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 62.75 63.11 62.75 63.11 3.9K
09:31 63.16 63.16 62.97 62.97 0.8K
09:33 62.89 62.89 62.89 62.89 0.5K
09:37 62.99 62.99 62.99 62.99 0.3K
09:41 63.06 63.06 63.06 63.06 1.1K
09:45 63.01 63.01 63.01 63.01 0.3K
09:46 63.01 63.01 62.93 62.93 1.3K
09:50 63.00 63.00 62.92 62.92 0.3K
09:52 62.80 62.80 62.80 62.80 1.4K
09:53 62.92 62.92 62.92 62.92 1.8K
09:55 63.03 63.08 63.02 63.08 0.8K
09:57 63.10 63.11 63.10 63.11 0.8K
09:58 63.11 63.16 63.11 63.16 2.0K
09:59 63.21 63.21 63.21 63.21 0.4K
10:00 63.11 63.11 63.11 63.11 1.9K
10:06 63.05 63.08 63.05 63.08 1.9K
10:08 63.10 63.10 63.10 63.10 0.2K
10:09 62.99 63.04 62.99 62.99 1.3K
10:10 63.07 63.07 63.07 63.07 0.2K
10:11 63.07 63.07 63.07 63.07 1.3K
10:15 63.11 63.11 63.11 63.11 1.4K
10:22 63.11 63.11 63.11 63.11 0.3K
10:24 63.18 63.18 63.11 63.11 2.5K
10:27 63.21 63.21 63.20 63.20 2.8K
10:34 63.20 63.20 63.20 63.20 0.2K
10:35 63.17 63.22 63.17 63.22 0.8K
10:37 63.21 63.21 63.21 63.21 0.5K
10:38 63.21 63.21 63.21 63.21 1.4K
10:39 63.24 63.24 63.24 63.24 1.4K
10:44 63.23 63.23 63.23 63.23 1.3K
10:46 63.22 63.27 63.22 63.27 1.6K
10:48 63.32 63.32 63.32 63.32 1.2K
10:51 63.32 63.32 63.32 63.32 0.9K
10:55 63.30 63.30 63.30 63.30 1.3K
10:56 63.27 63.27 63.27 63.27 0.7K
10:57 63.28 63.28 63.28 63.28 1.0K
10:58 63.31 63.31 63.31 63.31 0.6K
10:59 63.35 63.35 63.35 63.35 0.3K
11:00 63.31 63.31 63.31 63.31 1.5K
11:01 63.31 63.31 63.30 63.30 0.5K
11:02 63.32 63.32 63.32 63.32 0.1K
11:03 63.30 63.30 63.30 63.30 0.8K
11:06 63.37 63.37 63.37 63.37 1.7K
11:11 63.32 63.32 63.32 63.32 0.9K
11:17 63.31 63.31 63.31 63.31 0.4K
11:18 63.40 63.40 63.40 63.40 0.3K
11:19 63.41 63.43 63.41 63.43 0.8K
11:20 63.41 63.41 63.41 63.41 0.4K
11:23 63.41 63.41 63.41 63.41 0.3K
11:25 63.42 63.45 63.42 63.45 0.6K
11:27 63.46 63.46 63.46 63.46 0.8K
11:29 63.42 63.43 63.42 63.43 2.2K
11:32 63.50 63.50 63.50 63.50 0.2K
11:33 63.47 63.47 63.47 63.47 0.7K
11:36 63.49 63.49 63.48 63.48 1.2K
11:41 63.52 63.52 63.52 63.52 0.6K
11:42 63.50 63.50 63.50 63.50 0.7K
11:43 63.47 63.48 63.45 63.45 0.6K
11:44 63.41 63.41 63.41 63.41 0.7K
11:45 63.42 63.42 63.42 63.42 0.5K
11:50 63.45 63.45 63.45 63.45 0.9K
11:56 63.46 63.46 63.43 63.43 1.8K
11:59 63.42 63.42 63.42 63.42 1.0K
12:03 63.39 63.39 63.39 63.39 1.5K
12:08 63.35 63.35 63.33 63.33 0.3K
12:09 63.34 63.34 63.34 63.34 0.1K
12:10 63.32 63.34 63.32 63.34 0.3K
12:11 63.30 63.38 63.30 63.38 2.3K
12:13 63.31 63.31 63.31 63.31 1.7K
12:21 63.29 63.29 63.26 63.26 2.6K
12:24 63.20 63.20 63.20 63.20 0.2K
12:25 63.25 63.25 63.25 63.25 0.6K
12:27 63.23 63.23 63.23 63.23 0.3K
12:29 63.27 63.27 63.27 63.27 0.5K
12:31 63.29 63.29 63.29 63.29 0.5K
12:32 63.29 63.29 63.29 63.29 0.2K
12:33 63.27 63.27 63.27 63.27 0.5K
12:34 63.26 63.26 63.26 63.26 0.8K
12:38 63.32 63.32 63.32 63.32 0.1K
12:39 63.30 63.30 63.30 63.30 0.9K
12:46 63.32 63.35 63.32 63.35 1.3K
