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 62.47 62.47 62.39 62.39 4.7K
09:31 62.39 62.39 62.39 62.39 0.5K
09:35 62.73 62.73 62.73 62.73 0.3K
09:37 62.70 62.70 62.70 62.70 0.3K
09:38 62.73 62.73 62.73 62.73 0.5K
09:40 62.82 62.82 62.82 62.82 1.2K
09:45 62.70 62.70 62.70 62.70 0.2K
09:47 62.82 62.82 62.82 62.82 0.4K
09:48 62.53 62.53 62.53 62.53 1.5K
09:50 62.49 62.49 62.49 62.49 0.3K
09:52 62.42 62.42 62.42 62.42 0.7K
10:00 62.46 62.46 62.46 62.46 0.2K
10:03 62.60 62.60 62.60 62.60 0.1K
10:05 62.56 62.56 62.51 62.51 2.1K
10:06 62.76 62.82 62.76 62.82 1.4K
10:09 62.90 62.90 62.90 62.90 0.2K
10:10 62.82 62.82 62.58 62.58 3.1K
10:20 62.68 62.80 62.68 62.80 1.2K
10:22 62.70 62.70 62.70 62.70 0.4K
10:26 62.83 62.85 62.83 62.85 0.9K
10:28 62.76 62.76 62.76 62.76 1.0K
10:29 62.75 62.75 62.71 62.75 1.6K
10:31 62.85 62.85 62.85 62.85 0.8K
10:37 63.02 63.02 63.02 63.02 0.2K
10:38 63.00 63.00 62.86 62.86 0.5K
10:40 63.02 63.02 63.02 63.02 0.2K
10:43 62.92 62.93 62.92 62.93 0.8K
10:44 62.95 62.95 62.95 62.95 2.2K
10:45 62.97 62.98 62.97 62.98 1.5K
10:46 62.98 62.98 62.96 62.96 2.0K
10:47 63.00 63.00 63.00 63.00 0.1K
10:48 62.96 62.96 62.90 62.90 1.9K
10:50 62.91 62.91 62.91 62.91 0.2K
10:51 63.05 63.09 63.05 63.09 1.5K
10:53 63.12 63.12 63.12 63.12 0.6K
10:56 63.14 63.14 63.07 63.07 1.0K
10:57 62.97 62.97 62.97 62.97 0.3K
10:59 63.05 63.05 63.05 63.05 0.3K
11:00 63.05 63.05 63.05 63.05 0.6K
11:05 63.08 63.08 63.08 63.08 0.5K
11:07 63.04 63.04 63.04 63.04 0.9K
11:10 63.01 63.01 62.97 62.97 0.8K
11:11 62.99 62.99 62.99 62.99 0.7K
11:15 63.01 63.01 63.01 63.01 0.4K
11:18 63.02 63.02 63.02 63.02 0.5K
11:22 63.09 63.09 63.09 63.09 0.1K
11:23 63.20 63.20 63.20 63.20 0.8K
11:29 63.02 63.02 63.02 63.02 0.6K
11:30 63.08 63.08 63.08 63.08 0.3K
11:33 63.06 63.06 63.06 63.06 0.8K
11:44 63.17 63.17 63.17 63.17 1.2K
11:45 63.20 63.20 63.20 63.20 1.8K
11:48 63.17 63.17 63.17 63.17 1.4K
11:54 63.19 63.19 63.19 63.19 1.5K
11:57 63.19 63.19 63.19 63.19 0.6K
12:05 63.17 63.17 63.17 63.17 1.2K
12:13 63.25 63.25 63.25 63.25 1.5K
12:17 63.24 63.24 63.24 63.24 0.5K
12:21 63.23 63.23 63.23 63.23 0.2K
12:22 63.21 63.21 63.21 63.21 0.2K
12:23 63.20 63.20 63.20 63.20 0.3K
12:27 63.19 63.19 63.19 63.19 0.3K
12:29 63.19 63.19 63.19 63.19 0.6K
12:30 63.24 63.25 63.24 63.25 2.7K
12:44 63.09 63.09 63.09 63.09 0.5K
12:45 63.09 63.13 63.09 63.13 2.0K
12:52 63.17 63.17 63.17 63.17 0.9K
12:58 63.23 63.23 63.21 63.21 2.5K
13:02 63.13 63.13 63.13 63.13 0.3K
13:06 63.13 63.13 63.13 63.13 0.3K
13:09 63.17 63.17 63.17 63.17 2.2K
13:11 63.09 63.09 63.09 63.09 0.9K
13:18 63.11 63.11 63.11 63.11 1.0K
13:29 63.09 63.09 63.09 63.09 1.6K
13:30 63.09 63.09 63.09 63.09 0.4K
13:34 63.10 63.10 63.10 63.10 0.7K
13:35 63.06 63.06 63.06 63.06 0.4K
13:38 63.06 63.06 63.06 63.06 0.6K
13:39 63.08 63.08 63.08 63.08 0.3K
13:41 63.08 63.13 63.08 63.13 0.3K
13:44 63.03 63.03 62.96 62.96 1.8K
