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 64.47 64.51 64.47 64.51 11.6K
09:33 64.30 64.30 64.28 64.28 0.3K
09:36 64.20 64.20 64.20 64.20 0.2K
09:38 64.30 64.30 64.30 64.30 0.2K
09:39 64.31 64.58 64.31 64.31 40.0K
09:41 64.30 64.30 64.30 64.30 2.0K
09:43 64.11 64.15 64.11 64.15 1.2K
09:45 64.11 64.11 64.11 64.11 0.3K
09:47 64.03 64.03 64.03 64.03 0.8K
09:52 64.02 64.02 64.02 64.02 1.1K
09:56 64.05 64.05 63.97 63.97 5.9K
09:57 63.97 63.97 63.97 63.97 0.2K
09:59 63.89 63.89 63.89 63.89 1.6K
10:06 63.81 63.81 63.77 63.77 0.5K
10:07 63.83 63.83 63.83 63.83 3.1K
10:14 63.81 63.81 63.81 63.81 0.1K
10:15 63.81 63.81 63.81 63.81 0.6K
10:17 63.88 63.97 63.88 63.97 1.4K
10:19 64.08 64.08 63.91 63.91 0.9K
10:21 63.94 63.94 63.94 63.94 0.2K
10:22 64.03 64.03 63.94 63.94 1.7K
10:23 63.93 63.93 63.90 63.90 1.9K
10:25 63.90 63.90 63.87 63.87 2.5K
10:26 63.86 63.86 63.86 63.86 0.5K
10:28 63.86 63.86 63.86 63.86 0.1K
10:29 63.90 63.90 63.90 63.90 1.0K
10:34 63.86 63.86 63.86 63.86 0.6K
10:35 63.86 63.86 63.83 63.83 1.1K
10:36 63.80 63.81 63.80 63.81 0.8K
10:37 63.81 63.86 63.81 63.83 1.4K
10:38 63.78 63.78 63.66 63.70 4.8K
10:44 63.64 63.64 63.64 63.64 1.0K
10:46 63.63 63.63 63.63 63.63 0.7K
10:47 63.63 63.63 63.63 63.63 0.4K
10:48 63.70 63.88 63.70 63.88 3.6K
10:49 63.83 63.83 63.75 63.75 0.8K
10:50 63.74 63.74 63.74 63.74 0.4K
10:51 63.73 63.73 63.70 63.70 0.8K
10:52 63.70 63.70 63.70 63.70 0.1K
10:53 63.70 63.70 63.70 63.70 0.4K
10:54 63.69 63.69 63.69 63.69 0.2K
10:55 63.69 63.69 63.69 63.69 0.2K
10:56 63.69 63.69 63.69 63.69 0.4K
10:58 63.69 63.69 63.63 63.65 0.6K
10:59 63.69 63.69 63.69 63.69 1.0K
11:00 63.69 63.71 63.69 63.71 1.1K
11:01 63.70 63.70 63.70 63.70 0.4K
11:03 63.77 63.77 63.77 63.77 2.8K
11:04 63.83 63.83 63.83 63.83 1.7K
11:08 63.73 63.76 63.73 63.76 1.7K
11:09 63.76 63.76 63.72 63.72 2.5K
11:10 63.68 63.68 63.60 63.67 7.6K
11:11 63.69 63.69 63.69 63.69 1.1K
11:12 63.74 63.74 63.74 63.74 1.5K
11:13 63.75 63.75 63.74 63.74 0.8K
11:14 63.70 63.70 63.70 63.70 0.5K
11:16 63.71 63.71 63.71 63.71 0.2K
11:17 63.71 63.71 63.71 63.71 1.0K
11:21 63.71 63.71 63.71 63.71 2.1K
11:23 63.66 63.66 63.66 63.66 0.7K
11:25 63.63 63.63 63.63 63.63 1.1K
11:28 63.56 63.63 63.56 63.63 2.9K
11:33 63.65 63.65 63.65 63.65 1.2K
11:37 63.68 63.68 63.68 63.68 0.6K
11:43 63.63 63.63 63.63 63.63 0.1K
11:44 63.66 63.66 63.66 63.66 1.1K
11:46 63.65 63.65 63.65 63.65 0.2K
11:47 63.63 63.63 63.63 63.63 0.2K
11:48 63.62 63.62 63.60 63.60 3.8K
11:49 63.60 63.63 63.60 63.63 6.0K
11:53 63.61 63.61 63.59 63.59 2.7K
11:55 63.57 63.57 63.57 63.57 2.0K
