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 62.84 62.84 62.84 62.84 3.3K
09:32 62.76 62.96 62.76 62.95 0.5K
09:33 63.10 63.10 62.94 62.94 1.0K
09:35 62.94 62.94 62.94 62.94 0.9K
09:37 62.94 62.94 62.94 62.94 0.2K
09:38 62.94 62.94 62.94 62.94 0.5K
09:40 62.98 62.98 62.98 62.98 0.1K
09:41 62.96 63.13 62.96 63.13 0.8K
09:42 63.34 63.34 63.34 63.34 0.1K
09:43 63.34 63.34 63.34 63.34 0.2K
09:45 63.36 63.36 63.36 63.36 0.3K
09:47 63.36 63.36 63.36 63.36 0.2K
09:48 63.23 63.23 63.23 63.23 0.3K
09:49 63.30 63.30 63.30 63.30 0.1K
09:51 63.41 63.41 63.36 63.36 0.6K
09:52 63.41 63.41 63.37 63.37 0.4K
09:53 63.36 63.37 63.31 63.31 1.0K
09:56 63.42 63.42 63.42 63.42 0.6K
09:59 63.39 63.39 63.39 63.39 0.1K
10:00 63.46 63.52 63.43 63.43 1.5K
10:01 63.41 63.41 63.41 63.41 0.3K
10:03 63.46 63.46 63.45 63.45 0.9K
10:08 63.46 63.46 63.46 63.46 0.5K
10:10 63.51 63.51 63.51 63.51 0.9K
10:11 63.54 63.64 63.54 63.64 0.5K
10:13 63.63 63.63 63.63 63.63 0.1K
10:14 63.61 63.61 63.61 63.61 0.2K
10:15 63.68 63.68 63.68 63.68 1.5K
10:18 63.75 63.75 63.75 63.75 0.5K
10:20 63.77 63.77 63.73 63.73 2.5K
10:21 63.73 63.73 63.73 63.73 0.7K
10:23 63.81 63.81 63.81 63.81 2.0K
10:24 63.87 63.87 63.87 63.87 0.1K
10:25 63.80 63.80 63.80 63.80 0.4K
10:27 63.77 63.77 63.77 63.77 0.8K
10:28 63.77 63.77 63.77 63.77 0.3K
10:29 63.77 63.77 63.77 63.77 1.0K
10:33 63.77 63.77 63.77 63.77 1.2K
10:35 63.81 63.81 63.81 63.81 1.4K
10:36 63.80 63.80 63.80 63.80 0.2K
10:38 63.78 63.78 63.78 63.78 1.2K
10:41 63.76 63.76 63.76 63.76 0.7K
10:42 63.73 63.73 63.71 63.71 1.3K
10:44 63.66 63.66 63.66 63.66 1.5K
10:45 63.60 63.66 63.60 63.66 1.9K
10:47 63.71 63.71 63.71 63.71 0.3K
10:48 63.65 63.65 63.65 63.65 0.2K
10:49 63.68 63.68 63.68 63.68 0.4K
10:52 63.70 63.70 63.70 63.70 1.4K
10:57 63.68 63.68 63.68 63.68 0.2K
10:58 63.68 63.68 63.68 63.68 0.5K
11:02 63.68 63.73 63.68 63.73 1.1K
11:07 63.81 63.81 63.81 63.81 0.4K
11:08 63.81 63.81 63.81 63.81 0.9K
11:16 63.87 63.89 63.87 63.89 0.9K
11:18 63.89 63.89 63.89 63.89 0.1K
11:20 63.89 63.91 63.89 63.91 0.4K
11:21 63.87 63.87 63.87 63.87 1.1K
11:23 63.88 63.94 63.88 63.94 2.4K
11:26 63.88 63.88 63.88 63.88 0.2K
11:27 63.89 63.89 63.89 63.89 0.7K
11:32 63.94 63.94 63.94 63.94 0.4K
11:33 63.96 63.96 63.96 63.96 0.4K
11:34 63.97 63.97 63.97 63.97 1.4K
11:35 63.91 63.91 63.91 63.91 1.5K
11:47 63.99 63.99 63.99 63.99 0.5K
