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 62.88 62.88 62.82 62.82 9.8K
09:43 62.91 62.91 62.91 62.91 0.1K
09:44 62.91 62.91 62.91 62.91 0.9K
09:48 63.00 63.00 63.00 63.00 0.9K
09:53 62.86 62.86 62.86 62.86 0.2K
09:55 63.24 63.24 63.24 63.24 2.2K
09:57 63.24 63.24 63.24 63.24 0.6K
10:01 63.06 63.06 63.06 63.06 0.8K
10:05 63.13 63.13 62.92 62.92 1.3K
10:10 62.90 62.90 62.90 62.90 0.4K
10:12 62.88 62.88 62.88 62.88 0.6K
10:15 62.93 62.93 62.93 62.93 0.2K
10:16 62.92 62.92 62.92 62.92 0.2K
10:17 62.92 62.92 62.92 62.92 0.4K
10:20 62.92 62.92 62.92 62.92 0.3K
10:22 63.10 63.10 63.10 63.10 0.2K
10:23 63.22 63.22 62.88 62.88 0.5K
10:25 62.92 62.92 62.92 62.92 0.3K
10:27 63.10 63.10 63.10 63.10 0.4K
10:30 62.95 62.95 62.95 62.95 0.6K
10:34 63.09 63.09 63.08 63.08 3.3K
10:39 63.08 63.08 63.08 63.08 0.3K
10:42 63.16 63.16 63.16 63.16 0.1K
10:43 63.16 63.16 63.16 63.16 0.8K
10:44 63.28 63.28 63.28 63.28 1.6K
10:47 63.34 63.34 63.34 63.34 0.5K
10:51 63.45 63.45 63.45 63.45 0.2K
10:52 63.20 63.20 63.20 63.20 0.4K
10:57 63.47 63.47 63.47 63.47 0.4K
10:59 63.39 63.39 63.39 63.39 2.5K
11:06 62.93 62.93 62.93 62.93 2.3K
11:07 62.84 62.93 62.84 62.93 1.3K
11:09 62.81 62.81 62.81 62.81 0.4K
11:13 62.96 62.96 62.96 62.96 1.2K
11:23 62.89 63.03 62.89 63.03 1.0K
11:24 62.97 63.03 62.97 63.02 1.9K
11:25 63.00 63.00 62.99 62.99 1.0K
11:26 62.99 62.99 62.99 62.99 0.5K
11:27 62.93 62.93 62.93 62.93 2.2K
11:29 62.92 62.92 62.92 62.92 1.7K
11:38 63.12 63.14 63.12 63.14 1.5K
11:41 63.08 63.08 63.08 63.08 0.4K
11:43 63.18 63.19 63.18 63.19 3.1K
11:44 63.20 63.21 63.20 63.21 1.4K
11:45 63.20 63.20 63.20 63.20 0.3K
11:46 63.20 63.20 63.20 63.20 0.8K
11:49 63.17 63.17 63.17 63.17 0.8K
11:50 63.19 63.19 63.19 63.19 1.1K
11:51 63.14 63.14 63.14 63.14 0.3K
11:54 63.20 63.20 63.20 63.20 0.2K
11:55 63.13 63.13 63.04 63.04 2.5K
11:58 63.08 63.08 63.08 63.08 0.4K
12:01 63.12 63.12 63.12 63.12 1.4K
12:05 63.13 63.13 63.13 63.13 0.5K
12:10 63.20 63.20 63.20 63.20 0.3K
12:11 63.14 63.14 63.14 63.14 0.7K
12:13 63.13 63.13 63.13 63.13 0.2K
12:15 63.18 63.18 63.18 63.18 0.9K
12:17 63.21 63.21 63.21 63.21 1.5K
12:25 63.22 63.22 63.22 63.22 0.3K
12:26 63.18 63.20 63.18 63.20 3.1K
12:27 63.27 63.27 63.27 63.27 4.2K
12:34 63.24 63.24 63.24 63.24 0.3K
12:35 63.18 63.18 63.18 63.18 0.8K
12:38 63.23 63.23 63.23 63.23 0.4K
12:39 63.28 63.28 63.28 63.28 0.6K
12:41 63.25 63.25 63.25 63.25 0.8K
12:45 63.23 63.23 63.23 63.23 0.4K
12:47 63.27 63.27 63.27 63.27 0.3K
12:49 63.27 63.27 63.27 63.27 2.6K
12:54 63.31 63.31 63.31 63.31 0.9K
12:57 63.33 63.33 63.28 63.28 1.1K
12:58 63.35 63.35 63.32 63.32 1.0K
13:01 63.35 63.35 63.27 63.27 1.8K
13:03 63.29 63.29 63.29 63.29 0.6K
13:05 63.29 63.29 63.29 63.29 0.5K
13:07 63.28 63.28 63.28 63.28 1.2K
13:10 63.32 63.33 63.32 63.33 2.7K
13:12 63.37 63.37 63.37 63.37 0.8K
13:13 63.36 63.36 63.36 63.36 0.4K
13:18 63.38 63.38 63.38 63.38 0.5K
