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 63.99 63.99 63.99 63.99 3.7K
09:33 63.70 63.95 63.70 63.95 0.7K
09:37 63.64 63.64 63.64 63.64 0.3K
09:39 63.71 63.71 63.71 63.71 2.3K
09:45 63.65 63.65 63.51 63.51 1.4K
09:48 63.63 63.63 63.63 63.63 1.7K
09:57 63.52 63.52 63.52 63.52 1.2K
09:59 63.63 63.63 63.63 63.63 0.8K
10:00 63.64 63.64 63.64 63.64 0.9K
10:03 63.65 63.65 63.65 63.65 0.5K
10:07 63.64 63.64 63.64 63.64 0.4K
10:10 63.67 63.67 63.67 63.67 0.6K
10:11 63.61 63.61 63.61 63.61 1.2K
10:12 63.59 63.59 63.59 63.59 0.3K
10:13 63.63 63.63 63.63 63.63 1.1K
10:14 63.69 63.72 63.69 63.72 0.7K
10:17 63.67 63.67 63.67 63.67 0.9K
10:21 63.97 63.97 63.96 63.96 1.3K
10:28 63.90 63.90 63.90 63.90 0.7K
10:30 63.88 63.88 63.88 63.88 0.1K
10:32 63.79 63.81 63.79 63.81 1.7K
10:36 63.87 63.87 63.87 63.87 0.2K
10:37 63.87 63.87 63.87 63.87 0.6K
10:39 63.91 63.91 63.91 63.91 0.4K
10:40 63.92 63.92 63.92 63.92 0.9K
10:44 64.10 64.10 64.04 64.07 5.9K
10:45 64.05 64.05 64.05 64.05 0.6K
10:49 64.10 64.10 64.10 64.10 0.6K
10:50 64.10 64.10 64.10 64.10 0.8K
10:54 64.09 64.09 64.09 64.08 0.2K
10:55 64.09 64.09 64.05 64.05 2.3K
10:59 64.02 64.02 64.02 64.02 0.7K
11:00 64.03 64.03 64.03 64.03 0.3K
11:01 64.03 64.04 64.03 64.04 0.7K
11:02 64.03 64.03 63.99 64.02 1.3K
11:06 64.04 64.04 64.04 64.04 1.1K
11:11 64.02 64.02 64.02 64.02 0.7K
11:12 64.02 64.02 64.02 64.02 0.2K
11:13 64.05 64.05 64.03 64.03 0.7K
11:14 64.03 64.03 64.03 64.03 0.1K
11:15 64.06 64.13 64.06 64.13 2.9K
11:17 64.06 64.06 64.06 64.06 0.7K
11:18 64.00 64.00 63.92 63.92 3.5K
11:24 63.96 63.96 63.96 63.96 0.4K
11:26 63.97 63.97 63.94 63.94 0.9K
11:29 64.00 64.03 64.00 64.03 2.4K
11:39 64.02 64.04 64.02 64.02 1.6K
11:43 64.09 64.09 64.09 64.09 0.5K
11:44 64.10 64.10 64.10 64.10 0.2K
11:45 64.09 64.09 64.09 64.08 0.3K
11:48 64.12 64.12 64.12 64.11 0.4K
11:50 64.12 64.12 64.12 64.12 0.2K
11:51 64.05 64.05 64.05 64.05 4.7K
11:52 64.03 64.03 64.03 64.03 0.5K
11:53 64.03 64.03 64.03 64.03 1.0K
11:56 64.01 64.01 63.94 63.94 1.0K
11:57 63.94 63.94 63.94 63.94 0.9K
12:14 63.96 63.96 63.96 63.96 0.3K
12:15 63.98 63.98 63.98 63.98 0.5K
12:16 64.00 64.07 64.00 64.04 4.5K
12:17 64.04 64.04 64.04 64.04 2.7K
12:19 64.03 64.03 64.03 64.03 1.3K
12:23 63.97 63.97 63.97 63.97 1.7K
12:29 63.99 63.99 63.99 63.99 0.5K
12:38 63.98 63.98 63.98 63.98 0.2K
12:40 63.93 63.93 63.93 63.93 0.3K
12:41 63.92 63.92 63.92 63.92 1.9K
12:45 63.92 63.92 63.86 63.86 1.7K
12:50 63.92 63.92 63.87 63.87 1.1K
12:52 63.87 63.87 63.87 63.87 0.6K
12:54 63.96 63.96 63.96 63.96 1.1K
12:55 63.89 63.89 63.89 63.89 0.4K
13:00 63.94 63.94 63.93 63.93 2.5K
13:01 63.95 63.95 63.95 63.95 0.2K
13:02 63.91 63.91 63.91 63.91 0.2K
13:03 63.94 63.94 63.94 63.94 0.6K
13:06 63.90 63.90 63.90 63.90 0.7K
13:09 63.95 63.95 63.95 63.95 0.4K
13:10 63.92 63.92 63.92 63.92 0.3K
13:14 63.96 63.96 63.95 63.95 0.4K
13:18 63.96 63.96 63.96 63.96 0.4K
13:19 63.97 63.97 63.97 63.97 1.2K
13:23 64.00 64.00 64.00 64.00 0.5K
13:24 64.01 64.01 64.01 64.01 0.7K
13:29 64.04 64.04 64.04 64.04 0.8K
