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 63.09 63.09 63.09 63.09 2.6K
09:31 63.06 63.06 62.91 62.91 1.3K
09:34 62.95 62.95 62.95 62.95 0.7K
09:40 62.83 62.83 62.83 62.83 0.2K
09:41 62.98 63.03 62.98 63.03 1.3K
09:42 63.09 63.16 63.09 63.16 1.3K
09:43 63.19 63.19 63.19 63.19 0.5K
09:44 63.15 63.15 63.15 63.15 0.2K
09:45 62.96 62.96 62.96 62.96 0.2K
09:46 63.00 63.00 63.00 63.00 0.7K
09:47 63.22 63.22 63.22 63.22 0.7K
09:49 63.24 63.24 63.24 63.24 0.4K
09:54 63.26 63.29 63.26 63.29 0.5K
09:55 63.11 63.11 63.11 63.11 0.4K
09:56 63.20 63.20 63.20 63.20 1.8K
09:57 63.29 63.29 63.29 63.29 0.6K
10:01 63.26 63.30 63.26 63.30 0.4K
10:05 63.30 63.30 63.30 63.30 2.4K
10:09 63.36 63.36 63.36 63.36 0.3K
10:11 63.23 63.23 63.16 63.16 1.8K
10:14 63.12 63.12 63.11 63.11 0.4K
10:15 63.22 63.22 63.22 63.22 0.2K
10:16 63.22 63.22 63.22 63.22 0.1K
10:17 63.27 63.27 63.27 63.27 0.9K
10:18 63.22 63.22 63.21 63.21 1.9K
10:19 63.19 63.24 63.19 63.24 1.2K
10:22 63.12 63.12 63.12 63.12 2.2K
10:32 63.14 63.14 63.14 63.14 0.7K
10:36 63.14 63.19 63.14 63.19 0.9K
10:37 63.21 63.25 63.21 63.25 0.5K
10:38 63.21 63.21 63.21 63.21 0.6K
10:42 63.22 63.22 63.22 63.22 0.4K
10:45 63.24 63.24 63.24 63.24 0.9K
10:46 63.24 63.24 63.24 63.24 0.4K
10:47 63.24 63.24 63.24 63.24 0.3K
10:50 63.24 63.24 63.24 63.24 1.1K
10:51 63.25 63.25 63.25 63.25 0.4K
10:54 63.29 63.29 63.27 63.27 5.6K
10:55 63.25 63.29 63.25 63.29 0.5K
10:58 63.29 63.29 63.29 63.29 0.6K
10:59 63.31 63.31 63.30 63.30 1.0K
11:00 63.30 63.30 63.30 63.30 1.2K
11:09 63.18 63.18 63.18 63.18 2.1K
11:13 63.19 63.19 63.19 63.19 0.2K
11:15 63.21 63.21 63.19 63.21 1.2K
11:16 63.19 63.19 63.19 63.19 0.7K
11:20 63.23 63.23 63.23 63.23 0.1K
11:21 63.21 63.21 63.20 63.20 1.7K
11:22 63.09 63.09 63.09 63.09 2.3K
11:23 63.09 63.09 63.09 63.09 0.2K
11:27 63.09 63.14 63.09 63.14 0.4K
11:29 63.07 63.07 63.07 63.07 0.7K
11:32 63.12 63.12 63.12 63.12 0.3K
11:35 63.11 63.11 63.11 63.11 0.2K
11:36 63.15 63.19 63.15 63.19 0.8K
11:39 63.18 63.18 63.18 63.18 0.3K
11:41 63.27 63.29 63.27 63.29 1.3K
11:44 63.23 63.23 63.23 63.23 0.8K
11:45 63.20 63.20 63.20 63.20 0.3K
11:48 63.22 63.22 63.22 63.22 0.7K
11:49 63.22 63.22 63.22 63.22 0.7K
11:52 63.27 63.27 63.27 63.27 1.0K
11:58 63.30 63.30 63.30 63.30 1.2K
12:04 63.28 63.28 63.28 63.28 0.8K
12:05 63.29 63.29 63.29 63.29 0.9K
12:06 63.26 63.26 63.26 63.26 0.3K
12:08 63.27 63.27 63.26 63.26 0.5K
12:09 63.36 63.36 63.36 63.36 0.3K
12:13 63.41 63.43 63.37 63.43 6.9K
12:17 63.36 63.36 63.36 63.36 0.8K
12:19 63.39 63.39 63.39 63.39 0.8K
12:23 63.35 63.35 63.35 63.35 0.6K
12:28 63.37 63.43 63.37 63.43 0.4K
12:31 63.33 63.33 63.31 63.31 1.2K
12:34 63.35 63.35 63.35 63.35 0.4K