11:48 63.93 63.95 63.93 63.95 1.4K
11:49 63.93 63.93 63.93 63.93 1.5K
11:55 63.93 63.93 63.92 63.93 0.6K
11:57 63.91 63.95 63.91 63.95 0.5K
11:59 63.95 63.99 63.95 63.99 0.6K
12:00 63.99 63.99 63.99 63.99 0.5K
12:01 63.98 63.98 63.98 63.98 1.2K
12:02 63.97 63.97 63.97 63.97 0.5K
12:03 63.97 63.97 63.97 63.97 0.7K
12:09 63.96 63.96 63.96 63.96 1.3K
12:10 64.02 64.02 64.02 64.02 0.3K
12:11 64.11 64.11 64.11 64.11 0.8K
12:14 64.03 64.03 64.03 64.03 0.7K
12:20 64.12 64.12 64.12 64.11 0.6K
12:23 64.08 64.09 64.03 64.03 2.0K
12:24 64.02 64.02 64.02 64.02 0.1K
12:25 64.02 64.02 64.02 64.02 0.5K
12:27 63.94 63.94 63.94 63.94 0.8K
12:28 63.92 63.92 63.92 63.92 0.2K
12:30 63.96 63.96 63.96 63.96 0.2K
12:31 63.91 63.93 63.91 63.93 0.7K
12:32 63.96 64.00 63.96 64.00 1.9K
12:37 63.97 63.97 63.97 63.97 0.4K
12:39 63.98 63.98 63.98 63.98 0.5K
12:41 63.94 63.94 63.94 63.94 0.7K
12:44 63.93 63.93 63.89 63.89 2.0K
12:45 63.93 63.93 63.93 63.93 0.4K
12:46 63.97 63.97 63.97 63.97 1.1K
12:49 63.90 63.90 63.90 63.90 0.2K
12:50 63.93 63.93 63.93 63.93 0.4K
12:51 63.97 63.97 63.97 63.97 1.2K
12:59 63.87 63.87 63.87 63.87 0.5K
13:03 63.86 63.86 63.86 63.86 0.2K
13:04 63.87 63.87 63.87 63.87 0.8K
13:05 63.86 63.87 63.86 63.87 0.9K
13:06 63.86 63.89 63.86 63.89 0.6K
13:07 63.89 63.89 63.87 63.87 1.6K
13:10 63.82 63.82 63.82 63.82 3.9K
13:12 63.81 63.81 63.81 63.81 0.6K
13:13 63.81 63.83 63.81 63.83 1.9K
13:14 63.82 63.82 63.82 63.82 2.1K
13:15 63.80 63.80 63.80 63.80 1.9K
13:16 63.77 63.77 63.77 63.77 0.8K
13:21 63.77 63.77 63.76 63.76 1.4K
13:24 63.73 63.73 63.73 63.73 2.4K
13:25 63.67 63.67 63.67 63.67 0.6K
13:29 63.62 63.62 63.62 63.62 0.8K
13:30 63.56 63.57 63.56 63.57 3.0K
13:34 63.72 63.72 63.72 63.72 0.9K
13:38 63.79 63.79 63.79 63.79 0.7K
13:40 63.76 63.76 63.76 63.76 0.6K
13:46 63.70 63.70 63.70 63.70 2.0K
13:48 63.71 63.71 63.71 63.71 0.2K
13:49 63.71 63.71 63.71 63.71 0.5K
13:51 63.65 63.65 63.65 63.65 0.7K
13:52 63.66 63.66 63.66 63.66 1.2K
14:00 63.66 63.66 63.63 63.63 1.4K
14:05 63.73 63.73 63.73 63.73 0.2K
14:06 63.75 63.75 63.75 63.75 0.4K
14:08 63.76 63.76 63.76 63.76 0.3K
14:10 63.73 63.73 63.73 63.73 0.5K
14:13 63.73 63.73 63.73 63.73 0.2K
14:14 63.73 63.73 63.73 63.73 0.2K
14:15 63.66 63.70 63.66 63.70 2.4K
14:17 63.77 63.77 63.77 63.77 1.0K
14:18 63.74 63.74 63.74 63.74 0.4K
14:20 63.72 63.72 63.72 63.72 0.2K
14:21 63.72 63.72 63.72 63.72 0.4K
