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 62.42 62.42 62.42 62.42 2.7K
09:34 62.02 62.20 62.02 62.20 1.9K
09:40 62.24 62.24 62.24 62.24 0.4K
09:41 62.24 62.24 62.24 62.24 2.0K
09:50 62.67 62.67 62.67 62.67 0.7K
09:52 62.84 62.84 62.72 62.72 2.9K
10:02 62.82 62.82 62.82 62.82 0.3K
10:03 62.82 62.82 62.82 62.82 0.3K
10:05 62.93 62.93 62.93 62.93 1.0K
10:11 62.90 62.90 62.90 62.90 0.4K
10:13 62.90 62.90 62.90 62.90 0.2K
10:14 62.90 62.90 62.90 62.90 2.0K
10:27 62.86 62.86 62.86 62.86 2.0K
10:32 62.92 62.92 62.92 62.92 1.0K
10:33 62.86 62.86 62.86 62.86 0.6K
10:37 62.86 62.86 62.86 62.86 0.6K
10:38 62.93 62.93 62.93 62.93 0.9K
10:45 62.92 62.94 62.92 62.94 0.7K
10:46 62.94 62.94 62.94 62.94 0.9K
10:51 62.80 62.80 62.80 62.80 2.5K
10:52 62.77 62.77 62.77 62.77 0.3K
10:53 62.75 62.75 62.75 62.75 0.3K
10:54 62.75 62.75 62.75 62.75 0.3K
10:55 62.73 62.73 62.73 62.73 1.2K
10:57 62.69 62.69 62.61 62.69 1.4K
10:58 62.68 62.68 62.68 62.68 0.3K
10:59 62.66 62.66 62.66 62.66 0.3K
11:00 62.66 62.66 62.66 62.66 0.4K
11:01 62.66 62.67 62.66 62.67 0.7K
11:09 62.75 62.75 62.75 62.75 0.5K
11:13 62.80 62.86 62.80 62.86 1.0K
11:14 62.89 62.89 62.89 62.89 0.2K
11:15 62.93 62.93 62.93 62.93 0.2K
11:16 62.88 62.88 62.88 62.88 0.4K
11:18 62.96 62.96 62.95 62.95 0.5K
11:20 62.98 62.98 62.98 62.98 2.5K
11:23 62.99 62.99 62.99 62.99 0.2K
11:24 63.06 63.08 63.06 63.08 0.6K
11:25 63.00 63.00 63.00 63.00 2.3K
11:27 62.88 62.88 62.88 62.88 1.6K
11:31 62.82 62.82 62.82 62.82 0.6K
11:35 62.81 62.81 62.81 62.81 0.3K
11:37 62.79 62.89 62.79 62.89 0.8K
11:38 62.84 62.84 62.84 62.84 0.1K
11:40 62.84 62.92 62.84 62.92 0.4K
11:41 62.94 62.94 62.94 62.94 0.2K
11:43 62.91 62.91 62.91 62.91 1.0K
11:46 62.96 62.96 62.96 62.96 1.2K
11:49 62.86 62.86 62.86 62.86 0.1K
11:50 62.89 62.93 62.89 62.93 0.5K
11:51 62.92 62.98 62.92 62.98 0.3K
11:53 62.90 62.90 62.90 62.90 0.9K
11:55 62.91 62.91 62.91 62.91 1.1K
12:00 62.92 62.92 62.92 62.92 0.3K
12:01 62.94 62.94 62.84 62.84 1.7K
12:06 62.84 62.84 62.84 62.84 0.7K
12:07 62.85 62.88 62.85 62.88 1.4K
12:08 62.87 62.87 62.87 62.87 1.0K
12:12 62.90 62.90 62.90 62.90 0.1K
12:13 62.90 62.90 62.90 62.90 0.2K
12:14 62.88 62.88 62.88 62.88 0.5K
12:17 62.86 62.86 62.86 62.86 1.1K
