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 64.06 64.06 64.05 64.05 3.2K
09:31 64.05 64.05 64.05 64.05 0.2K
09:32 64.05 64.05 64.05 64.05 0.3K
09:33 64.40 64.71 64.40 64.51 21.1K
09:34 64.49 64.49 64.49 64.49 0.2K
09:35 64.26 64.26 64.26 64.26 0.9K
09:36 64.25 64.25 64.25 64.25 0.4K
09:38 64.20 64.20 64.20 64.20 0.6K
09:40 64.34 64.34 64.27 64.27 2.6K
09:41 64.07 64.07 64.07 64.07 0.3K
09:42 64.08 64.08 64.08 64.08 0.5K
09:46 64.10 64.10 64.10 64.10 0.3K
09:47 64.14 64.14 64.14 64.14 0.4K
09:48 64.10 64.10 63.99 63.99 1.6K
09:50 63.99 63.99 63.99 63.99 2.5K
09:58 63.93 63.93 63.93 63.93 1.0K
09:59 63.94 63.94 63.94 63.94 0.1K
10:01 64.01 64.01 64.01 64.01 1.5K
10:02 64.09 64.09 64.09 64.09 0.1K
10:04 64.18 64.19 63.93 63.93 6.6K
10:05 63.89 64.29 63.89 64.29 13.2K
10:06 64.32 64.44 64.30 64.37 18.8K
10:07 64.23 64.33 64.15 64.33 7.0K
10:08 64.22 64.28 64.04 64.20 3.0K
10:09 64.20 64.27 64.17 64.19 2.5K
10:10 64.29 64.30 64.27 64.30 1.4K
10:11 64.29 64.29 64.29 64.29 1.3K
10:12 64.40 64.47 64.40 64.47 2.5K
10:13 64.38 64.50 64.31 64.48 3.6K
10:14 64.48 64.48 64.30 64.30 1.5K
10:15 64.30 64.35 64.30 64.35 1.3K
10:16 64.36 64.36 64.27 64.27 1.9K
10:17 64.34 64.35 64.34 64.34 1.4K
10:18 64.35 64.40 64.35 64.40 0.8K
10:19 64.30 64.30 64.30 64.30 0.1K
10:20 64.52 64.52 64.41 64.41 1.4K
10:21 64.32 64.32 64.32 64.32 1.0K
10:22 64.37 64.37 64.37 64.37 0.7K
10:25 64.38 64.41 64.38 64.41 7.6K
10:26 64.39 64.39 64.29 64.29 0.6K
10:27 64.29 64.29 64.29 64.29 0.1K
10:28 64.38 64.38 64.29 64.29 0.7K
10:29 64.32 64.32 64.32 64.32 0.7K
10:31 64.41 64.41 64.41 64.41 0.5K
10:33 64.44 64.44 64.44 64.44 1.1K
10:36 64.40 64.40 64.40 64.40 0.5K
10:37 64.35 64.35 64.35 64.35 0.5K
10:39 64.50 64.50 64.50 64.50 1.3K
10:40 64.58 64.58 64.58 64.58 0.5K
10:41 64.58 64.64 64.54 64.54 4.6K
10:43 64.52 64.54 64.48 64.48 1.3K
10:44 64.56 64.56 64.50 64.50 0.9K
10:47 64.49 64.49 64.49 64.49 0.6K
10:48 64.49 64.49 64.49 64.49 0.4K
10:49 64.44 64.49 64.44 64.49 1.1K
10:50 64.45 64.45 64.45 64.44 0.7K
10:53 64.45 64.53 64.45 64.53 3.7K
10:55 64.50 64.50 64.50 64.50 0.8K
10:56 64.56 64.56 64.56 64.56 0.1K
10:57 64.53 64.53 64.53 64.53 1.0K
10:59 64.48 64.48 64.48 64.47 0.6K
11:00 64.48 64.48 64.48 64.47 0.4K
11:01 64.53 64.53 64.48 64.47 0.3K
11:02 64.53 64.53 64.53 64.53 0.9K
11:06 64.44 64.44 64.41 64.41 2.0K
11:09 64.35 64.37 64.35 64.37 0.5K
11:10 64.38 64.41 64.38 64.41 0.8K
11:13 64.39 64.47 64.39 64.47 2.0K
11:14 64.51 64.51 64.49 64.49 2.3K
11:16 64.61 64.61 64.61 64.61 0.6K
11:18 64.55 64.55 64.55 64.55 0.6K
11:19 64.60 64.60 64.60 64.60 0.6K
11:20 64.49 64.49 64.49 64.49 1.3K
11:21 64.48 64.48 64.48 64.48 2.0K