12:36 63.28 63.28 63.28 63.28 0.6K
12:40 63.46 63.46 63.46 63.46 1.5K
12:47 63.46 63.46 63.46 63.46 0.2K
12:48 63.43 63.43 63.43 63.43 0.5K
12:51 63.45 63.45 63.45 63.45 0.7K
12:58 63.48 63.48 63.48 63.48 0.4K
12:59 63.46 63.46 63.45 63.45 1.2K
13:09 63.48 63.48 63.48 63.48 0.9K
13:12 63.48 63.48 63.48 63.48 0.9K
13:15 63.50 63.50 63.50 63.50 2.7K
13:16 63.50 63.50 63.48 63.48 0.8K
13:18 63.47 63.47 63.47 63.47 1.1K
13:23 63.40 63.40 63.40 63.40 2.1K
13:28 63.26 63.26 63.26 63.26 0.3K
13:31 63.30 63.30 63.30 63.30 0.9K
13:34 63.34 63.34 63.34 63.34 0.8K
13:43 63.34 63.34 63.34 63.34 0.6K
13:50 63.34 63.35 63.34 63.35 0.8K
13:52 63.35 63.35 63.35 63.35 0.1K
13:53 63.39 63.39 63.39 63.39 0.1K
13:54 63.32 63.32 63.32 63.32 3.2K
13:55 63.26 63.30 63.26 63.30 4.4K
14:00 63.26 63.26 63.26 63.26 0.5K
14:04 63.16 63.16 63.16 63.16 0.5K
14:05 63.27 63.27 63.27 63.27 0.3K
14:07 63.28 63.33 63.28 63.33 0.9K
14:09 63.38 63.38 63.37 63.37 1.2K
14:10 63.35 63.35 63.35 63.35 0.6K
14:13 63.32 63.32 63.32 63.32 1.4K
14:24 63.20 63.20 63.20 63.20 0.3K
14:27 63.15 63.15 63.09 63.09 1.0K
14:29 63.10 63.10 63.10 63.10 0.5K
14:33 63.16 63.17 63.16 63.17 0.4K
14:35 63.19 63.19 63.19 63.19 1.0K
14:36 63.19 63.19 63.19 63.19 1.0K
14:37 63.13 63.13 63.13 63.13 1.5K
14:38 63.15 63.15 63.15 63.15 0.6K
14:39 63.13 63.13 63.13 63.13 2.4K
14:43 63.19 63.19 63.19 63.19 0.5K
14:50 63.20 63.20 63.20 63.20 0.3K
14:51 63.22 63.22 63.21 63.21 2.5K
14:58 63.20 63.20 63.20 63.20 0.6K
15:01 63.22 63.22 63.22 63.22 0.5K
15:02 63.18 63.18 63.18 63.18 2.0K
15:07 63.21 63.21 63.21 63.21 1.3K
15:13 63.19 63.19 63.19 63.19 0.1K
15:14 63.17 63.19 63.17 63.18 1.2K
15:18 63.19 63.19 63.19 63.19 0.2K
15:19 63.15 63.16 63.15 63.16 1.3K
15:21 63.19 63.19 63.17 63.18 1.6K
15:22 63.19 63.19 63.18 63.18 0.7K
15:24 63.16 63.16 63.16 63.16 1.3K
15:25 63.18 63.18 63.18 63.18 0.6K
15:29 63.18 63.18 63.16 63.16 0.6K
15:30 63.15 63.15 63.15 63.15 0.4K
15:32 63.14 63.14 63.13 63.14 1.5K
15:33 63.15 63.15 63.15 63.15 1.1K
15:34 63.16 63.16 63.16 63.16 0.8K
15:35 63.16 63.16 63.16 63.16 0.9K
15:36 63.16 63.16 63.16 63.16 0.2K
15:37 63.17 63.17 63.16 63.16 2.1K
15:39 63.18 63.18 63.18 63.18 0.8K
15:41 63.18 63.18 63.17 63.17 3.2K
15:44 63.18 63.18 63.18 63.18 0.6K
15:45 63.14 63.16 63.14 63.16 2.5K
15:49 63.13 63.13 63.13 63.13 1.1K
15:50 63.11 63.15 63.09 63.15 4.0K
15:52 63.14 63.19 63.14 63.19 3.6K
15:54 63.14 63.14 63.14 63.14 0.7K
15:55 63.14 63.19 63.14 63.19 3.1K
15:56 63.19 63.19 63.19 63.19 2.0K
15:57 63.21 63.22 63.21 63.22 2.2K
15:58 63.24 63.25 63.20 63.22 7.9K
15:59 63.21 63.24 63.21 63.24 78.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available