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 64.56 64.62 64.56 64.62 5.1K
09:31 64.65 64.65 64.65 64.65 0.2K
09:32 64.40 64.40 64.40 64.40 0.6K
09:36 64.43 64.43 64.43 64.43 0.9K
09:38 64.38 64.38 64.38 64.38 0.8K
09:43 64.43 64.43 64.43 64.43 0.2K
09:44 64.43 64.54 64.43 64.54 0.2K
09:45 64.57 64.57 64.57 64.57 1.2K
09:46 64.52 64.52 64.52 64.52 0.4K
09:53 64.42 64.42 64.42 64.42 2.9K
09:54 64.44 64.44 64.44 64.44 0.4K
09:56 64.44 64.44 64.44 64.44 1.0K
09:58 64.52 64.52 64.52 64.52 2.7K
10:03 64.58 64.58 64.58 64.58 0.4K
10:04 64.59 64.59 64.59 64.59 0.2K
10:05 64.59 64.59 64.59 64.59 0.4K
10:09 64.47 64.47 64.47 64.47 0.8K
10:11 64.42 64.42 64.42 64.42 9.0K
10:20 64.35 64.35 64.35 64.35 1.1K
10:21 64.36 64.36 64.36 64.36 1.0K
10:23 64.36 64.36 64.36 64.36 0.2K
10:24 64.30 64.32 64.30 64.30 2.7K
10:26 64.39 64.39 64.39 64.39 0.5K
10:31 64.25 64.25 64.25 64.25 1.4K
10:32 64.17 64.17 64.17 64.17 1.1K
10:41 64.08 64.08 64.08 64.08 0.3K
10:42 64.12 64.12 64.12 64.12 2.0K
10:43 64.12 64.12 64.04 64.04 0.4K
10:44 64.11 64.11 64.11 64.11 2.4K
10:45 64.12 64.12 64.12 64.11 3.7K
10:46 64.05 64.05 64.05 64.05 1.9K
10:48 63.95 63.95 63.95 63.95 0.4K
10:49 64.06 64.06 64.01 64.01 0.7K
10:52 63.95 63.95 63.95 63.95 0.6K
10:53 63.92 63.92 63.92 63.92 0.6K
10:55 63.96 63.96 63.92 63.92 0.5K
10:56 64.00 64.00 63.98 63.98 1.8K
10:57 63.99 63.99 63.98 63.98 0.2K
10:58 64.00 64.00 64.00 64.00 2.8K
10:59 64.05 64.10 64.05 64.10 1.2K
11:03 64.06 64.06 64.06 64.06 0.8K
11:04 64.07 64.07 64.07 64.07 0.3K
11:07 64.05 64.05 64.05 64.05 1.9K
11:16 64.05 64.05 64.05 64.05 0.3K
11:17 64.02 64.02 64.02 64.02 0.8K
11:20 64.05 64.05 64.05 64.05 0.2K
11:21 64.05 64.11 64.05 64.10 4.3K
11:27 64.06 64.06 64.06 64.06 1.5K
11:32 64.02 64.02 64.02 64.02 1.3K
11:33 63.96 64.00 63.96 64.00 2.0K
11:34 64.01 64.01 64.01 64.01 0.4K
11:35 64.02 64.02 63.99 63.99 1.4K
11:36 63.99 64.00 63.99 64.00 0.3K
11:37 64.02 64.02 63.98 64.00 1.6K
11:43 64.04 64.04 64.04 64.04 0.5K
11:47 63.92 63.92 63.92 63.92 0.2K
11:50 63.99 63.99 63.98 63.99 3.7K
11:51 63.99 63.99 63.99 63.99 1.8K
11:52 63.98 63.99 63.98 63.99 0.8K
11:55 63.97 63.97 63.89 63.89 1.2K
11:57 63.92 63.92 63.92 63.92 0.6K
12:00 63.91 63.91 63.91 63.91 0.3K
12:04 63.88 63.88 63.87 63.87 1.5K
