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 63.68 63.68 63.40 63.40 11.4K
09:31 63.51 63.61 63.51 63.51 0.7K
09:32 63.53 63.53 63.36 63.36 2.4K
09:34 63.19 63.19 63.19 63.19 0.7K
09:42 63.44 63.44 63.44 63.44 0.3K
09:45 63.46 63.46 63.46 63.46 0.3K
09:49 63.27 63.27 63.27 63.27 0.3K
09:51 63.49 63.49 63.49 63.49 0.7K
09:52 63.46 63.46 63.46 63.46 0.2K
09:53 63.58 63.58 63.58 63.58 0.9K
09:54 63.33 63.49 63.33 63.49 0.5K
09:58 63.47 63.47 63.47 63.47 0.7K
09:59 63.50 63.50 63.37 63.37 0.5K
10:01 63.61 63.61 63.61 63.61 0.2K
10:02 63.45 63.45 63.45 63.45 0.1K
10:03 63.45 63.45 63.45 63.45 0.7K
10:04 63.39 63.39 63.38 63.38 1.1K
10:05 63.56 63.56 63.56 63.56 1.8K
10:11 63.55 63.55 63.55 63.55 0.4K
10:12 63.60 63.60 63.60 63.60 1.3K
10:14 63.63 63.63 63.63 63.63 0.4K
10:15 63.66 63.66 63.66 63.66 0.5K
10:19 63.72 63.72 63.72 63.72 1.5K
10:20 63.73 63.73 63.72 63.72 1.1K
10:23 63.75 63.77 63.75 63.77 0.6K
10:24 63.72 63.72 63.72 63.72 1.4K
10:25 63.73 63.74 63.73 63.74 1.6K
10:28 63.78 63.78 63.78 63.78 0.6K
10:29 63.79 63.79 63.79 63.79 0.3K
10:30 63.82 63.82 63.82 63.82 0.6K
10:31 63.86 63.86 63.86 63.86 0.7K
10:32 63.86 63.86 63.86 63.86 2.1K
10:46 63.77 63.77 63.77 63.77 0.3K
10:49 63.77 63.87 63.77 63.87 2.5K
10:51 63.94 63.94 63.94 63.94 1.1K
10:52 64.03 64.03 64.03 64.03 0.2K
10:53 64.05 64.05 64.05 64.05 0.9K
10:57 64.07 64.07 64.03 64.03 1.8K
10:58 64.04 64.12 64.04 64.10 0.6K
10:59 64.11 64.11 64.11 64.11 1.0K
11:02 64.17 64.17 64.17 64.17 0.5K
11:04 64.20 64.20 64.20 64.20 0.6K
11:05 64.16 64.16 64.16 64.16 1.5K
11:06 64.12 64.12 64.08 64.08 3.6K
11:23 63.95 63.95 63.90 63.90 0.7K
11:24 63.90 63.90 63.90 63.90 0.7K
11:27 63.89 63.94 63.89 63.94 3.7K
11:28 63.98 63.98 63.98 63.98 1.5K
11:29 63.98 63.98 63.98 63.98 0.8K
11:30 63.93 63.93 63.93 63.93 1.5K
11:31 63.97 63.97 63.97 63.97 0.4K
11:32 63.92 63.97 63.92 63.97 1.4K
11:33 64.01 64.05 64.01 64.05 0.6K
11:34 64.05 64.05 64.05 64.05 0.6K
11:36 64.10 64.10 64.10 64.10 0.6K
11:40 64.06 64.06 64.06 64.06 0.3K
11:42 64.06 64.06 64.06 64.06 0.5K
11:43 64.05 64.05 64.05 64.05 0.5K
11:44 64.06 64.10 64.05 64.10 4.1K
11:45 64.06 64.06 64.06 64.06 1.0K
11:49 64.06 64.06 64.06 64.06 0.2K
11:50 64.01 64.01 64.01 64.01 1.3K
