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 63.20 63.26 63.20 63.26 3.5K
09:31 63.26 63.26 63.26 63.26 0.9K
09:38 63.35 63.35 63.35 63.35 0.2K
09:39 63.24 63.24 63.24 63.24 0.7K
09:42 63.40 63.40 63.40 63.40 1.9K
09:43 63.39 63.39 63.39 63.39 1.0K
09:45 63.30 63.30 63.30 63.30 2.1K
09:49 63.28 63.28 63.28 63.28 0.7K
09:51 63.19 63.19 63.19 63.19 1.8K
09:59 63.24 63.24 63.24 63.24 0.9K
10:00 63.31 63.37 63.31 63.37 1.9K
10:05 63.44 63.44 63.44 63.44 0.1K
10:06 63.42 63.43 63.42 63.43 3.0K
10:08 63.46 63.46 63.46 63.46 1.7K
10:13 63.47 63.47 63.47 63.47 0.4K
10:14 63.47 63.47 63.47 63.47 0.4K
10:15 63.48 63.48 63.48 63.48 0.2K
10:16 63.49 63.49 63.49 63.49 0.3K
10:17 63.44 63.44 63.44 63.44 0.9K
10:19 63.38 63.38 63.38 63.38 2.0K
10:25 63.56 63.56 63.56 63.56 0.4K
10:26 63.55 63.55 63.55 63.55 0.8K
10:29 63.55 63.55 63.55 63.55 4.1K
10:41 63.40 63.51 63.40 63.51 1.1K
10:42 63.53 63.56 63.53 63.56 1.6K
10:44 63.50 63.50 63.50 63.50 0.6K
10:46 63.64 63.64 63.64 63.64 0.1K
10:49 63.53 63.53 63.53 63.53 0.7K
10:52 63.50 63.50 63.47 63.49 2.5K
10:58 63.54 63.54 63.51 63.51 0.4K
10:59 63.53 63.53 63.53 63.53 0.9K
11:02 63.55 63.55 63.55 63.55 0.5K
11:06 63.54 63.54 63.54 63.54 1.6K
11:10 63.62 63.62 63.62 63.62 0.5K
11:14 63.59 63.59 63.59 63.59 1.2K
11:16 63.66 63.66 63.66 63.66 0.2K
11:18 63.68 63.72 63.68 63.72 0.8K
11:20 63.66 63.66 63.66 63.66 1.2K
11:25 63.65 63.65 63.65 63.65 0.8K
11:26 63.65 63.65 63.65 63.65 0.1K
11:27 63.64 63.64 63.64 63.64 1.1K
11:29 63.67 63.67 63.67 63.67 0.7K
11:31 63.66 63.66 63.66 63.66 0.5K
11:33 63.69 63.69 63.69 63.69 0.3K
11:35 63.65 63.65 63.65 63.65 0.2K
11:37 63.68 63.68 63.68 63.68 0.2K
11:38 63.66 63.66 63.64 63.64 0.8K
11:40 63.67 63.67 63.67 63.67 1.7K
11:51 63.66 63.66 63.66 63.66 0.8K
11:53 63.66 63.66 63.66 63.66 0.9K
11:58 63.71 63.71 63.71 63.71 0.5K
11:59 63.74 63.74 63.74 63.74 0.8K
12:00 63.74 63.75 63.74 63.75 0.8K
12:01 63.75 63.75 63.75 63.75 1.6K
12:02 63.74 63.76 63.74 63.76 0.8K
12:04 63.76 63.76 63.76 63.76 0.1K
12:05 63.74 63.74 63.74 63.74 0.2K
12:07 63.72 63.72 63.72 63.72 0.8K
12:09 63.69 63.69 63.69 63.69 0.3K
12:10 63.71 63.71 63.71 63.71 2.2K
12:16 63.69 63.69 63.69 63.69 0.4K
12:17 63.64 63.64 63.64 63.64 0.5K
12:18 63.66 63.66 63.66 63.66 3.0K
12:37 63.71 63.71 63.71 63.71 0.7K
12:38 63.73 63.73 63.73 63.73 2.5K
12:45 63.68 63.68 63.68 63.68 0.2K
12:46 63.67 63.67 63.67 63.67 0.2K
12:47 63.60 63.60 63.60 63.60 1.1K
12:50 63.56 63.64 63.56 63.64 0.9K
12:51 63.63 63.63 63.63 63.63 0.9K
12:52 63.58 63.58 63.54 63.54 1.9K
12:54 63.56 63.56 63.56 63.56 1.0K
12:57 63.57 63.57 63.57 63.57 0.4K
12:58 63.58 63.58 63.58 63.58 0.8K
13:00 63.51 63.51 63.51 63.51 2.5K
13:11 63.68 63.68 63.68 63.68 0.9K
13:12 63.69 63.69 63.69 63.69 0.2K
13:13 63.69 63.69 63.69 63.69 0.2K
13:15 63.69 63.69 63.69 63.69 0.4K
13:16 63.68 63.68 63.68 63.68 0.5K
13:17 63.69 63.69 63.69 63.69 0.5K
13:19 63.70 63.70 63.70 63.70 0.4K
13:22 63.69 63.71 63.69 63.70 0.4K
13:23 63.71 63.71 63.71 63.71 0.5K
13:24 63.70 63.70 63.70 63.70 0.7K
13:26 63.68 63.68 63.68 63.68 0.8K
13:29 63.67 63.67 63.67 63.67 0.3K