11:26 64.51 64.51 64.51 64.51 0.9K
11:29 64.55 64.55 64.55 64.55 0.7K
11:30 64.53 64.53 64.53 64.53 1.1K
11:35 64.52 64.52 64.49 64.49 2.0K
11:36 64.48 64.48 64.48 64.48 1.9K
11:39 64.55 64.55 64.55 64.55 0.5K
11:41 64.49 64.49 64.49 64.49 0.9K
11:43 64.47 64.50 64.47 64.50 0.9K
11:44 64.48 64.48 64.46 64.46 0.7K
11:46 64.46 64.46 64.46 64.46 1.1K
11:47 64.46 64.46 64.46 64.46 1.1K
11:50 64.54 64.54 64.54 64.54 0.4K
11:52 64.55 64.55 64.53 64.53 2.8K
11:59 64.50 64.50 64.50 64.50 0.2K
12:00 64.52 64.52 64.52 64.52 0.1K
12:01 64.52 64.53 64.52 64.52 1.1K
12:02 64.46 64.46 64.46 64.46 0.7K
12:03 64.47 64.48 64.47 64.48 0.9K
12:04 64.48 64.48 64.48 64.48 1.5K
12:08 64.42 64.44 64.42 64.44 2.4K
12:12 64.45 64.45 64.45 64.45 0.5K
12:13 64.44 64.44 64.44 64.44 1.2K
12:14 64.46 64.46 64.43 64.43 2.9K
12:15 64.38 64.38 64.38 64.38 2.6K
12:20 64.40 64.40 64.40 64.40 1.3K
12:25 64.40 64.40 64.40 64.40 0.7K
12:28 64.40 64.40 64.40 64.40 0.4K
12:30 64.38 64.38 64.38 64.38 0.2K
12:31 64.41 64.45 64.41 64.44 1.5K
12:32 64.45 64.45 64.40 64.44 1.9K
12:35 64.45 64.45 64.45 64.45 0.3K
12:36 64.41 64.41 64.41 64.41 0.8K
12:38 64.44 64.44 64.44 64.44 0.6K
12:42 64.44 64.44 64.44 64.44 0.5K
12:43 64.56 64.56 64.56 64.56 7.1K
12:44 64.53 64.53 64.53 64.53 0.2K
12:45 64.53 64.54 64.53 64.54 1.0K
12:46 64.57 64.57 64.57 64.57 1.4K
12:51 64.51 64.58 64.51 64.58 2.2K
12:52 64.58 64.70 64.58 64.70 3.5K
12:54 64.62 64.62 64.62 64.62 0.7K
12:55 64.62 64.62 64.60 64.60 0.6K
12:56 64.59 64.59 64.59 64.59 0.1K
12:57 64.60 64.60 64.60 64.60 3.5K
12:58 64.61 64.61 64.61 64.61 1.0K
13:01 64.66 64.66 64.62 64.61 0.8K
13:02 64.66 64.66 64.66 64.66 0.3K
13:04 64.64 64.64 64.64 64.64 0.4K
13:05 64.57 64.57 64.57 64.57 2.8K
13:07 64.50 64.50 64.50 64.50 0.9K
13:09 64.42 64.42 64.42 64.42 0.2K
13:11 64.39 64.39 64.39 64.39 0.8K
13:14 64.36 64.36 64.36 64.36 0.6K
13:15 64.41 64.41 64.41 64.41 0.9K
13:18 64.41 64.41 64.41 64.41 0.6K
13:21 64.38 64.38 64.38 64.38 0.9K
13:31 64.34 64.34 64.34 64.34 0.5K
13:35 64.33 64.33 64.33 64.33 0.1K
13:37 64.33 64.33 64.30 64.32 2.2K
13:38 64.32 64.32 64.32 64.32 0.6K
13:40 64.34 64.34 64.34 64.34 0.4K
13:41 64.35 64.35 64.35 64.35 0.9K
13:48 64.33 64.39 64.33 64.39 0.6K
13:51 64.39 64.39 64.39 64.39 0.2K
13:52 64.43 64.46 64.43 64.46 1.9K
13:54 64.43 64.43 64.43 64.43 0.3K
13:55 64.42 64.42 64.42 64.42 0.4K
13:56 64.42 64.42 64.42 64.42 0.5K
14:00 64.45 64.45 64.45 64.44 0.2K
14:01 64.44 64.51 64.44 64.51 1.2K
14:02 64.50 64.50 64.50 64.50 3.3K
14:04 64.50 64.51 64.50 64.51 2.5K
14:05 64.44 64.44 64.44 64.44 0.6K
14:06 64.38 64.39 64.38 64.39 1.8K
14:07 64.34 64.34 64.34 64.34 0.1K