11:53 64.06 64.06 64.06 64.06 1.4K
11:58 64.06 64.06 64.06 64.06 1.5K
12:01 64.11 64.16 64.11 64.16 2.1K
12:02 64.15 64.15 64.15 64.15 0.4K
12:05 64.15 64.15 64.15 64.15 0.4K
12:08 64.13 64.13 64.13 64.13 0.2K
12:09 64.13 64.13 64.13 64.13 0.2K
12:10 64.10 64.10 64.10 64.10 1.1K
12:14 64.11 64.11 64.11 64.11 0.8K
12:15 64.13 64.13 64.13 64.13 0.9K
12:16 64.14 64.14 64.13 64.13 1.0K
12:19 64.10 64.10 64.10 64.10 1.7K
12:24 64.04 64.04 64.00 64.00 0.5K
12:25 63.98 63.98 63.98 63.98 1.6K
12:34 63.97 63.97 63.97 63.97 1.1K
12:35 63.98 63.98 63.96 63.97 0.8K
12:36 63.97 63.97 63.97 63.97 0.7K
12:40 63.98 63.98 63.98 63.98 1.0K
12:41 63.97 63.97 63.97 63.97 0.3K
12:43 63.97 63.97 63.97 63.97 1.9K
12:46 63.83 63.83 63.83 63.83 0.6K
12:49 63.83 63.86 63.83 63.86 2.0K
12:52 63.85 63.85 63.85 63.85 0.8K
12:54 63.83 63.83 63.83 63.83 0.6K
12:55 63.81 63.81 63.81 63.81 0.4K
12:56 63.85 63.85 63.85 63.85 0.7K
12:57 63.85 63.85 63.84 63.84 0.4K
12:58 63.84 63.84 63.84 63.84 0.5K
13:01 63.84 63.84 63.84 63.84 1.9K
13:06 63.80 63.80 63.80 63.80 0.4K
13:07 63.81 63.81 63.80 63.80 1.3K
13:09 63.80 63.80 63.80 63.80 1.6K
13:14 63.83 63.83 63.83 63.83 0.8K
13:16 63.80 63.80 63.80 63.80 0.3K
13:17 63.80 63.80 63.80 63.80 1.2K
13:21 63.80 63.80 63.80 63.80 1.8K
13:24 63.82 63.82 63.82 63.82 3.5K
13:32 63.86 63.86 63.86 63.86 0.3K
13:33 63.86 63.86 63.84 63.84 1.5K
13:34 63.83 63.83 63.83 63.83 1.8K
13:43 63.89 63.89 63.89 63.89 0.5K
13:44 63.86 63.86 63.85 63.85 0.8K
13:45 63.85 63.87 63.85 63.87 1.1K
13:48 63.84 63.84 63.84 63.84 1.5K
13:53 63.76 63.76 63.76 63.76 1.8K
14:02 63.73 63.75 63.73 63.75 2.5K
14:03 63.78 63.78 63.78 63.78 0.3K
14:05 63.76 63.86 63.76 63.86 2.1K
14:09 63.82 63.82 63.82 63.82 0.5K
14:11 63.82 63.82 63.82 63.82 0.4K
14:12 63.82 63.82 63.82 63.82 0.5K
14:13 63.83 63.83 63.80 63.80 1.7K
14:14 63.82 63.82 63.82 63.82 0.3K
14:15 63.83 63.83 63.83 63.83 0.2K
14:16 63.83 63.83 63.83 63.83 0.9K
14:20 63.83 63.83 63.83 63.83 0.7K
14:21 63.87 63.94 63.87 63.94 2.5K
14:24 63.87 63.87 63.87 63.87 0.2K
14:25 63.94 63.94 63.94 63.94 0.8K
14:26 63.93 63.93 63.93 63.93 0.6K
14:27 63.92 63.92 63.92 63.92 0.3K
14:28 63.92 63.92 63.91 63.91 1.5K
14:30 63.91 63.91 63.91 63.91 0.3K
