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 63.92 64.04 63.92 64.04 6.2K
09:32 64.08 64.08 64.08 64.08 1.8K
09:40 64.08 64.08 64.08 64.08 0.1K
09:41 64.08 64.08 64.08 64.08 0.4K
09:46 64.17 64.17 64.17 64.17 1.5K
09:49 63.94 63.94 63.94 63.94 0.4K
09:53 63.96 63.96 63.96 63.96 0.6K
09:57 63.79 63.79 63.78 63.78 1.4K
09:59 63.98 64.01 63.98 64.01 3.7K
10:00 64.06 64.06 64.06 64.06 0.7K
10:01 64.29 64.29 64.29 64.29 1.6K
10:06 64.11 64.11 64.11 64.11 0.2K
10:08 64.00 64.22 64.00 64.22 1.0K
10:10 64.27 64.27 64.27 64.27 0.8K
10:11 64.26 64.26 64.26 64.26 0.2K
10:13 64.25 64.25 64.25 64.25 1.1K
10:14 64.28 64.28 64.28 64.28 0.4K
10:16 64.30 64.30 64.30 64.30 0.9K
10:17 64.32 64.37 64.32 64.37 1.4K
10:20 64.31 64.31 64.31 64.31 1.9K
10:22 64.35 64.35 64.35 64.35 0.6K
10:25 64.34 64.34 64.34 64.34 1.0K
10:30 64.27 64.27 64.27 64.27 0.2K
10:31 64.32 64.32 64.29 64.29 2.6K
10:42 64.11 64.11 64.11 64.11 0.3K
10:43 64.11 64.11 64.11 64.11 0.7K
10:48 64.15 64.15 64.15 64.15 1.8K
10:52 64.01 64.01 64.01 64.01 0.6K
10:56 64.01 64.01 64.01 64.01 0.5K
10:58 64.04 64.05 64.04 64.05 1.0K
11:00 64.10 64.10 64.10 64.10 0.9K
11:01 64.13 64.13 64.13 64.13 1.4K
11:04 64.18 64.18 64.18 64.18 0.3K
11:05 64.21 64.21 64.21 64.21 2.0K
11:11 64.26 64.26 64.26 64.26 0.1K
11:12 64.29 64.29 64.29 64.29 0.7K
11:13 64.25 64.25 64.25 64.25 1.5K
11:19 64.16 64.16 64.16 64.16 1.0K
11:20 64.18 64.18 64.18 64.18 0.8K
11:22 64.20 64.20 64.20 64.19 0.4K
11:25 64.21 64.21 64.21 64.21 0.2K
11:28 64.16 64.16 64.16 64.16 0.4K
11:31 64.22 64.22 64.22 64.22 0.5K
11:32 64.24 64.24 64.24 64.24 0.3K
11:33 64.24 64.24 64.19 64.20 0.8K
11:34 64.23 64.23 64.23 64.23 0.1K
11:35 64.19 64.21 64.19 64.21 0.3K
11:36 64.22 64.22 64.15 64.15 1.2K
11:39 64.18 64.18 64.18 64.18 0.2K
11:40 64.18 64.18 64.18 64.18 0.6K
11:42 64.20 64.26 64.20 64.24 4.6K
11:51 64.24 64.24 64.24 64.24 0.9K
11:57 64.23 64.23 64.23 64.23 0.2K
11:59 64.25 64.25 64.25 64.25 0.9K
12:00 64.23 64.23 64.23 64.23 0.8K
12:02 64.25 64.26 64.25 64.26 1.5K
12:03 64.21 64.21 64.19 64.19 1.1K
12:04 64.19 64.19 64.19 64.19 0.3K
12:06 64.18 64.19 64.18 64.19 1.3K
12:08 64.19 64.19 64.19 64.19 1.1K
12:17 64.22 64.22 64.22 64.22 1.6K
12:30 64.22 64.22 64.22 64.22 0.3K
12:31 64.25 64.26 64.25 64.26 2.9K
12:33 64.24 64.24 64.24 64.24 1.3K
12:35 64.21 64.21 64.21 64.21 0.6K
12:37 64.20 64.20 64.20 64.20 0.6K
12:38 64.23 64.23 64.21 64.21 0.4K
12:41 64.19 64.19 64.07 64.07 2.1K
12:42 64.12 64.12 64.12 64.12 1.1K
12:46 64.16 64.16 64.16 64.16 1.0K
12:47 64.17 64.20 64.17 64.19 1.5K
12:51 64.21 64.24 64.21 64.24 2.6K
12:52 64.22 64.22 64.20 64.20 2.7K
12:59 64.18 64.18 64.18 64.18 0.5K
13:03 64.22 64.22 64.22 64.22 1.3K
13:04 64.21 64.21 64.21 64.21 1.6K
13:12 64.24 64.24 64.24 64.24 0.8K