12:07 63.85 63.85 63.85 63.85 0.3K
12:08 63.83 63.83 63.83 63.83 0.7K
12:13 63.81 63.81 63.81 63.81 0.2K
12:14 63.83 63.83 63.83 63.83 1.1K
12:22 63.75 63.75 63.75 63.75 0.4K
12:24 63.75 63.78 63.75 63.78 4.1K
12:31 63.80 63.80 63.80 63.80 0.9K
12:35 63.76 63.76 63.76 63.76 0.8K
12:36 63.79 63.79 63.79 63.79 0.3K
12:41 63.71 63.71 63.71 63.71 0.3K
12:42 63.74 63.74 63.74 63.74 0.2K
12:43 63.73 63.73 63.73 63.73 1.6K
12:45 63.72 63.72 63.72 63.72 0.2K
12:47 63.69 63.69 63.69 63.69 0.8K
12:49 63.66 63.66 63.66 63.66 0.2K
12:51 63.65 63.68 63.65 63.68 1.4K
12:53 63.69 63.69 63.69 63.69 0.6K
12:56 63.71 63.71 63.71 63.71 0.1K
12:57 63.67 63.67 63.67 63.67 0.7K
12:58 63.61 63.61 63.61 63.61 0.5K
13:01 63.65 63.65 63.65 63.65 0.5K
13:05 63.65 63.65 63.65 63.65 1.4K
13:10 63.61 63.61 63.61 63.61 1.0K
13:11 63.56 63.56 63.56 63.56 0.8K
13:12 63.55 63.63 63.44 63.63 10.4K
13:13 63.60 63.60 63.60 63.60 0.3K
13:14 63.59 63.59 63.59 63.59 0.1K
13:15 63.59 63.59 63.57 63.57 0.3K
13:16 63.64 63.64 63.64 63.64 0.8K
13:17 63.64 63.65 63.64 63.65 0.8K
13:18 63.60 63.60 63.60 63.60 0.5K
13:20 63.67 63.67 63.67 63.67 0.5K
13:21 63.63 63.63 63.63 63.63 0.3K
13:23 63.66 63.67 63.66 63.67 0.7K
13:28 63.68 63.68 63.68 63.68 0.6K
13:31 63.63 63.74 63.63 63.74 0.4K
13:32 63.63 63.63 63.63 63.63 1.0K
13:40 63.60 63.60 63.49 63.49 1.9K
13:42 63.49 63.54 63.49 63.54 1.2K
13:43 63.55 63.55 63.55 63.55 0.4K
13:44 63.56 63.56 63.56 63.56 1.1K
13:45 63.59 63.60 63.54 63.60 1.1K
13:46 63.60 63.60 63.60 63.60 0.2K
13:47 63.60 63.60 63.60 63.60 0.5K
13:50 63.56 63.56 63.56 63.56 0.3K
13:51 63.60 63.60 63.56 63.56 0.2K
13:53 63.65 63.65 63.65 63.65 0.2K
13:55 63.59 63.60 63.59 63.60 0.7K
13:58 63.51 63.51 63.50 63.50 2.5K
13:59 63.50 63.50 63.44 63.44 0.3K
14:00 63.45 63.45 63.45 63.45 0.4K
14:03 63.50 63.50 63.50 63.50 0.7K
14:07 63.51 63.51 63.51 63.51 0.4K
14:09 63.53 63.56 63.53 63.55 2.1K
14:10 63.57 63.57 63.57 63.57 2.6K
14:19 63.60 63.60 63.60 63.60 0.2K
14:20 63.53 63.53 63.53 63.53 1.4K
14:24 63.52 63.52 63.52 63.52 0.3K
14:25 63.52 63.52 63.49 63.49 1.1K
14:28 63.39 63.39 63.38 63.39 3.8K
14:29 63.45 63.45 63.45 63.45 1.6K
14:32 63.48 63.48 63.42 63.42 0.6K
14:34 63.43 63.43 63.43 63.43 0.8K
14:37 63.42 63.42 63.42 63.42 0.5K