13:49 63.01 63.01 63.00 63.00 0.4K
13:50 63.00 63.00 63.00 63.00 0.6K
13:51 63.02 63.02 63.02 63.02 0.7K
13:52 62.99 62.99 62.99 62.99 0.3K
13:55 63.05 63.05 63.05 63.05 1.4K
14:00 63.02 63.02 63.02 63.02 1.2K
14:05 62.99 62.99 62.99 62.99 0.1K
14:06 62.92 62.92 62.92 62.92 0.4K
14:08 62.87 62.87 62.87 62.87 0.6K
14:10 62.93 62.93 62.93 62.93 1.0K
14:15 62.85 62.85 62.85 62.85 0.5K
14:17 62.87 62.87 62.87 62.87 0.2K
14:18 62.84 62.84 62.79 62.79 1.0K
14:19 62.89 62.89 62.89 62.89 0.6K
14:20 62.87 62.87 62.87 62.87 0.8K
14:27 62.77 62.77 62.77 62.77 0.8K
14:28 62.69 62.69 62.69 62.69 1.0K
14:30 62.78 62.78 62.78 62.78 0.4K
14:33 62.71 62.71 62.71 62.71 0.6K
14:35 62.72 62.72 62.72 62.72 1.2K
14:38 62.61 62.61 62.61 62.61 0.7K
14:40 62.67 62.67 62.67 62.67 0.2K
14:41 62.66 62.66 62.66 62.66 0.8K
14:47 62.70 62.70 62.70 62.70 0.1K
14:49 62.74 62.74 62.74 62.74 1.3K
14:51 62.76 62.76 62.76 62.76 0.6K
14:55 62.77 62.77 62.75 62.77 2.1K
14:57 62.73 62.73 62.73 62.73 0.6K
14:58 62.75 62.75 62.75 62.75 0.8K
14:59 62.75 62.75 62.75 62.75 0.1K
15:00 62.75 62.75 62.75 62.75 0.4K
15:01 62.61 62.61 62.61 62.61 0.8K
15:02 62.64 62.64 62.64 62.64 0.4K
15:03 62.65 62.66 62.63 62.65 3.6K
15:04 62.56 62.58 62.56 62.58 1.0K
15:05 62.62 62.62 62.62 62.62 0.7K
15:06 62.59 62.59 62.59 62.59 0.2K
15:09 62.69 62.69 62.64 62.65 1.6K
15:10 62.67 62.67 62.67 62.67 1.1K
15:11 62.64 62.64 62.64 62.64 0.6K
15:12 62.64 62.64 62.62 62.62 0.5K
15:13 62.67 62.69 62.64 62.69 5.6K
15:14 62.65 62.65 62.65 62.65 0.8K
15:15 62.65 62.65 62.61 62.61 1.4K
15:16 62.60 62.60 62.60 62.60 1.2K
15:17 62.59 62.62 62.59 62.62 1.1K
15:19 62.62 62.62 62.62 62.62 0.3K
15:20 62.65 62.65 62.62 62.62 1.5K
15:21 62.64 62.64 62.64 62.64 0.6K
15:22 62.59 62.59 62.57 62.57 1.1K
15:23 62.59 62.59 62.56 62.56 0.8K
15:24 62.55 62.57 62.52 62.52 2.0K
15:25 62.50 62.53 62.48 62.48 1.9K
15:26 62.47 62.47 62.47 62.47 0.5K
15:27 62.44 62.44 62.42 62.42 0.3K
15:28 62.49 62.51 62.49 62.51 0.7K
15:30 62.51 62.51 62.51 62.51 0.1K
15:31 62.52 62.52 62.52 62.52 0.3K
15:32 62.52 62.52 62.52 62.52 0.5K
15:33 62.49 62.49 62.43 62.43 3.6K
15:34 62.48 62.48 62.48 62.48 1.1K
15:36 62.54 62.54 62.54 62.54 1.4K
15:37 62.67 62.67 62.60 62.60 48.7K
15:38 62.64 62.64 62.64 62.64 0.2K
15:39 62.63 62.63 62.63 62.63 1.2K
15:41 62.66 62.68 62.65 62.66 5.0K
15:43 62.57 62.57 62.57 62.57 1.2K
15:45 62.53 62.53 62.48 62.48 1.8K
15:46 62.46 62.46 62.46 62.46 0.7K
15:48 62.48 62.48 62.48 62.48 0.8K
15:49 62.55 62.55 62.55 62.55 0.9K
15:50 62.55 62.55 62.53 62.53 1.8K
15:51 62.53 62.54 62.53 62.54 1.8K
15:52 62.57 62.57 62.55 62.57 1.6K
15:53 62.56 62.56 62.55 62.55 2.8K
15:54 62.57 62.57 62.57 62.57 0.1K
15:55 62.54 62.54 62.52 62.52 3.0K
15:56 62.56 62.59 62.56 62.59 2.2K
15:57 62.56 62.56 62.54 62.54 5.3K
15:58 62.54 62.59 62.54 62.59 3.4K
15:59 62.58 62.64 62.55 62.62 119.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available