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 63.16 63.25 63.16 63.25 52.3K
09:31 63.16 63.16 63.16 63.16 1.5K
09:34 63.36 63.36 63.36 63.36 1.0K
09:35 63.31 63.31 63.30 63.30 0.3K
09:36 63.15 63.15 63.15 63.15 0.2K
09:39 63.40 63.40 63.40 63.40 0.5K
09:41 63.39 63.39 63.39 63.39 0.3K
09:45 63.25 63.25 63.25 63.25 0.5K
09:49 63.55 63.55 63.23 63.23 1.3K
09:56 63.07 63.07 63.06 63.06 2.2K
10:08 63.02 63.02 63.02 63.02 0.4K
10:09 63.08 63.08 63.08 63.08 0.5K
10:10 63.08 63.08 63.08 63.08 0.8K
10:11 63.03 63.03 63.03 63.03 0.6K
10:14 63.02 63.02 63.02 63.02 0.5K
10:16 62.94 62.94 62.94 62.94 0.9K
10:20 63.00 63.00 63.00 63.00 0.8K
10:24 62.94 62.94 62.87 62.87 2.6K
10:26 62.83 62.83 62.83 62.83 0.4K
10:27 62.86 62.86 62.86 62.86 0.9K
10:28 62.84 62.84 62.84 62.84 0.9K
10:30 62.84 62.84 62.84 62.84 0.3K
10:32 62.79 62.81 62.79 62.81 0.6K
10:34 62.80 62.80 62.80 62.80 0.8K
10:36 62.69 62.69 62.69 62.69 0.4K
10:40 62.70 62.70 62.54 62.55 2.0K
10:44 62.53 62.53 62.52 62.52 1.0K
10:48 62.45 62.45 62.45 62.45 0.3K
10:49 62.45 62.45 62.45 62.45 2.2K
10:52 62.48 62.48 62.48 62.48 0.7K
10:55 62.55 62.55 62.55 62.55 0.1K
10:56 62.56 62.56 62.56 62.56 1.2K
10:58 62.55 62.55 62.55 62.55 1.2K
11:01 62.38 62.38 62.38 62.38 1.6K
11:04 62.38 62.44 62.38 62.44 1.2K
11:05 62.45 62.45 62.45 62.45 0.3K
11:06 62.46 62.46 62.46 62.46 2.0K
11:11 62.50 62.50 62.50 62.50 0.9K
11:22 62.49 62.49 62.43 62.43 1.0K
11:23 62.50 62.50 62.50 62.49 1.4K
11:28 62.50 62.50 62.50 62.50 0.5K
11:30 62.45 62.45 62.45 62.45 0.5K
11:31 62.48 62.48 62.48 62.48 1.1K
11:32 62.47 62.47 62.47 62.47 1.2K
11:38 62.50 62.50 62.48 62.48 0.9K
11:40 62.46 62.46 62.46 62.46 0.5K
11:42 62.44 62.44 62.44 62.44 0.3K
11:43 62.40 62.40 62.40 62.40 0.9K
11:45 62.40 62.40 62.40 62.40 2.0K
11:51 62.36 62.36 62.36 62.36 1.1K
11:52 62.36 62.36 62.36 62.36 0.6K
11:54 62.30 62.30 62.30 62.30 2.7K
12:01 62.25 62.25 62.25 62.25 0.4K
12:02 62.26 62.26 62.26 62.26 0.2K
12:03 62.28 62.28 62.28 62.28 0.3K
12:05 62.27 62.27 62.27 62.27 0.2K
12:06 62.27 62.27 62.27 62.27 1.1K
12:13 62.35 62.35 62.35 62.35 1.5K
12:16 62.32 62.33 62.32 62.33 3.7K
12:40 62.39 62.39 62.39 62.39 2.1K
12:48 62.35 62.35 62.35 62.35 0.6K
12:54 62.39 62.39 62.39 62.39 1.6K
13:00 62.39 62.39 62.39 62.39 0.2K
13:01 62.37 62.37 62.37 62.37 1.5K
13:06 62.20 62.20 62.20 62.20 0.3K
13:08 62.21 62.21 62.21 62.21 0.7K
13:12 62.27 62.27 62.27 62.27 0.5K
13:13 62.27 62.27 62.27 62.27 1.7K
13:19 62.18 62.18 62.18 62.18 1.0K
13:25 62.20 62.21 62.20 62.21 1.2K
13:26 62.13 62.13 62.13 62.13 0.6K
13:28 62.11 62.11 62.11 62.11 0.9K
13:30 62.05 62.15 62.05 62.13 7.7K
13:33 62.15 62.15 62.15 62.15 0.5K
13:35 62.15 62.15 62.15 62.15 0.1K
13:36 62.12 62.12 62.11 62.11 0.7K
13:37 62.10 62.10 62.10 62.10 0.8K
13:40 62.07 62.07 62.07 62.07 0.4K
13:42 62.14 62.14 62.14 62.14 0.9K
13:46 62.17 62.17 62.17 62.17 1.1K
13:49 62.14 62.14 62.14 62.14 2.1K
13:52 62.11 62.11 62.11 62.11 0.5K