13:17 64.25 64.25 64.25 64.25 0.2K
13:21 64.22 64.22 64.22 64.22 1.3K
13:23 64.26 64.26 64.26 64.26 1.5K
13:25 64.27 64.27 64.27 64.27 0.9K
13:26 64.29 64.29 64.29 64.29 0.5K
13:31 64.26 64.26 64.26 64.26 0.8K
13:32 64.25 64.25 64.25 64.25 0.3K
13:34 64.24 64.24 64.24 64.24 1.1K
13:40 64.20 64.20 64.20 64.20 1.3K
13:42 64.11 64.11 64.11 64.11 1.5K
13:53 64.18 64.21 64.18 64.21 0.6K
13:54 64.24 64.24 64.24 64.24 0.3K
13:55 64.20 64.21 64.20 64.21 0.4K
13:56 64.25 64.25 64.25 64.25 0.7K
14:04 64.22 64.22 64.22 64.22 0.2K
14:05 64.22 64.22 64.21 64.21 1.1K
14:06 64.25 64.25 64.25 64.25 1.5K
14:14 64.22 64.22 64.22 64.22 0.4K
14:15 64.20 64.20 64.20 64.20 0.4K
14:18 64.22 64.22 64.22 64.22 0.3K
14:22 64.25 64.25 64.19 64.19 0.9K
14:25 64.22 64.22 64.22 64.22 0.5K
14:26 64.22 64.22 64.22 64.22 0.3K
14:27 64.22 64.22 64.22 64.22 0.5K
14:28 64.19 64.19 64.19 64.19 1.7K
14:29 64.14 64.14 64.14 64.14 0.3K
14:32 64.13 64.13 64.11 64.11 0.5K
14:34 64.14 64.14 64.14 64.14 0.3K
14:39 64.09 64.13 64.09 64.13 2.7K
14:43 64.16 64.18 64.16 64.18 1.4K
14:45 64.18 64.18 64.18 64.18 0.8K
14:46 64.21 64.21 64.21 64.21 0.5K
14:53 64.21 64.21 64.21 64.21 0.5K
14:54 64.22 64.22 64.22 64.22 0.6K
14:55 64.24 64.24 64.24 64.24 1.3K
15:00 64.25 64.25 64.25 64.25 0.2K
15:02 64.26 64.29 64.26 64.29 4.5K
15:05 64.32 64.32 64.32 64.32 0.2K
15:06 64.29 64.29 64.29 64.29 0.4K
15:07 64.34 64.34 64.34 64.34 4.2K
15:09 64.34 64.34 64.34 64.34 0.4K
15:13 64.36 64.36 64.36 64.36 0.7K
15:15 64.36 64.36 64.33 64.33 1.2K
15:16 64.30 64.30 64.30 64.30 0.9K
15:17 64.28 64.32 64.28 64.32 0.7K
15:18 64.38 64.38 64.38 64.38 1.9K
15:19 64.38 64.38 64.38 64.38 0.3K
15:20 64.41 64.41 64.41 64.41 1.1K
15:25 64.40 64.42 64.40 64.42 1.2K
15:27 64.42 64.42 64.42 64.42 0.3K
15:28 64.43 64.43 64.43 64.43 0.3K
15:29 64.43 64.43 64.43 64.43 0.6K
15:30 64.45 64.45 64.45 64.45 0.8K
15:31 64.41 64.42 64.41 64.42 1.5K
15:34 64.44 64.44 64.44 64.44 0.3K
15:35 64.42 64.42 64.42 64.42 0.8K
15:37 64.42 64.44 64.42 64.44 2.3K
15:38 64.45 64.45 64.45 64.45 0.6K
15:39 64.46 64.46 64.45 64.45 1.0K
15:40 64.42 64.43 64.42 64.43 1.9K
15:42 64.41 64.41 64.37 64.37 2.1K
15:44 64.36 64.36 64.34 64.34 1.2K
15:45 64.35 64.35 64.35 64.35 0.4K
15:46 64.33 64.33 64.29 64.31 1.3K
15:48 64.29 64.32 64.29 64.32 1.7K
15:49 64.32 64.35 64.32 64.35 0.9K
15:50 64.36 64.37 64.36 64.37 1.9K
15:51 64.42 64.43 64.41 64.43 2.4K
15:52 64.44 64.44 64.42 64.44 1.4K
15:53 64.41 64.41 64.41 64.41 1.4K
15:54 64.37 64.37 64.23 64.23 5.0K
15:55 64.27 64.33 64.27 64.33 6.6K
15:56 64.31 64.34 64.31 64.31 4.9K
15:57 64.32 64.32 64.28 64.28 7.5K
15:58 64.31 64.32 64.29 64.29 5.5K
15:59 64.27 64.33 64.27 64.28 108.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available