12:20 62.79 62.79 62.79 62.79 0.6K
12:24 62.76 62.76 62.76 62.76 0.5K
12:25 62.72 62.74 62.72 62.74 0.5K
12:26 62.70 62.70 62.70 62.70 0.2K
12:27 62.74 62.74 62.74 62.74 1.0K
12:29 62.74 62.74 62.74 62.74 0.4K
12:30 62.74 62.74 62.74 62.74 0.4K
12:32 62.68 62.68 62.68 62.68 0.1K
12:33 62.68 62.68 62.68 62.68 0.4K
12:34 62.65 62.65 62.65 62.65 0.8K
12:36 62.53 62.53 62.53 62.53 0.4K
12:37 62.53 62.53 62.53 62.53 1.9K
12:42 62.73 62.73 62.73 62.73 0.3K
12:43 62.75 62.75 62.75 62.75 0.6K
12:45 62.76 62.76 62.76 62.76 0.2K
12:46 62.78 62.78 62.78 62.78 0.7K
12:51 62.63 62.63 62.63 62.63 0.2K
12:52 62.67 62.67 62.64 62.64 0.9K
12:53 62.65 62.65 62.65 62.65 0.3K
12:56 62.54 62.54 62.54 62.54 1.2K
12:57 62.50 62.50 62.47 62.47 0.6K
12:59 62.51 62.51 62.51 62.51 0.3K
13:00 62.58 62.58 62.58 62.58 1.4K
13:06 62.60 62.60 62.60 62.60 0.7K
13:10 62.66 62.66 62.66 62.66 0.2K
13:13 62.66 62.66 62.66 62.66 0.5K
13:16 62.68 62.68 62.68 62.68 0.3K
13:17 62.75 62.75 62.75 62.75 0.3K
13:19 62.79 62.79 62.79 62.79 0.7K
13:21 62.78 62.78 62.78 62.78 0.4K
13:22 62.85 62.85 62.85 62.85 0.5K
13:25 62.87 62.87 62.87 62.87 0.1K
13:26 62.88 62.88 62.88 62.88 0.2K
13:27 62.90 62.90 62.90 62.90 0.2K
13:28 62.87 62.87 62.87 62.87 0.5K
13:30 62.99 62.99 62.99 62.99 0.7K
13:34 62.91 62.91 62.91 62.91 0.3K
13:36 63.13 63.13 63.13 63.13 0.5K
13:37 62.98 62.98 62.98 62.98 0.9K
13:40 62.98 62.98 62.93 62.93 3.9K
13:46 62.99 62.99 62.99 62.99 0.2K
13:47 62.99 62.99 62.99 62.99 0.7K
13:49 62.99 62.99 62.99 62.99 0.4K
13:50 62.99 62.99 62.99 62.99 0.5K
13:52 62.96 62.96 62.96 62.96 0.4K
13:53 62.95 62.98 62.95 62.98 1.4K
13:56 62.98 62.98 62.98 62.98 1.3K
13:59 62.98 62.98 62.98 62.98 0.9K
14:02 63.03 63.03 63.03 63.03 1.0K
14:05 63.04 63.04 63.02 63.02 0.6K
14:06 63.04 63.04 63.04 63.04 0.2K
14:07 63.04 63.04 63.04 63.04 0.5K
14:09 63.04 63.04 63.04 63.04 0.4K
14:11 63.07 63.15 63.07 63.15 1.5K
14:12 63.17 63.17 63.17 63.17 0.3K
14:13 63.17 63.17 63.07 63.07 2.4K
14:14 63.08 63.08 63.08 63.08 0.4K
14:15 63.08 63.08 63.08 63.08 0.3K
14:16 63.08 63.08 63.08 63.08 0.3K
14:17 63.08 63.08 63.08 63.08 0.3K
14:19 63.13 63.13 63.13 63.13 1.0K
14:22 63.09 63.09 63.09 63.09 1.0K
14:24 63.06 63.06 63.06 63.06 0.4K