12:48 63.36 63.36 63.36 63.36 1.4K
12:51 63.35 63.35 63.35 63.35 0.6K
13:00 63.35 63.35 63.35 63.35 0.9K
13:01 63.36 63.36 63.36 63.36 0.2K
13:02 63.32 63.32 63.32 63.32 0.3K
13:03 63.30 63.30 63.30 63.30 2.1K
13:12 63.33 63.33 63.33 63.33 1.0K
13:13 63.36 63.36 63.36 63.36 0.3K
13:17 63.37 63.37 63.37 63.37 0.6K
13:23 63.38 63.39 63.38 63.39 1.2K
13:25 63.42 63.42 63.42 63.42 1.3K
13:31 63.43 63.43 63.42 63.42 1.0K
13:36 63.46 63.46 63.46 63.46 0.5K
13:38 63.47 63.48 63.47 63.48 0.3K
13:40 63.44 63.44 63.44 63.44 1.2K
13:43 63.42 63.42 63.42 63.42 0.7K
13:47 63.44 63.44 63.44 63.44 0.3K
13:48 63.46 63.46 63.46 63.46 0.4K
13:49 63.48 63.48 63.48 63.48 0.2K
13:50 63.52 63.52 63.52 63.52 0.2K
13:51 63.49 63.49 63.49 63.49 0.2K
13:53 63.47 63.47 63.47 63.47 1.3K
13:56 63.45 63.45 63.45 63.45 0.3K
14:00 63.42 63.44 63.42 63.44 1.7K
14:01 63.43 63.43 63.41 63.41 0.6K
14:03 63.41 63.41 63.41 63.41 0.4K
14:05 63.42 63.42 63.42 63.42 0.4K
14:15 63.44 63.44 63.40 63.40 2.0K
14:17 63.38 63.38 63.38 63.38 0.7K
14:18 63.42 63.42 63.42 63.42 1.0K
14:23 63.40 63.40 63.40 63.40 0.2K
14:25 63.39 63.39 63.39 63.39 2.2K
14:28 63.39 63.39 63.39 63.39 1.5K
14:36 63.40 63.40 63.40 63.40 0.9K
14:41 63.38 63.38 63.38 63.38 0.4K
14:43 63.40 63.40 63.40 63.40 0.2K
14:45 63.40 63.40 63.37 63.37 1.1K
14:46 63.35 63.35 63.35 63.35 0.2K
14:47 63.32 63.32 63.32 63.32 0.2K
14:48 63.31 63.31 63.31 63.31 0.4K
14:49 63.31 63.33 63.31 63.33 1.8K
14:57 63.34 63.34 63.34 63.34 1.1K
14:58 63.34 63.34 63.33 63.33 0.9K
14:59 63.33 63.33 63.32 63.32 1.8K
15:03 63.30 63.30 63.30 63.30 1.5K
15:04 63.30 63.30 63.30 63.30 0.5K
15:05 63.32 63.32 63.32 63.32 1.4K
15:09 63.30 63.30 63.30 63.30 2.8K
15:13 63.30 63.30 63.28 63.28 2.2K
15:14 63.28 63.28 63.26 63.26 2.1K
15:16 63.25 63.25 63.25 63.25 0.9K
15:17 63.19 63.21 63.19 63.21 2.2K
15:22 63.22 63.22 63.22 63.22 1.3K
15:24 63.18 63.18 63.18 63.18 1.2K
15:25 63.22 63.22 63.22 63.22 0.9K
15:26 63.22 63.22 63.22 63.22 0.8K
15:27 63.22 63.22 63.22 63.22 0.4K
15:29 63.24 63.24 63.24 63.24 1.7K
15:31 63.23 63.23 63.23 63.23 1.2K
15:33 63.17 63.17 63.17 63.17 1.1K
15:36 63.20 63.20 63.18 63.18 1.8K
15:37 63.18 63.18 63.18 63.18 0.4K
15:38 63.18 63.19 63.18 63.19 0.4K
15:39 63.17 63.17 63.17 63.17 1.0K
15:40 63.16 63.16 63.16 63.16 1.8K
15:42 63.14 63.14 63.13 63.13 2.1K
15:44 63.15 63.15 63.15 63.15 1.2K
15:46 63.11 63.11 63.11 63.11 0.4K
15:47 63.11 63.14 63.11 63.14 2.0K
15:48 63.13 63.13 63.13 63.13 1.6K
15:49 63.11 63.11 63.11 63.11 0.4K
15:50 63.09 63.09 63.08 63.08 2.4K
15:51 63.10 63.10 63.08 63.08 1.0K
15:52 63.08 63.10 63.08 63.10 1.2K
15:53 63.13 63.13 63.13 63.13 4.7K
15:54 63.13 63.13 63.06 63.06 3.8K
15:55 63.05 63.07 63.03 63.03 5.4K
15:56 63.03 63.10 63.03 63.07 3.6K
15:57 63.06 63.11 63.04 63.04 9.4K
15:58 63.05 63.07 63.05 63.05 5.8K
15:59 63.06 63.11 63.06 63.06 102.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available