13:21 63.38 63.38 63.38 63.38 0.5K
13:24 63.41 63.41 63.41 63.41 1.2K
13:30 63.42 63.42 63.42 63.42 0.3K
13:31 63.41 63.41 63.41 63.41 0.9K
13:36 63.44 63.44 63.40 63.40 0.5K
13:37 63.44 63.44 63.44 63.44 0.9K
13:39 63.40 63.40 63.40 63.40 1.1K
13:45 63.41 63.41 63.41 63.41 0.5K
13:47 63.41 63.41 63.41 63.41 1.4K
13:49 63.42 63.44 63.42 63.44 1.9K
13:52 63.42 63.42 63.42 63.42 0.5K
13:53 63.37 63.37 63.37 63.37 1.6K
13:55 63.33 63.33 63.31 63.31 2.3K
13:57 63.30 63.30 63.30 63.30 1.0K
14:02 63.32 63.32 63.32 63.32 0.4K
14:05 63.36 63.42 63.36 63.42 2.6K
14:07 63.37 63.37 63.37 63.37 1.5K
14:13 63.35 63.35 63.35 63.35 0.7K
14:16 63.37 63.37 63.37 63.37 0.7K
14:18 63.34 63.34 63.34 63.34 1.3K
14:22 63.35 63.35 63.35 63.35 0.8K
14:23 63.36 63.36 63.36 63.36 0.6K
14:24 63.38 63.42 63.38 63.42 1.3K
14:25 63.41 63.41 63.41 63.41 1.0K
14:31 63.40 63.40 63.40 63.40 1.4K
14:34 63.40 63.40 63.40 63.40 1.3K
14:38 63.39 63.39 63.39 63.39 0.1K
14:39 63.39 63.39 63.39 63.39 1.5K
14:41 63.40 63.40 63.40 63.40 0.6K
14:43 63.40 63.40 63.40 63.40 0.9K
14:45 63.37 63.37 63.35 63.35 1.3K
14:47 63.35 63.35 63.35 63.35 0.3K
14:49 63.35 63.35 63.35 63.35 2.4K
14:55 63.44 63.44 63.44 63.44 1.8K
14:57 63.43 63.43 63.43 63.43 1.1K
15:03 63.42 63.42 63.42 63.42 0.4K
15:04 63.41 63.41 63.41 63.41 0.6K
15:05 63.42 63.42 63.42 63.42 0.5K
15:06 63.42 63.42 63.41 63.41 2.1K
15:10 63.39 63.39 63.39 63.39 0.4K
15:12 63.39 63.39 63.39 63.39 0.2K
15:13 63.41 63.41 63.38 63.38 1.6K
15:14 63.39 63.39 63.39 63.39 1.8K
15:15 63.35 63.35 63.35 63.35 0.6K
15:16 63.36 63.36 63.36 63.36 0.5K
15:17 63.35 63.35 63.35 63.35 0.8K
15:20 63.32 63.32 63.32 63.32 0.7K
15:21 63.32 63.38 63.32 63.38 2.4K
15:22 63.39 63.39 63.39 63.39 0.7K
15:24 63.36 63.36 63.36 63.36 1.6K
15:28 63.39 63.40 63.38 63.38 0.7K
15:29 63.37 63.38 63.37 63.38 0.7K
15:30 63.41 63.41 63.41 63.41 2.5K
15:32 63.45 63.48 63.45 63.48 0.6K
15:34 63.50 63.50 63.50 63.50 0.4K
15:35 63.47 63.50 63.47 63.50 0.6K
15:36 63.49 63.53 63.49 63.53 0.9K
15:37 63.51 63.51 63.49 63.49 1.3K
15:38 63.48 63.49 63.48 63.49 0.8K
15:39 63.49 63.49 63.47 63.49 1.2K
15:40 63.49 63.49 63.49 63.49 0.7K
15:41 63.49 63.49 63.49 63.49 1.4K
15:42 63.53 63.53 63.48 63.48 3.1K
15:43 63.45 63.45 63.45 63.45 0.3K
15:44 63.45 63.45 63.41 63.41 1.1K
15:45 63.42 63.42 63.39 63.39 3.0K
15:46 63.42 63.42 63.24 63.29 10.4K
15:47 63.33 63.33 63.33 63.33 1.2K
15:48 63.33 63.35 63.33 63.35 0.6K
15:49 63.33 63.33 63.31 63.32 1.9K
15:50 63.19 63.19 63.19 63.19 0.7K
15:51 63.23 63.28 63.23 63.28 2.2K
15:52 63.28 63.28 63.28 63.28 1.6K
15:53 63.28 63.28 63.28 63.28 0.9K
15:54 63.22 63.29 63.10 63.29 3.2K
15:55 63.27 63.27 63.18 63.20 3.5K
15:56 63.24 63.24 63.20 63.20 2.6K
15:57 63.23 63.23 63.14 63.15 4.1K
15:58 63.14 63.26 63.13 63.20 5.2K
15:59 63.21 63.32 63.21 63.23 163.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available