13:53 62.13 62.13 62.13 62.13 1.4K
13:54 62.13 62.13 62.13 62.13 0.3K
13:56 62.17 62.20 62.17 62.20 0.9K
13:57 62.26 62.26 62.26 62.26 0.5K
13:59 62.26 62.26 62.26 62.26 0.5K
14:05 62.27 62.27 62.27 62.27 1.6K
14:07 62.38 62.38 62.38 62.38 0.2K
14:09 62.41 62.41 62.41 62.41 0.3K
14:11 62.38 62.38 62.38 62.38 0.9K
14:13 62.36 62.36 62.36 62.36 0.6K
14:17 62.36 62.36 62.36 62.36 0.2K
14:19 62.39 62.39 62.39 62.39 101.3K
14:20 62.45 62.45 62.45 62.45 0.9K
14:21 62.45 62.45 62.45 62.45 0.5K
14:22 62.45 62.45 62.45 62.45 0.5K
14:25 62.49 62.49 62.49 62.49 0.5K
14:27 62.50 62.50 62.50 62.50 0.1K
14:28 62.46 62.46 62.46 62.46 1.5K
14:29 62.51 62.54 62.51 62.54 1.5K
14:31 62.50 62.50 62.50 62.50 0.5K
14:32 62.52 62.52 62.52 62.52 0.1K
14:33 62.52 62.52 62.52 62.52 0.5K
14:34 62.57 62.57 62.57 62.57 0.5K
14:35 62.51 62.51 62.51 62.51 0.9K
14:37 62.54 62.54 62.50 62.50 2.0K
14:39 62.51 62.51 62.51 62.51 0.2K
14:40 62.47 62.47 62.47 62.47 0.5K
14:41 62.48 62.48 62.48 62.48 0.1K
14:42 62.48 62.48 62.48 62.48 0.6K
14:44 62.47 62.47 62.46 62.46 0.3K
14:46 62.47 62.47 62.41 62.41 1.5K
14:47 62.39 62.42 62.39 62.42 1.2K
14:50 62.45 62.47 62.45 62.47 1.0K
14:51 62.53 62.53 62.48 62.48 0.3K
14:52 62.48 62.48 62.48 62.48 0.3K
14:53 62.53 62.53 62.53 62.53 0.5K
14:54 62.53 62.53 62.45 62.45 1.5K
14:55 62.47 62.47 62.47 62.47 0.2K
14:56 62.49 62.49 62.40 62.40 2.3K
14:57 62.44 62.44 62.44 62.44 0.1K
14:59 62.42 62.42 62.42 62.42 0.8K
15:02 62.46 62.46 62.46 62.46 0.2K
15:03 62.45 62.45 62.45 62.45 0.6K
15:04 62.43 62.43 62.43 62.43 1.6K
15:05 62.34 62.34 62.32 62.32 0.7K
15:06 62.31 62.31 62.31 62.31 0.6K
15:08 62.29 62.31 62.29 62.31 0.8K
15:10 62.31 62.34 62.31 62.34 1.6K
15:12 62.35 62.35 62.35 62.35 1.3K
15:17 62.36 62.36 62.36 62.36 0.8K
15:19 62.33 62.33 62.33 62.33 0.4K
15:20 62.33 62.33 62.33 62.33 0.6K
15:21 62.39 62.39 62.39 62.39 0.4K
15:22 62.40 62.40 62.40 62.40 0.6K
15:23 62.45 62.45 62.43 62.43 2.4K
15:26 62.41 62.41 62.41 62.41 0.3K
15:29 62.39 62.39 62.36 62.36 1.7K
15:30 62.37 62.39 62.37 62.39 2.0K
15:31 62.36 62.37 62.36 62.37 1.4K
15:33 62.34 62.34 62.34 62.34 1.2K
15:36 62.30 62.30 62.30 62.30 1.1K
15:37 62.30 62.30 62.30 62.30 0.1K
15:38 62.32 62.32 62.32 62.32 1.0K
15:39 62.32 62.32 62.32 62.32 1.3K
15:40 62.34 62.34 62.34 62.34 3.6K
15:42 62.38 62.38 62.38 62.38 0.5K
15:43 62.43 62.43 62.40 62.40 1.2K
15:44 62.39 62.43 62.39 62.40 2.2K
15:46 62.40 62.40 62.38 62.40 1.1K
15:47 62.40 62.40 62.37 62.37 6.4K
15:48 62.39 62.44 62.39 62.44 1.8K
15:49 62.45 62.45 62.43 62.43 1.4K
15:50 62.16 62.34 62.16 62.34 10.8K
15:51 62.35 62.41 62.35 62.39 3.7K
15:52 62.39 62.39 62.39 62.39 1.6K
15:53 62.35 62.40 62.34 62.40 10.0K
15:54 62.38 62.50 62.34 62.50 17.2K
15:55 62.62 62.63 62.56 62.63 8.1K
15:56 62.64 62.67 62.63 62.63 3.0K
15:57 62.63 62.63 62.55 62.56 6.0K
15:58 62.56 62.58 62.52 62.56 6.2K
15:59 62.56 62.57 62.50 62.57 478.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available