14:40 63.45 63.45 63.45 63.45 0.4K
14:41 63.43 63.43 63.43 63.43 0.3K
14:43 63.46 63.46 63.46 63.46 1.4K
14:44 63.45 63.45 63.45 63.45 0.5K
14:46 63.45 63.45 63.45 63.45 1.2K
14:47 63.43 63.43 63.43 63.43 0.4K
14:48 63.43 63.43 63.43 63.43 0.3K
14:49 63.43 63.44 63.43 63.44 1.2K
14:50 63.40 63.40 63.36 63.36 1.8K
14:51 63.40 63.40 63.40 63.40 1.7K
14:55 63.40 63.42 63.40 63.42 1.5K
14:57 63.47 63.47 63.47 63.47 0.7K
15:00 63.45 63.47 63.45 63.47 1.6K
15:01 63.51 63.51 63.51 63.51 0.7K
15:05 63.48 63.48 63.48 63.48 0.3K
15:06 63.52 63.52 63.52 63.52 0.9K
15:10 63.53 63.56 63.53 63.56 2.4K
15:12 63.53 63.53 63.53 63.53 1.0K
15:13 63.54 63.54 63.54 63.54 0.3K
15:14 63.54 63.68 63.54 63.68 7.9K
15:15 63.72 63.72 63.71 63.71 1.8K
15:16 63.70 63.70 63.70 63.70 0.3K
15:17 63.70 63.70 63.69 63.69 0.4K
15:18 63.70 63.70 63.70 63.70 0.4K
15:19 63.72 63.72 63.72 63.72 0.8K
15:20 63.68 63.68 63.64 63.64 3.2K
15:21 63.65 63.69 63.65 63.69 3.3K
15:23 63.65 63.65 63.65 63.65 1.3K
15:24 63.66 63.66 63.66 63.66 0.9K
15:25 63.67 63.67 63.67 63.67 0.5K
15:26 63.63 63.63 63.63 63.63 0.5K
15:27 63.66 63.66 63.65 63.65 1.9K
15:28 63.65 63.68 63.65 63.67 3.9K
15:29 63.66 63.66 63.66 63.66 0.7K
15:30 63.66 63.66 63.66 63.66 0.3K
15:31 63.66 63.66 63.66 63.66 0.3K
15:32 63.66 63.66 63.66 63.66 0.2K
15:33 63.67 63.67 63.67 63.67 0.7K
15:34 63.64 63.67 63.64 63.67 1.0K
15:35 63.64 63.64 63.64 63.64 0.4K
15:36 63.61 63.61 63.60 63.60 2.3K
15:37 63.59 63.59 63.58 63.59 1.2K
15:38 63.61 63.61 63.60 63.60 1.1K
15:39 63.62 63.62 63.62 63.62 4.6K
15:40 63.62 63.62 63.62 63.62 2.3K
15:41 63.63 63.63 63.63 63.63 1.0K
15:42 63.64 63.64 63.64 63.64 0.9K
15:43 63.60 63.60 63.57 63.57 2.5K
15:44 63.58 63.60 63.56 63.56 1.9K
15:45 63.57 63.57 63.57 63.57 0.6K
15:46 63.57 63.57 63.52 63.53 7.2K
15:47 63.55 63.57 63.51 63.57 9.2K
15:48 63.55 63.58 63.55 63.58 1.9K
15:49 63.57 63.57 63.57 63.57 0.7K
15:50 63.46 63.60 63.46 63.60 5.9K
15:51 63.62 63.62 63.62 63.62 1.4K
15:53 63.59 63.60 63.55 63.56 3.9K
15:54 63.54 63.57 63.51 63.54 8.7K
15:55 63.57 63.57 63.50 63.52 8.6K
15:56 63.51 63.51 63.49 63.50 5.7K
15:57 63.51 63.54 63.51 63.54 8.0K
15:58 63.53 63.55 63.53 63.55 7.4K
15:59 63.55 63.58 63.54 63.57 228.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available