14:08 64.39 64.39 64.39 64.39 0.5K
14:10 64.44 64.44 64.37 64.37 0.9K
14:12 64.43 64.43 64.43 64.43 0.3K
14:16 64.44 64.45 64.43 64.43 2.4K
14:17 64.44 64.44 64.38 64.38 2.1K
14:20 64.41 64.41 64.41 64.41 0.7K
14:22 64.42 64.42 64.42 64.42 0.3K
14:24 64.42 64.42 64.42 64.42 0.4K
14:25 64.42 64.42 64.42 64.42 0.7K
14:27 64.44 64.44 64.44 64.44 0.5K
14:28 64.43 64.43 64.43 64.43 0.4K
14:29 64.45 64.45 64.45 64.45 2.7K
14:32 64.44 64.44 64.44 64.44 0.3K
14:33 64.44 64.44 64.44 64.44 0.2K
14:34 64.44 64.44 64.44 64.44 0.3K
14:36 64.50 64.50 64.50 64.50 5.1K
14:38 64.51 64.51 64.51 64.51 0.4K
14:39 64.47 64.47 64.47 64.47 1.4K
14:42 64.47 64.47 64.47 64.47 0.1K
14:43 64.51 64.51 64.51 64.51 0.3K
14:45 64.47 64.47 64.39 64.39 1.6K
14:48 64.42 64.42 64.42 64.42 0.1K
14:49 64.37 64.37 64.37 64.36 0.5K
14:52 64.36 64.36 64.36 64.36 0.2K
14:53 64.39 64.39 64.39 64.39 0.7K
14:55 64.37 64.37 64.37 64.37 1.0K
14:57 64.35 64.35 64.35 64.35 0.5K
15:01 64.35 64.35 64.35 64.35 0.5K
15:04 64.35 64.35 64.30 64.30 2.5K
15:05 64.30 64.30 64.30 64.30 0.4K
15:06 64.30 64.31 64.30 64.30 1.5K
15:07 64.30 64.30 64.30 64.30 0.1K
15:08 64.30 64.30 64.30 64.30 0.9K
15:12 64.31 64.31 64.31 64.31 1.8K
15:16 64.38 64.38 64.34 64.34 1.2K
15:18 64.41 64.41 64.41 64.41 1.0K
15:20 64.39 64.40 64.39 64.39 1.7K
15:22 64.43 64.43 64.43 64.43 0.3K
15:23 64.45 64.45 64.45 64.45 0.3K
15:24 64.45 64.45 64.45 64.45 0.7K
15:25 64.51 64.51 64.51 64.51 0.9K
15:26 64.51 64.51 64.51 64.51 1.0K
15:27 64.52 64.52 64.52 64.52 0.9K
15:28 64.53 64.53 64.52 64.52 0.7K
15:29 64.50 64.50 64.48 64.48 3.8K
15:30 64.49 64.49 64.49 64.49 0.2K
15:31 64.49 64.49 64.49 64.49 0.3K
15:32 64.49 64.49 64.48 64.48 0.5K
15:33 64.51 64.51 64.50 64.50 1.3K
15:34 64.50 64.51 64.50 64.51 2.1K
15:35 64.50 64.50 64.50 64.50 3.1K
15:38 64.50 64.57 64.50 64.57 4.5K
15:39 64.59 64.60 64.59 64.60 1.4K
15:40 64.59 64.59 64.59 64.58 0.7K
15:41 64.54 64.54 64.54 64.54 1.5K
15:42 64.58 64.61 64.58 64.61 1.5K
15:43 64.63 64.65 64.63 64.65 1.4K
15:44 64.65 64.66 64.62 64.62 2.9K
15:45 64.64 64.71 64.64 64.71 2.2K
15:46 64.66 64.68 64.66 64.67 2.0K
15:47 64.70 64.70 64.68 64.68 2.9K
15:48 64.65 64.65 64.64 64.64 2.0K
15:49 64.62 64.62 64.62 64.62 1.8K
15:50 64.64 64.64 64.64 64.64 2.2K
15:51 64.61 64.61 64.61 64.61 1.6K
15:52 64.63 64.63 64.63 64.63 0.2K
15:53 64.59 64.60 64.59 64.60 3.2K
15:54 64.60 64.69 64.60 64.69 4.7K
15:55 64.63 64.63 64.59 64.62 6.9K
15:56 64.58 64.59 64.53 64.56 5.8K
15:57 64.57 64.60 64.57 64.60 7.5K
15:58 64.61 64.61 64.52 64.54 12.7K
15:59 64.54 64.57 64.53 64.56 190.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available