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 64.24 64.24 64.24 64.24 3.2K
09:32 64.12 64.12 64.12 64.11 2.9K
09:49 64.28 64.28 64.28 64.28 1.0K
09:51 64.13 64.13 64.13 64.13 1.3K
09:52 64.29 64.29 64.29 64.29 0.3K
09:53 64.25 64.25 64.25 64.25 1.0K
09:58 64.15 64.15 64.15 64.15 0.5K
09:59 64.23 64.23 64.23 64.23 0.3K
10:00 64.24 64.32 64.24 64.32 2.1K
10:01 64.32 64.32 64.32 64.32 1.3K
10:06 64.20 64.27 64.20 64.27 1.1K
10:09 64.26 64.26 64.26 64.26 1.5K
10:10 64.28 64.28 64.28 64.28 0.8K
10:13 64.34 64.34 64.34 64.33 0.7K
10:17 64.38 64.38 64.38 64.38 0.7K
10:19 64.46 64.46 64.46 64.46 0.3K
10:22 64.33 64.47 64.33 64.47 1.3K
10:23 64.50 64.50 64.50 64.50 1.0K
10:25 64.46 64.49 64.46 64.49 0.4K
10:28 64.58 64.60 64.58 64.60 2.6K
10:31 64.52 64.52 64.52 64.52 0.5K
10:32 64.62 64.62 64.57 64.57 0.7K
10:33 64.60 64.60 64.60 64.60 0.7K
10:36 64.51 64.51 64.51 64.51 1.0K
10:39 64.54 64.54 64.51 64.51 1.1K
10:42 64.54 64.54 64.54 64.54 2.6K
10:55 64.50 64.50 64.50 64.50 0.4K
10:58 64.45 64.46 64.45 64.46 1.3K
11:01 64.49 64.49 64.49 64.49 0.3K
11:02 64.50 64.53 64.50 64.53 2.5K
11:04 64.47 64.47 64.47 64.47 0.9K
11:11 64.45 64.45 64.45 64.45 0.4K
11:12 64.44 64.44 64.44 64.44 1.9K
11:16 64.32 64.32 64.32 64.32 0.6K
11:19 64.33 64.33 64.33 64.33 1.2K
11:25 64.34 64.34 64.34 64.34 1.3K
11:29 64.36 64.36 64.36 64.36 0.5K
11:32 64.27 64.27 64.27 64.27 0.8K
11:33 64.16 64.16 64.16 64.16 0.5K
11:35 64.23 64.23 64.23 64.23 1.0K
11:37 64.26 64.26 64.26 64.26 0.6K
11:40 64.26 64.27 64.26 64.27 1.1K
11:44 64.22 64.22 64.22 64.22 1.7K
11:52 64.31 64.31 64.31 64.31 0.8K
11:53 64.32 64.32 64.32 64.32 0.4K
11:54 64.30 64.30 64.30 64.30 1.0K
11:57 64.30 64.36 64.30 64.36 3.7K
11:58 64.34 64.34 64.34 64.34 1.9K
12:06 64.34 64.36 64.34 64.36 0.9K
12:08 64.36 64.36 64.36 64.36 0.3K
12:09 64.36 64.36 64.36 64.36 2.2K
12:16 64.41 64.44 64.41 64.44 1.6K
12:17 64.47 64.47 64.47 64.47 0.8K
12:18 64.48 64.48 64.48 64.48 0.8K
12:19 64.47 64.47 64.47 64.47 1.5K
12:22 64.48 64.50 64.48 64.50 1.2K
12:23 64.52 64.52 64.52 64.52 0.4K
12:24 64.58 64.58 64.58 64.58 0.6K
12:25 64.55 64.55 64.55 64.55 0.7K
12:27 64.60 64.60 64.60 64.60 1.5K
12:37 64.59 64.59 64.59 64.59 0.9K
12:41 64.61 64.61 64.56 64.56 0.7K
12:44 64.59 64.59 64.59 64.59 0.3K
12:47 64.60 64.64 64.60 64.64 1.2K
12:52 64.66 64.66 64.66 64.66 0.5K
12:54 64.67 64.67 64.67 64.67 0.3K
12:55 64.68 64.68 64.68 64.68 0.3K
12:56 64.65 64.65 64.65 64.65 1.4K
13:00 64.64 64.64 64.64 64.64 1.0K
13:06 64.64 64.64 64.64 64.64 0.6K
13:11 64.70 64.71 64.70 64.71 1.0K
