.65 62.65 62.64 62.64 0.5K
14:03 62.61 62.63 62.61 62.63 2.0K
14:04 62.63 62.63 62.63 62.63 1.4K
14:05 62.68 62.72 62.68 62.72 1.2K
14:06 62.71 62.71 62.71 62.71 0.4K
14:10 62.68 62.68 62.64 62.64 3.3K
14:14 62.64 62.64 62.64 62.64 2.9K
14:17 62.63 62.63 62.63 62.63 0.5K
14:18 62.66 62.67 62.66 62.67 1.6K
14:20 62.69 62.69 62.69 62.69 1.1K
14:22 62.70 62.70 62.70 62.70 0.6K
14:23 62.69 62.69 62.69 62.69 0.3K
14:25 62.64 62.64 62.64 62.64 3.3K
14:27 62.68 62.68 62.68 62.68 0.9K
14:28 62.73 62.73 62.73 62.73 1.3K
14:34 62.81 62.81 62.81 62.81 0.3K
14:35 62.81 62.81 62.81 62.81 0.9K
14:36 62.81 62.81 62.81 62.81 1.8K
14:40 62.87 62.87 62.87 62.87 0.6K
14:41 62.83 62.83 62.83 62.83 1.2K
14:43 62.82 62.82 62.82 62.82 0.6K
14:46 62.85 62.85 62.85 62.85 38.0K
14:47 62.87 62.87 62.87 62.87 26.6K
14:50 62.90 62.90 62.90 62.90 0.3K
14:51 62.92 62.92 62.92 62.92 0.6K
14:53 62.91 62.91 62.91 62.91 0.4K
14:54 62.88 62.88 62.88 62.88 1.0K
14:55 62.91 62.93 62.91 62.93 2.9K
14:58 62.94 62.94 62.93 62.93 1.0K
14:59 62.93 62.93 62.89 62.89 1.2K
15:00 62.88 62.88 62.88 62.88 0.5K
15:01 62.91 62.91 62.91 62.91 0.3K
15:04 62.91 62.93 62.91 62.93 1.4K
15:07 62.95 62.95 62.95 62.95 0.3K
15:09 62.95 62.95 62.95 62.95 0.5K
15:10 62.96 62.96 62.94 62.94 2.0K
15:11 62.94 62.94 62.93 62.93 1.6K
15:12 62.94 62.94 62.94 62.94 0.7K
15:13 62.90 62.90 62.90 62.90 0.8K
15:15 62.95 62.95 62.95 62.95 1.7K
15:16 62.96 62.96 62.93 62.93 3.7K
15:18 62.92 62.93 62.92 62.92 0.9K
15:19 62.95 62.95 62.95 62.95 0.5K
15:21 62.95 62.95 62.95 62.95 0.6K
15:22 62.96 63.00 62.96 63.00 2.0K
15:23 63.00 63.00 62.98 63.00 2.7K
15:24 63.01 63.01 63.01 63.01 0.7K
15:26 63.01 63.03 63.01 63.03 0.6K
15:27 63.03 63.04 63.03 63.04 1.0K
15:28 63.07 63.08 63.07 63.08 1.7K
15:29 63.08 63.08 63.08 63.08 0.5K
15:30 63.08 63.15 63.08 63.15 2.6K
15:31 63.11 63.13 63.08 63.08 2.1K
15:32 63.11 63.17 63.11 63.17 1.8K
15:33 63.17 63.17 63.17 63.17 1.3K
15:34 63.14 63.14 63.14 63.14 1.3K
15:36 63.14 63.20 63.14 63.20 3.6K
15:37 63.20 63.20 63.20 63.20 0.7K
15:38 63.19 63.19 63.19 63.19 1.3K
15:39 63.21 63.21 63.19 63.19 4.2K
15:40 63.19 63.25 63.19 63.25 2.7K
15:41 63.24 63.24 63.24 63.24 0.7K
15:42 63.22 63.22 63.22 63.22 6.2K
15:43 63.21 63.21 63.19 63.19 2.4K
15:44 63.16 63.16 63.15 63.15 1.6K
15:45 63.15 63.20 63.12 63.20 6.2K
15:46 63.12 63.12 63.01 63.01 5.6K
15:47 63.02 63.12 63.02 63.12 2.7K
15:48 63.08 63.08 63.08 63.08 0.7K
15:49 63.09 63.12 63.07 63.12 0.8K
15:50 63.02 63.04 63.02 63.03 5.5K
15:51 63.03 63.11 63.03 63.11 4.6K
15:52 63.10 63.10 63.10 63.10 0.3K
15:53 63.08 63.08 63.04 63.04 3.9K
15:54 63.01 63.03 62.99 63.03 4.8K
15:55 62.98 63.00 62.97 62.99 6.0K
15:56 62.99 63.02 62.99 63.01 8.9K
15:57 63.01 63.09 63.00 63.00 10.2K
15:58 63.02 63.14 63.02 63.08 10.8K
15:59 63.08 63.08 63.03 63.03 108.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available