13:32 63.70 63.72 63.70 63.72 2.2K
13:41 63.71 63.71 63.71 63.71 0.5K
13:43 63.71 63.71 63.71 63.71 0.4K
13:45 63.72 63.73 63.72 63.73 2.0K
13:47 63.75 63.75 63.75 63.75 0.5K
13:48 63.75 63.75 63.75 63.75 0.1K
13:49 63.75 63.75 63.75 63.75 0.6K
13:50 63.70 63.70 63.70 63.70 0.8K
13:51 63.71 63.71 63.71 63.71 0.6K
13:58 63.69 63.69 63.69 63.69 2.0K
13:59 63.71 63.71 63.71 63.71 0.4K
14:00 63.72 63.72 63.72 63.72 0.3K
14:01 63.71 63.71 63.71 63.71 0.9K
14:05 63.67 63.68 63.67 63.68 1.0K
14:07 63.65 63.65 63.65 63.65 0.1K
14:08 63.67 63.68 63.67 63.68 1.3K
14:10 63.69 63.69 63.67 63.68 2.2K
14:13 63.68 63.68 63.68 63.68 0.7K
14:15 63.63 63.63 63.57 63.57 1.4K
14:16 63.57 63.57 63.55 63.55 1.1K
14:17 63.46 63.46 63.46 63.46 0.3K
14:19 63.53 63.56 63.53 63.56 1.8K
14:22 63.64 63.64 63.64 63.64 0.7K
14:26 63.67 63.67 63.67 63.67 1.0K
14:33 63.67 63.67 63.67 63.67 0.2K
14:34 63.68 63.68 63.68 63.68 0.7K
14:35 63.68 63.68 63.68 63.68 0.2K
14:36 63.70 63.70 63.69 63.69 0.6K
14:37 63.68 63.68 63.68 63.68 1.1K
14:42 63.68 63.68 63.68 63.68 0.9K
14:46 63.69 63.71 63.69 63.71 0.6K
14:47 63.70 63.70 63.70 63.70 0.1K
14:48 63.70 63.70 63.70 63.70 0.2K
14:49 63.67 63.67 63.67 63.67 0.7K
14:50 63.66 63.66 63.66 63.66 0.2K
14:51 63.68 63.68 63.68 63.68 0.9K
14:53 63.66 63.66 63.66 63.66 0.3K
14:54 63.66 63.66 63.66 63.66 0.4K
14:56 63.65 63.65 63.65 63.65 15.3K
14:59 63.70 63.73 63.70 63.73 2.7K
15:00 63.72 63.72 63.70 63.70 1.4K
15:02 63.74 63.74 63.74 63.74 0.4K
15:04 63.70 63.70 63.70 63.70 0.3K
15:05 63.74 63.74 63.74 63.74 0.6K
15:06 63.74 63.75 63.74 63.75 0.3K
15:08 63.78 63.81 63.78 63.81 1.2K
15:09 63.81 63.81 63.81 63.81 0.1K
15:10 63.76 63.76 63.76 63.76 1.1K
15:11 63.73 63.73 63.68 63.68 2.0K
15:15 63.64 63.64 63.64 63.64 0.5K
15:16 63.59 63.59 63.59 63.59 1.3K
15:17 63.51 63.51 63.45 63.45 0.4K
15:18 63.45 63.45 63.45 63.45 0.2K
15:19 63.38 63.44 63.33 63.44 1.5K
15:20 63.44 63.44 63.41 63.41 1.0K
15:24 63.39 63.39 63.39 63.39 1.1K
15:25 63.42 63.42 63.42 63.42 1.2K
15:26 63.48 63.49 63.48 63.49 1.5K
15:27 63.51 63.51 63.51 63.51 0.6K
15:28 63.50 63.50 63.44 63.44 0.8K
15:30 63.48 63.54 63.48 63.52 1.0K
15:31 63.53 63.53 63.53 63.53 0.3K
15:32 63.52 63.52 63.52 63.52 0.8K
15:34 63.55 63.55 63.52 63.52 0.6K
15:35 63.57 63.57 63.57 63.57 1.1K
15:36 63.59 63.59 63.59 63.59 0.9K
15:37 63.59 63.59 63.58 63.58 0.8K
15:38 63.60 63.60 63.60 63.60 2.1K
15:40 63.58 63.58 63.58 63.58 0.3K
15:41 63.61 63.61 63.61 63.61 1.3K
15:42 63.61 63.61 63.61 63.61 0.2K
15:43 63.61 63.61 63.61 63.61 1.2K
15:44 63.58 63.58 63.58 63.58 0.8K
15:45 63.58 63.58 63.58 63.58 0.8K
15:46 63.59 63.59 63.59 63.59 1.1K
15:48 63.60 63.60 63.60 63.60 1.4K
15:49 63.59 63.59 63.59 63.59 0.2K
15:50 63.62 63.62 63.55 63.55 2.6K
15:51 63.56 63.57 63.56 63.57 1.7K
15:52 63.58 63.58 63.58 63.58 1.0K
15:53 63.59 63.59 63.54 63.54 2.9K
15:54 63.56 63.57 63.56 63.57 2.2K
15:55 63.54 63.59 63.54 63.59 2.0K
15:56 63.60 63.62 63.60 63.61 2.6K
15:57 63.58 63.58 63.57 63.57 2.4K
15:58 63.57 63.60 63.57 63.59 5.5K
15:59 63.61 63.61 63.56 63.59 69.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available