13:14 64.74 64.74 64.72 64.72 1.5K
13:22 64.69 64.69 64.69 64.69 0.2K
13:24 64.76 64.76 64.76 64.76 1.0K
13:26 64.74 64.74 64.74 64.74 1.4K
13:35 64.75 64.75 64.75 64.75 1.1K
13:45 64.68 64.68 64.67 64.67 0.5K
13:48 64.69 64.69 64.69 64.69 1.3K
13:50 64.76 64.76 64.75 64.75 2.3K
13:51 64.76 64.76 64.76 64.76 0.6K
13:52 64.78 64.78 64.78 64.78 0.8K
13:57 64.77 64.77 64.70 64.70 2.5K
14:05 64.68 64.68 64.68 64.68 0.4K
14:08 64.72 64.74 64.72 64.74 0.8K
14:09 64.77 64.77 64.77 64.77 0.9K
14:15 64.80 64.80 64.80 64.80 1.9K
14:26 64.77 64.77 64.77 64.77 2.0K
14:39 64.76 64.76 64.76 64.76 0.3K
14:40 64.74 64.74 64.72 64.72 2.1K
14:41 64.75 64.75 64.75 64.75 1.2K
14:42 64.74 64.74 64.74 64.74 0.7K
14:45 64.75 64.75 64.75 64.75 0.3K
14:47 64.76 64.76 64.75 64.75 1.3K
14:51 64.77 64.77 64.77 64.77 0.9K
14:52 64.78 64.78 64.78 64.78 0.4K
14:53 64.79 64.79 64.79 64.79 1.7K
14:56 64.84 64.84 64.84 64.84 0.9K
14:58 64.84 64.84 64.84 64.84 1.0K
14:59 64.84 64.84 64.83 64.83 1.5K
15:02 64.77 64.77 64.77 64.77 1.0K
15:03 64.74 64.74 64.74 64.74 0.8K
15:04 64.69 64.69 64.68 64.68 3.0K
15:05 64.72 64.76 64.72 64.73 2.9K
15:08 64.66 64.67 64.66 64.67 2.6K
15:09 64.68 64.68 64.68 64.68 0.3K
15:11 64.68 64.68 64.68 64.68 0.2K
15:12 64.68 64.68 64.68 64.68 2.6K
15:13 64.67 64.67 64.67 64.67 2.0K
15:16 64.61 64.61 64.61 64.61 0.2K
15:17 64.61 64.61 64.61 64.61 0.6K
15:20 64.64 64.64 64.64 64.64 0.6K
15:21 64.62 64.62 64.60 64.60 1.8K
15:24 64.65 64.65 64.63 64.63 1.4K
15:26 64.61 64.61 64.61 64.61 0.3K
15:27 64.63 64.63 64.63 64.63 0.9K
15:29 64.65 64.65 64.65 64.65 1.7K
15:30 64.64 64.64 64.64 64.64 1.2K
15:32 64.63 64.63 64.63 64.63 0.6K
15:33 64.64 64.64 64.63 64.63 0.5K
15:34 64.64 64.71 64.64 64.71 5.4K
15:35 64.70 64.70 64.70 64.70 0.3K
15:36 64.70 64.75 64.70 64.75 4.2K
15:38 64.76 64.76 64.76 64.76 2.3K
15:40 64.80 64.80 64.80 64.80 1.9K
15:41 64.78 64.78 64.73 64.75 4.2K
15:42 64.69 64.72 64.69 64.72 2.4K
15:43 64.73 64.73 64.73 64.73 1.0K
15:44 64.74 64.74 64.71 64.71 1.7K
15:46 64.72 64.74 64.72 64.74 2.4K
15:47 64.77 64.77 64.76 64.76 0.7K
15:48 64.73 64.73 64.69 64.69 2.7K
15:49 64.66 64.68 64.62 64.62 2.7K
15:51 64.67 64.72 64.67 64.72 3.7K
15:52 64.73 64.73 64.73 64.73 1.4K
15:53 64.71 64.71 64.71 64.71 1.5K
15:54 64.68 64.72 64.67 64.67 2.0K
15:55 64.67 64.70 64.67 64.69 9.2K
15:56 64.70 64.70 64.66 64.67 3.9K
15:57 64.67 64.67 64.65 64.65 10.5K
15:58 64.65 64.67 64.65 64.67 8.3K
15:59 64.67 64.67 64.62 64.66 69.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available