13:34 64.04 64.04 64.04 64.04 0.5K
13:35 64.04 64.04 64.04 64.04 0.6K
13:41 64.04 64.04 64.04 64.04 1.3K
13:45 64.00 64.00 64.00 64.00 3.3K
13:51 63.92 63.92 63.92 63.92 1.3K
13:52 63.89 63.89 63.89 63.89 0.1K
13:53 63.85 63.85 63.84 63.84 0.3K
13:54 63.85 63.89 63.85 63.89 0.7K
13:55 63.84 63.89 63.84 63.87 0.6K
13:56 63.89 63.89 63.84 63.84 0.3K
13:57 63.84 63.89 63.84 63.84 0.4K
13:58 63.84 63.84 63.84 63.84 0.8K
13:59 63.84 63.84 63.83 63.83 1.2K
14:00 63.88 63.88 63.88 63.88 3.7K
14:02 63.91 63.91 63.91 63.91 2.9K
14:05 63.89 63.89 63.89 63.89 0.1K
14:06 63.84 63.84 63.84 63.84 0.5K
14:10 63.84 63.84 63.79 63.79 4.9K
14:11 63.82 63.82 63.82 63.82 2.5K
14:12 63.81 63.81 63.81 63.81 0.5K
14:15 63.81 63.81 63.81 63.81 0.4K
14:16 63.81 63.81 63.81 63.81 0.7K
14:19 63.82 63.82 63.82 63.82 3.2K
14:20 63.83 63.83 63.82 63.82 2.9K
14:23 63.79 63.79 63.79 63.79 0.1K
14:24 63.80 63.80 63.80 63.80 0.1K
14:25 63.78 63.78 63.78 63.78 0.8K
14:26 63.77 63.77 63.77 63.77 0.1K
14:27 63.77 63.77 63.77 63.77 0.6K
14:28 63.77 63.78 63.77 63.77 0.4K
14:29 63.77 63.79 63.77 63.79 3.8K
14:30 63.82 63.85 63.82 63.85 1.7K
14:31 63.88 63.88 63.85 63.85 1.9K
14:34 63.89 63.89 63.89 63.89 1.0K
14:35 63.87 63.87 63.87 63.87 0.8K
14:36 63.88 63.91 63.88 63.91 0.9K
14:38 63.89 63.89 63.89 63.89 0.3K
14:40 63.91 63.91 63.91 63.91 0.5K
14:41 63.87 63.91 63.87 63.87 0.7K
14:42 63.87 63.87 63.85 63.85 0.5K
14:43 63.86 63.87 63.86 63.87 0.4K
14:44 63.87 63.89 63.87 63.89 2.4K
14:45 63.89 63.89 63.89 63.89 1.1K
14:46 63.89 63.89 63.89 63.89 0.3K
14:48 63.91 63.91 63.91 63.91 0.3K
14:49 63.87 63.87 63.87 63.87 1.1K
14:51 63.84 63.84 63.82 63.82 1.5K
14:52 63.82 63.82 63.82 63.82 2.9K
14:53 63.89 63.89 63.89 63.89 2.1K
14:58 63.92 63.92 63.92 63.92 0.2K
14:59 63.90 63.92 63.90 63.92 15.6K
15:00 63.97 63.97 63.97 63.97 0.6K
15:01 63.97 63.97 63.97 63.97 1.5K
15:08 64.03 64.05 64.03 64.05 1.4K
15:10 64.09 64.09 64.09 64.08 2.3K
15:19 64.07 64.07 64.07 64.07 0.6K
15:22 64.08 64.08 64.08 64.08 0.9K
15:24 64.08 64.08 64.06 64.06 2.0K
15:25 64.02 64.05 64.02 64.05 2.4K
15:26 64.06 64.06 64.06 64.06 0.7K
15:28 64.05 64.05 64.05 64.05 0.1K
15:29 64.05 64.05 64.05 64.05 1.8K
15:32 63.98 64.01 63.98 64.00 1.3K
15:36 64.01 64.01 64.01 64.01 0.7K
15:37 64.02 64.02 64.02 64.02 0.8K
15:38 64.00 64.00 64.00 64.00 1.2K
15:40 64.04 64.04 64.04 64.04 2.7K
15:41 64.02 64.02 64.02 64.02 0.9K
15:42 64.03 64.03 64.03 64.03 0.3K
15:43 64.05 64.05 64.05 64.05 0.6K
15:44 64.06 64.06 64.05 64.05 1.9K
15:45 64.06 64.06 64.06 64.06 1.3K
15:46 64.06 64.06 64.06 64.06 1.2K
15:48 64.06 64.08 64.04 64.04 2.3K
15:49 64.08 64.08 64.08 64.08 1.2K
15:50 64.03 64.07 64.03 64.07 1.3K
15:51 64.09 64.09 64.07 64.07 1.8K
15:52 64.08 64.11 64.08 64.11 2.0K
15:53 64.10 64.10 64.08 64.08 1.8K
15:54 64.12 64.14 64.12 64.14 4.8K
15:55 64.22 64.22 64.18 64.20 3.8K
15:56 64.19 64.19 64.19 64.19 2.2K
15:57 64.24 64.24 64.21 64.21 2.4K
15:58 64.18 64.20 64.16 64.16 4.5K
15:59 64.17 64.18 64.13 64.18 67.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available