11:58 63.55 63.55 63.49 63.49 1.8K
11:59 63.49 63.50 63.49 63.50 0.9K
12:00 63.54 63.54 63.54 63.54 0.7K
12:03 63.52 63.52 63.52 63.52 0.5K
12:05 63.41 63.43 63.41 63.43 0.6K
12:06 63.37 63.37 63.34 63.34 0.7K
12:07 63.35 63.35 63.35 63.35 1.0K
12:08 63.32 63.32 63.32 63.32 6.9K
12:09 63.38 63.38 63.38 63.38 0.9K
12:10 63.38 63.41 63.38 63.41 0.6K
12:15 63.44 63.44 63.44 63.44 1.2K
12:17 63.45 63.45 63.45 63.45 1.9K
12:19 63.44 63.44 63.42 63.42 2.9K
12:21 63.36 63.36 63.32 63.32 0.7K
12:22 63.37 63.37 63.37 63.37 0.6K
12:25 63.35 63.35 63.35 63.35 0.2K
12:26 63.34 63.34 63.34 63.34 0.5K
12:27 63.40 63.40 63.40 63.40 1.1K
12:31 63.48 63.49 63.48 63.49 2.0K
12:32 63.49 63.49 63.49 63.49 0.6K
12:33 63.49 63.49 63.49 63.49 0.4K
12:36 63.49 63.49 63.49 63.49 0.4K
12:39 63.49 63.49 63.49 63.49 0.4K
12:41 63.45 63.45 63.45 63.45 0.4K
12:42 63.54 63.54 63.54 63.54 1.7K
12:43 63.54 63.54 63.54 63.54 0.7K
12:46 63.58 63.58 63.58 63.58 0.6K
12:48 63.61 63.61 63.61 63.61 0.2K
12:49 63.57 63.57 63.57 63.57 0.7K
12:51 63.59 63.59 63.59 63.59 1.3K
12:53 63.59 63.59 63.59 63.59 0.4K
12:57 63.55 63.55 63.53 63.53 1.2K
12:59 63.61 63.67 63.61 63.67 2.9K
13:00 63.67 63.80 63.67 63.74 7.5K
13:05 63.76 63.76 63.71 63.71 5.1K
13:06 63.69 63.70 63.69 63.70 1.8K
13:14 63.74 63.74 63.74 63.74 0.6K
13:16 63.73 63.73 63.73 63.73 0.2K
13:18 63.73 63.73 63.73 63.73 1.2K
13:20 63.69 63.69 63.69 63.69 0.2K
13:22 63.73 63.74 63.73 63.74 1.0K
13:25 63.76 63.77 63.76 63.77 1.2K
13:27 63.76 63.76 63.76 63.76 0.8K
13:29 63.72 63.72 63.72 63.72 0.1K
13:30 63.72 63.72 63.72 63.72 1.2K
13:34 63.70 63.70 63.70 63.70 0.3K
13:37 63.68 63.72 63.68 63.72 2.3K
13:40 63.72 63.72 63.72 63.72 1.9K
13:43 63.63 63.63 63.63 63.63 0.6K
13:44 63.61 63.61 63.61 63.61 0.9K
13:47 63.62 63.62 63.62 63.62 1.3K
13:53 63.66 63.66 63.66 63.66 0.9K
13:56 63.58 63.58 63.58 63.58 0.7K
14:02 63.51 63.51 63.51 63.51 1.1K
14:04 63.39 63.39 63.35 63.35 3.0K
14:06 63.39 63.39 63.39 63.39 0.1K
14:07 63.42 63.45 63.36 63.38 8.4K
14:08 63.38 63.38 63.38 63.38 0.6K
14:09 63.38 63.38 63.38 63.38 1.1K
14:10 63.41 63.45 63.41 63.45 1.9K
14:11 63.45 63.45 63.45 63.45 0.5K
14:12 63.43 63.43 63.39 63.39 1.0K
14:13 63.34 63.34 63.34 63.34 0.2K
14:14 63.34 63.34 63.34 63.34 1.2K
14:15 63.23 63.23 63.23 63.23 1.2K
14:16 63.19 63.19 63.19 63.19 0.2K
14:17 63.13 63.16 63.12 63.16 1.5K
14:19 63.13 63.13 63.13 63.13 0.3K
14:20 63.13 63.13 63.13 63.13 5.6K
14:21 63.22 63.22 63.14 63.14 9.9K
14:22 63.16 63.25 63.15 63.21 3.4K
14:23 63.21 63.22 63.16 63.22 1.9K
14:24 63.29 63.29 63.28 63.28 1.7K
