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 63.24 63.24 63.21 63.21 4.9K
09:31 63.25 63.38 63.25 63.38 1.5K
09:35 63.27 63.27 63.27 63.27 0.5K
09:43 63.34 63.34 63.31 63.31 1.2K
09:45 63.31 63.42 63.31 63.42 3.9K
09:46 63.41 63.41 63.41 63.41 0.3K
09:48 63.41 63.41 63.41 63.41 1.9K
09:53 63.32 63.47 63.32 63.47 0.4K
09:58 63.55 63.55 63.49 63.49 0.5K
09:59 63.50 63.50 63.46 63.46 0.5K
10:00 63.51 63.51 63.48 63.48 0.8K
10:01 63.45 63.48 63.45 63.48 0.6K
10:06 63.48 63.48 63.48 63.48 0.7K
10:12 63.48 63.48 63.48 63.48 1.0K
10:13 63.58 63.62 63.58 63.62 0.7K
10:14 63.66 63.67 63.66 63.67 1.9K
10:20 63.77 63.77 63.77 63.77 5.3K
10:21 63.77 63.82 63.77 63.82 1.9K
10:23 63.77 63.77 63.77 63.77 0.2K
10:24 63.81 63.81 63.81 63.81 0.7K
10:30 63.84 63.84 63.84 63.84 0.8K
10:34 63.86 63.86 63.86 63.86 0.3K
10:35 63.86 63.93 63.86 63.93 1.4K
10:40 63.84 63.85 63.79 63.79 1.7K
10:41 63.84 63.84 63.83 63.83 1.6K
10:42 63.88 63.88 63.88 63.88 0.6K
10:43 63.91 63.91 63.91 63.91 0.7K
10:44 63.89 63.89 63.87 63.87 2.2K
10:45 63.87 63.90 63.87 63.90 0.3K
10:47 63.89 63.89 63.89 63.89 1.1K
10:48 63.93 63.93 63.89 63.89 2.0K
10:51 63.87 63.87 63.87 63.87 0.9K
10:53 63.87 63.87 63.87 63.87 0.1K
10:54 63.88 63.88 63.88 63.88 0.8K
10:56 63.86 63.86 63.86 63.86 0.4K
11:01 63.93 63.93 63.93 63.93 0.7K
11:04 63.98 64.02 63.98 64.02 0.9K
11:05 63.98 63.98 63.94 63.94 0.5K
11:06 63.94 63.95 63.93 63.95 1.2K
11:07 63.90 63.92 63.90 63.92 0.9K
11:08 63.85 63.85 63.85 63.85 0.5K
11:09 63.89 63.89 63.89 63.89 0.6K
11:12 63.88 63.88 63.88 63.88 0.8K
11:16 63.90 63.90 63.90 63.90 0.2K
11:17 63.94 63.94 63.94 63.94 1.3K
11:20 64.00 64.00 64.00 64.00 0.3K
11:22 63.96 63.96 63.96 63.96 0.4K
11:25 63.95 63.97 63.95 63.97 0.3K
11:26 63.95 63.95 63.92 63.92 3.8K
11:27 63.98 63.98 63.98 63.98 0.8K
11:33 63.92 63.92 63.92 63.92 0.2K
11:34 63.95 63.95 63.95 63.95 0.5K
11:37 63.88 63.88 63.88 63.88 0.2K
11:39 63.89 63.89 63.89 63.89 0.7K
11:40 63.85 63.85 63.85 63.85 1.1K
11:46 63.84 63.84 63.84 63.84 0.4K
11:50 63.84 63.84 63.84 63.84 0.2K
11:52 63.82 63.82 63.80 63.80 1.4K
11:53 63.78 63.78 63.75 63.75 0.5K
11:54 63.71 63.71 63.71 63.71 0.3K
11:55 63.71 63.71 63.69 63.69 0.4K
11:56 63.68 63.72 63.68 63.72 0.3K
11:58 63.68 63.68 63.64 63.64 1.2K
11:59 63.59 63.59 63.59 63.59 0.5K
12:02 63.69 63.70 63.67 63.67 2.3K