14:26 63.09 63.09 63.09 63.09 0.3K
14:28 63.07 63.07 63.07 63.07 1.2K
14:30 63.03 63.03 63.03 63.03 0.2K
14:31 63.06 63.09 63.06 63.09 2.0K
14:33 63.16 63.16 63.16 63.16 0.4K
14:36 63.08 63.08 63.08 63.08 0.3K
14:38 63.08 63.08 63.08 63.08 0.5K
14:39 63.01 63.01 63.01 63.01 0.6K
14:41 63.04 63.05 63.04 63.04 61.2K
14:42 63.01 63.01 63.01 63.01 0.7K
14:47 63.05 63.05 63.05 63.05 0.4K
14:48 63.02 63.02 63.02 63.02 0.3K
14:50 63.02 63.02 63.02 63.02 0.2K
14:51 63.08 63.08 63.08 63.08 2.3K
14:54 63.03 63.03 63.03 63.03 0.1K
14:55 63.06 63.06 63.06 63.06 0.5K
14:56 63.06 63.06 63.06 63.06 0.5K
14:57 63.03 63.03 63.03 63.03 1.4K
14:59 63.05 63.05 63.05 63.05 1.1K
15:01 63.10 63.10 63.10 63.10 0.5K
15:02 63.15 63.15 63.15 63.15 1.1K
15:05 63.11 63.11 63.05 63.05 0.9K
15:07 63.04 63.06 63.04 63.06 1.0K
15:12 63.11 63.11 63.11 63.11 0.4K
15:13 63.07 63.09 63.07 63.09 1.0K
15:14 63.12 63.12 63.12 63.12 0.3K
15:15 63.15 63.18 63.15 63.18 0.9K
15:18 63.17 63.17 63.17 63.17 0.3K
15:19 63.18 63.22 63.18 63.21 1.4K
15:20 63.20 63.20 63.20 63.20 0.7K
15:24 63.17 63.17 63.17 63.17 0.4K
15:25 63.19 63.22 63.19 63.22 0.7K
15:26 63.23 63.23 63.23 63.23 2.0K
15:29 63.26 63.26 63.26 63.26 0.5K
15:30 63.29 63.29 63.29 63.29 0.3K
15:31 63.26 63.26 63.26 63.26 0.7K
15:33 63.29 63.29 63.29 63.29 2.6K
15:35 63.38 63.38 63.38 63.38 0.8K
15:36 63.38 63.38 63.38 63.38 0.5K
15:37 63.39 63.39 63.38 63.39 3.4K
15:39 63.43 63.43 63.43 63.43 0.3K
15:40 63.45 63.45 63.44 63.44 2.9K
15:41 63.44 63.44 63.44 63.44 0.2K
15:42 63.40 63.40 63.37 63.37 6.1K
15:43 63.37 63.38 63.37 63.38 0.8K
15:44 63.40 63.40 63.40 63.40 1.3K
15:45 63.44 63.49 63.44 63.49 1.4K
15:46 63.50 63.51 63.48 63.48 1.3K
15:47 63.47 63.57 63.47 63.57 3.8K
15:48 63.54 63.54 63.52 63.52 3.0K
15:49 63.50 63.50 63.48 63.48 2.9K
15:50 63.48 63.62 63.48 63.62 2.5K
15:51 63.58 63.58 63.55 63.55 2.9K
15:52 63.58 63.60 63.58 63.60 2.7K
15:53 63.58 63.60 63.58 63.60 2.0K
15:54 63.60 63.60 63.32 63.32 6.1K
15:55 63.33 63.50 63.33 63.50 4.6K
15:56 63.50 63.50 63.47 63.47 1.2K
15:57 63.50 63.55 63.46 63.55 7.5K
15:58 63.56 63.56 63.53 63.55 6.9K
15:59 63.55 63.58 63.53 63.56 244.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available