14:26 63.31 63.31 63.31 63.31 0.7K
14:27 63.22 63.22 63.19 63.19 0.9K
14:28 63.19 63.19 63.18 63.18 0.4K
14:29 63.18 63.18 63.18 63.18 0.4K
14:32 63.28 63.28 63.28 63.28 1.4K
14:33 63.33 63.33 63.33 63.33 0.3K
14:34 63.32 63.32 63.32 63.32 0.2K
14:35 63.28 63.28 63.28 63.28 0.1K
14:36 63.25 63.33 63.25 63.33 1.0K
14:37 63.36 63.40 63.36 63.40 3.0K
14:41 63.35 63.35 63.33 63.33 1.7K
14:42 63.31 63.31 63.28 63.28 1.3K
14:43 63.24 63.29 63.24 63.29 0.9K
14:46 63.24 63.24 63.24 63.24 0.2K
14:48 63.24 63.24 63.24 63.24 0.2K
14:49 63.29 63.29 63.29 63.29 2.2K
14:53 63.27 63.27 63.27 63.27 0.9K
14:54 63.20 63.20 63.20 63.20 0.3K
14:55 63.20 63.20 63.09 63.09 0.8K
14:56 63.06 63.06 63.06 63.06 0.3K
14:57 63.03 63.11 63.03 63.11 2.8K
15:05 63.04 63.09 63.04 63.09 1.8K
15:07 63.06 63.06 63.02 63.02 0.6K
15:08 63.02 63.02 63.02 63.02 0.5K
15:09 63.04 63.04 63.04 63.04 0.4K
15:10 63.04 63.04 63.04 63.04 0.1K
15:11 63.03 63.04 63.03 63.03 0.6K
15:12 63.04 63.04 63.04 63.04 2.3K
15:14 63.03 63.03 63.03 63.03 0.9K
15:15 63.02 63.02 63.02 63.02 0.6K
15:16 63.04 63.04 63.04 63.04 1.2K
15:17 63.00 63.00 63.00 63.00 0.9K
15:18 62.97 62.97 62.97 62.97 0.5K
15:21 63.02 63.05 63.02 63.05 2.3K
15:22 63.06 63.06 63.06 63.06 0.4K
15:23 63.06 63.06 63.05 63.05 2.8K
15:24 63.08 63.12 63.08 63.12 1.7K
15:25 63.10 63.10 63.10 63.10 0.8K
15:26 63.16 63.16 63.15 63.16 5.4K
15:28 63.17 63.17 63.17 63.17 0.2K
15:29 63.13 63.13 63.13 63.13 1.3K
15:30 63.08 63.08 63.04 63.04 2.1K
15:31 62.97 62.98 62.94 62.94 3.4K
15:32 62.93 62.93 62.93 62.93 0.4K
15:33 62.93 62.93 62.84 62.84 2.3K
15:34 62.75 62.75 62.75 62.75 2.8K
15:35 62.77 62.82 62.77 62.80 1.8K
15:36 62.80 62.82 62.80 62.82 1.2K
15:37 62.84 62.84 62.73 62.73 2.0K
15:38 62.73 62.77 62.72 62.72 0.8K
15:39 62.77 62.80 62.77 62.79 1.7K
15:40 62.79 62.79 62.79 62.79 0.7K
15:41 62.77 62.77 62.73 62.74 4.7K
15:42 62.69 62.74 62.69 62.69 2.0K
15:43 62.69 62.72 62.69 62.72 1.2K
15:44 62.68 62.75 62.65 62.74 7.9K
15:45 62.75 62.81 62.75 62.81 3.4K
15:46 62.77 62.78 62.77 62.78 1.6K
15:47 62.78 62.81 62.77 62.78 2.6K
15:48 62.80 62.80 62.75 62.75 1.0K
15:49 62.75 62.75 62.73 62.75 2.8K
15:50 62.81 62.87 62.81 62.87 5.3K
15:51 62.85 62.87 62.85 62.85 2.8K
15:52 62.89 62.91 62.89 62.91 3.2K
15:53 62.92 62.95 62.92 62.94 1.4K
15:54 62.94 62.95 62.82 62.82 10.4K
15:55 62.89 62.93 62.89 62.90 8.0K
15:56 62.96 63.01 62.96 63.01 8.2K
15:57 63.03 63.06 63.01 63.04 10.8K
15:58 63.01 63.07 63.01 63.07 15.3K
15:59 63.10 63.12 63.08 63.09 208.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available