12:05 63.77 63.77 63.75 63.75 2.0K
12:06 63.75 63.76 63.75 63.76 1.2K
12:08 63.76 63.76 63.76 63.76 0.1K
12:09 63.79 63.79 63.79 63.79 0.9K
12:16 63.76 63.76 63.76 63.76 1.2K
12:19 63.76 63.76 63.76 63.76 0.8K
12:20 63.76 63.76 63.76 63.76 0.5K
12:24 63.75 63.75 63.75 63.75 0.2K
12:26 63.74 63.74 63.57 63.57 3.0K
12:28 63.64 63.64 63.64 63.64 0.4K
12:31 63.57 63.57 63.57 63.57 0.3K
12:34 63.60 63.61 63.60 63.61 2.5K
12:36 63.57 63.57 63.57 63.57 0.3K
12:38 63.58 63.58 63.58 63.58 1.9K
12:42 63.66 63.66 63.66 63.66 1.2K
12:49 63.70 63.70 63.70 63.70 0.7K
12:52 63.71 63.71 63.71 63.71 0.6K
12:53 63.72 63.74 63.72 63.72 0.4K
12:54 63.72 63.72 63.69 63.69 0.8K
13:00 63.70 63.70 63.70 63.70 1.1K
13:06 63.66 63.66 63.66 63.66 0.6K
13:08 63.66 63.66 63.66 63.66 1.2K
13:09 63.70 63.70 63.66 63.66 0.9K
13:10 63.68 63.68 63.68 63.68 0.2K
13:12 63.66 63.66 63.66 63.66 0.4K
13:13 63.61 63.62 63.61 63.62 1.0K
13:17 63.65 63.65 63.65 63.65 0.2K
13:18 63.68 63.68 63.68 63.68 1.0K
13:20 63.65 63.65 63.65 63.65 0.7K
13:22 63.61 63.61 63.61 63.61 1.9K
13:24 63.55 63.55 63.55 63.55 0.8K
13:31 63.58 63.58 63.56 63.56 1.4K
13:32 63.55 63.55 63.55 63.55 0.6K
13:33 63.52 63.52 63.50 63.50 1.1K
13:34 63.52 63.52 63.52 63.52 0.5K
13:35 63.53 63.53 63.53 63.53 0.6K
13:37 63.51 63.53 63.51 63.53 0.9K
13:39 63.50 63.50 63.50 63.50 0.5K
13:42 63.57 63.57 63.57 63.57 0.2K
13:45 63.59 63.59 63.59 63.59 1.0K
13:47 63.65 63.65 63.62 63.63 2.2K
13:48 63.64 63.64 63.64 63.64 0.4K
13:49 63.59 63.59 63.59 63.59 0.9K
13:50 63.57 63.57 63.57 63.57 0.8K
13:53 63.59 63.59 63.59 63.59 0.3K
13:55 63.61 63.61 63.57 63.57 0.8K
13:57 63.52 63.52 63.52 63.52 0.9K
13:59 63.55 63.55 63.53 63.53 1.0K
14:00 63.56 63.71 63.56 63.71 2.1K
14:02 63.60 63.60 63.46 63.46 1.8K
14:03 63.47 63.47 63.47 63.47 0.3K
14:04 63.39 63.39 63.39 63.39 0.2K
14:05 63.39 63.39 63.39 63.39 0.8K
14:06 63.46 63.46 63.46 63.46 0.8K
14:07 63.48 63.48 63.48 63.48 0.3K
14:08 63.52 63.52 63.52 63.52 1.1K
14:10 63.50 63.50 63.50 63.50 0.3K
14:13 63.52 63.52 63.52 63.52 0.3K
14:14 63.55 63.55 63.55 63.55 0.3K
14:16 63.56 63.56 63.56 63.56 0.2K
14:17 63.56 63.60 63.56 63.60 0.9K
14:18 63.53 63.53 63.53 63.53 0.6K
14:19 63.54 63.54 63.54 63.54 0.8K
14:21 63.47 63.47 63.46 63.46 2.0K
14:24 63.46 63.46 63.46 63.46 0.2K
14:25 63.41 63.54 63.41 63.54 1.3K
14:30 63.54 63.54 63.54 63.54 0.5K