14:23 63.72 63.72 63.72 63.72 0.3K
14:24 63.72 63.72 63.72 63.72 1.1K
14:30 63.77 63.77 63.77 63.77 1.0K
14:32 63.78 63.78 63.75 63.75 0.9K
14:34 63.79 63.79 63.78 63.78 0.5K
14:35 63.78 63.78 63.78 63.78 0.5K
14:36 63.81 63.81 63.78 63.78 1.1K
14:38 63.77 63.77 63.77 63.77 1.0K
14:39 63.71 63.71 63.71 63.71 1.1K
14:41 63.69 63.69 63.67 63.67 0.3K
14:42 63.70 63.70 63.70 63.70 0.6K
14:44 63.67 63.68 63.67 63.68 1.0K
14:46 63.71 63.71 63.71 63.71 0.3K
14:48 63.69 63.69 63.69 63.69 0.2K
14:49 63.70 63.70 63.70 63.70 0.4K
14:51 63.73 63.73 63.73 63.73 0.9K
14:52 63.70 63.72 63.70 63.72 0.6K
14:53 63.68 63.68 63.68 63.68 1.8K
14:56 63.73 63.73 63.73 63.73 0.2K
14:57 63.70 63.70 63.70 63.70 0.5K
14:59 63.69 63.75 63.69 63.75 1.0K
15:00 63.75 63.75 63.73 63.73 1.8K
15:04 63.65 63.66 63.65 63.66 1.3K
15:05 63.63 63.63 63.62 63.62 2.3K
15:08 63.60 63.65 63.60 63.65 1.2K
15:09 63.63 63.63 63.63 63.63 0.3K
15:10 63.63 63.63 63.58 63.58 1.7K
15:11 63.58 63.58 63.58 63.58 0.4K
15:14 63.60 63.60 63.60 63.60 1.2K
15:17 63.57 63.57 63.57 63.57 1.2K
15:18 63.56 63.56 63.56 63.56 0.4K
15:20 63.55 63.58 63.55 63.58 1.8K
15:22 63.59 63.59 63.59 63.59 0.6K
15:23 63.59 63.59 63.59 63.59 0.2K
15:24 63.62 63.62 63.62 63.62 0.8K
15:26 63.63 63.63 63.63 63.63 0.7K
15:27 63.63 63.63 63.63 63.63 0.7K
15:29 63.61 63.61 63.61 63.61 1.5K
15:30 63.62 63.63 63.62 63.63 0.5K
15:31 63.61 63.61 63.61 63.61 1.5K
15:32 63.57 63.57 63.56 63.56 6.4K
15:34 63.58 63.58 63.58 63.58 0.3K
15:35 63.58 63.58 63.57 63.57 0.9K
15:37 63.57 63.57 63.57 63.57 0.5K
15:38 63.57 63.57 63.56 63.56 0.8K
15:39 63.52 63.52 63.46 63.46 2.8K
15:40 63.46 63.46 63.46 63.46 0.1K
15:41 63.46 63.46 63.40 63.40 1.5K
15:42 63.40 63.40 63.38 63.38 1.1K
15:43 63.38 63.38 63.38 63.38 1.7K
15:44 63.39 63.43 63.39 63.41 1.9K
15:45 63.44 63.44 63.44 63.44 1.1K
15:46 63.44 63.44 63.43 63.43 17.7K
15:47 63.39 63.44 63.39 63.44 26.8K
15:48 63.47 63.47 63.45 63.45 0.9K
15:49 63.53 63.54 63.53 63.54 2.7K
15:50 63.49 63.53 63.48 63.51 3.6K
15:51 63.53 63.55 63.53 63.54 88.0K
15:52 63.54 63.58 63.54 63.54 3.2K
15:53 63.54 63.54 63.51 63.51 1.3K
15:54 63.48 63.57 63.46 63.57 3.9K
15:55 63.52 63.54 63.47 63.54 3.3K
15:56 63.55 63.62 63.55 63.57 76.9K
15:57 63.56 63.56 63.47 63.48 6.1K
15:58 63.47 63.49 63.45 63.48 6.5K
15:59 63.44 63.57 63.43 63.47 130.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available