14:31 63.91 63.91 63.90 63.90 0.6K
14:32 63.91 63.91 63.91 63.91 0.3K
14:33 63.90 63.90 63.90 63.90 0.4K
14:34 63.90 63.92 63.90 63.92 1.1K
14:35 63.90 63.92 63.90 63.92 0.4K
14:37 63.89 63.89 63.89 63.89 0.5K
14:39 63.91 63.91 63.91 63.91 0.2K
14:40 63.91 63.91 63.91 63.91 1.7K
14:41 63.91 63.91 63.91 63.91 0.6K
14:44 63.93 63.98 63.93 63.98 2.6K
14:45 63.96 63.98 63.96 63.98 0.8K
14:46 63.98 63.98 63.98 63.98 0.5K
14:48 63.97 63.97 63.97 63.97 0.6K
14:49 63.95 63.95 63.92 63.93 1.8K
14:50 63.90 63.90 63.90 63.90 0.3K
14:51 63.90 63.92 63.90 63.92 2.5K
14:53 63.95 63.95 63.95 63.95 2.1K
15:00 63.96 63.96 63.96 63.96 3.7K
15:01 63.97 63.97 63.97 63.97 1.0K
15:05 63.94 63.94 63.94 63.94 2.8K
15:07 63.92 63.92 63.91 63.91 1.9K
15:08 63.90 63.90 63.90 63.90 4.6K
15:09 63.89 63.92 63.89 63.92 3.2K
15:11 63.92 63.92 63.91 63.91 0.8K
15:12 63.90 63.90 63.89 63.89 2.1K
15:13 63.89 63.89 63.89 63.89 2.4K
15:14 63.93 63.93 63.93 63.93 0.4K
15:15 63.85 63.85 63.85 63.85 0.6K
15:16 63.90 63.90 63.90 63.90 0.6K
15:17 63.90 63.90 63.90 63.90 0.5K
15:18 63.90 63.93 63.90 63.92 4.8K
15:22 63.96 63.96 63.87 63.87 3.1K
15:25 63.85 63.85 63.85 63.85 1.1K
15:26 63.85 63.85 63.85 63.85 2.0K
15:27 63.89 63.89 63.89 63.89 3.4K
15:29 63.88 63.88 63.85 63.85 2.3K
15:32 63.90 63.90 63.90 63.90 3.1K
15:34 63.89 63.89 63.88 63.89 2.4K
15:35 63.91 63.91 63.88 63.91 2.8K
15:36 63.88 63.88 63.88 63.88 1.7K
15:38 63.87 63.87 63.87 63.87 1.1K
15:39 63.86 63.90 63.84 63.89 4.1K
15:40 63.90 63.90 63.90 63.90 0.2K
15:41 63.90 63.90 63.87 63.87 1.1K
15:42 63.88 63.88 63.88 63.88 0.2K
15:43 63.90 63.90 63.85 63.85 3.1K
15:44 63.80 63.85 63.77 63.84 7.5K
15:45 63.88 63.92 63.88 63.92 2.6K
15:46 63.91 63.91 63.89 63.89 1.9K
15:47 63.89 63.95 63.86 63.95 6.0K
15:48 63.98 63.98 63.94 63.94 2.2K
15:49 63.96 63.96 63.90 63.90 2.6K
15:50 63.92 63.93 63.90 63.93 7.6K
15:51 63.91 63.91 63.91 63.91 1.8K
15:52 63.90 63.92 63.82 63.82 5.0K
15:53 63.84 63.84 63.84 63.84 0.2K
15:54 63.84 63.84 63.77 63.80 2.9K
15:55 63.75 63.80 63.75 63.80 8.1K
15:56 63.82 63.82 63.81 63.81 1.9K
15:57 63.82 63.82 63.81 63.81 6.6K
15:58 63.80 63.80 63.78 63.79 7.1K
15:59 63.78 63.79 63.75 63.75 142.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available