14:32 63.60 63.60 63.60 63.60 0.8K
14:34 63.68 63.68 63.68 63.68 0.5K
14:35 63.54 63.56 63.54 63.56 1.4K
14:38 63.55 63.63 63.55 63.59 1.6K
14:40 63.64 63.64 63.64 63.64 0.5K
14:41 63.70 63.70 63.70 63.70 1.2K
14:43 63.71 63.71 63.66 63.66 1.1K
14:44 63.62 63.63 63.62 63.63 0.8K
14:46 63.47 63.55 63.47 63.55 1.0K
14:48 63.50 63.52 63.50 63.52 0.8K
14:50 63.47 63.47 63.47 63.47 0.2K
14:51 63.41 63.42 63.41 63.42 1.3K
14:54 63.37 63.37 63.37 63.37 1.1K
14:55 63.32 63.34 63.31 63.34 1.2K
14:57 63.23 63.23 63.23 63.23 0.4K
14:58 63.24 63.24 63.24 63.24 0.1K
14:59 63.20 63.20 63.20 63.20 0.9K
15:01 63.21 63.21 63.19 63.20 1.1K
15:02 63.27 63.27 63.27 63.27 0.6K
15:04 63.33 63.33 63.26 63.26 0.7K
15:05 63.31 63.31 63.31 63.31 1.9K
15:07 63.30 63.30 63.30 63.30 0.4K
15:08 63.34 63.34 63.28 63.28 1.9K
15:09 63.27 63.27 63.27 63.27 0.2K
15:10 63.29 63.29 63.25 63.25 1.8K
15:12 63.26 63.26 63.23 63.23 0.6K
15:13 63.22 63.28 63.22 63.28 1.0K
15:15 63.38 63.38 63.38 63.38 0.3K
15:17 63.36 63.36 63.31 63.31 1.2K
15:18 63.27 63.27 63.27 63.27 1.8K
15:20 63.24 63.24 63.24 63.24 0.1K
15:21 63.24 63.27 63.24 63.27 0.4K
15:22 63.27 63.27 63.25 63.25 1.5K
15:23 63.28 63.28 63.28 63.28 0.5K
15:24 63.24 63.24 63.24 63.24 0.5K
15:25 63.23 63.23 63.16 63.16 0.9K
15:26 63.16 63.16 63.16 63.16 0.1K
15:27 63.19 63.19 63.12 63.15 1.5K
15:28 63.02 63.02 62.96 62.96 0.6K
15:29 62.93 62.95 62.93 62.95 0.6K
15:30 62.95 62.98 62.93 62.93 2.9K
15:31 62.92 62.95 62.92 62.95 0.9K
15:33 62.99 62.99 62.99 62.99 0.8K
15:35 62.99 63.10 62.99 63.10 2.0K
15:36 63.06 63.06 63.04 63.04 0.8K
15:37 63.08 63.08 63.08 63.08 1.0K
15:39 63.09 63.09 63.06 63.06 0.7K
15:40 63.08 63.08 63.08 63.08 4.0K
15:42 63.04 63.04 63.04 63.04 2.1K
15:43 63.09 63.09 63.09 63.09 0.8K
15:44 63.13 63.13 63.13 63.13 1.4K
15:45 63.15 63.15 63.15 63.15 0.1K
15:46 63.11 63.11 63.11 63.11 1.2K
15:48 63.11 63.11 63.08 63.08 3.7K
15:49 63.07 63.07 63.03 63.07 4.5K
15:50 63.09 63.12 63.09 63.12 3.9K
15:51 63.11 63.11 63.06 63.06 2.4K
15:52 63.06 63.10 63.06 63.10 2.1K
15:53 63.11 63.11 63.11 63.11 1.0K
15:54 63.09 63.11 63.05 63.05 6.1K
15:55 63.11 63.12 63.08 63.08 6.2K
15:56 63.07 63.09 63.07 63.07 3.5K
15:57 63.05 63.07 63.03 63.03 3.5K
15:58 63.00 63.02 62.99 62.99 5.9K
15:59 63.00 63.01 62.98 63.01 119.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available