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 64.09 64.09 63.90 63.90 10.1K
09:31 63.91 63.91 63.91 63.91 0.1K
09:32 64.16 64.16 63.91 63.91 4.6K
09:34 63.58 63.75 63.58 63.75 0.7K
09:35 63.71 63.85 63.58 63.58 1.4K
09:37 63.70 63.83 63.63 63.63 2.5K
09:38 63.83 63.83 63.72 63.72 0.7K
09:39 63.81 63.90 63.81 63.90 1.1K
09:41 64.04 64.04 64.04 64.04 0.4K
09:42 63.95 64.04 63.95 64.04 1.6K
09:43 63.66 63.66 63.66 63.66 0.1K
09:44 63.79 63.86 63.79 63.86 0.9K
09:45 63.86 63.92 63.86 63.92 1.7K
09:46 63.96 63.96 63.96 63.96 0.7K
09:48 63.88 63.88 63.88 63.88 0.2K
09:49 63.85 63.85 63.85 63.85 2.2K
09:50 63.85 63.97 63.85 63.85 5.8K
09:52 63.87 63.87 63.77 63.77 0.7K
09:53 63.88 63.88 63.88 63.88 0.8K
09:54 63.87 63.87 63.87 63.87 0.2K
09:55 63.87 63.92 63.87 63.92 0.5K
09:56 63.97 63.97 63.97 63.97 1.4K
09:57 63.98 63.98 63.98 63.98 0.7K
09:58 63.98 63.98 63.98 63.98 0.4K
09:59 63.92 63.92 63.92 63.92 0.6K
10:00 63.98 63.98 63.98 63.98 3.7K
10:01 64.10 64.10 64.10 64.10 0.9K
10:03 64.07 64.07 64.07 64.07 0.5K
10:04 64.09 64.21 64.09 64.21 1.6K
10:05 64.21 64.21 64.21 64.21 0.5K
10:06 64.14 64.14 64.14 64.14 0.8K
10:08 64.10 64.10 64.07 64.07 1.2K
10:09 64.15 64.15 64.13 64.13 2.8K
10:10 64.15 64.15 64.14 64.14 1.1K
10:11 64.19 64.19 64.19 64.19 0.2K
10:12 64.20 64.25 64.20 64.25 1.8K
10:13 64.35 64.35 64.16 64.16 2.1K
10:14 64.16 64.16 64.16 64.16 2.1K
10:15 64.08 64.08 64.08 64.08 0.3K
10:16 64.13 64.13 64.07 64.07 4.6K
10:17 64.05 64.11 64.05 64.11 2.4K
10:19 64.07 64.07 64.07 64.07 3.1K
10:20 64.07 64.07 64.07 64.07 0.9K
10:21 64.08 64.08 64.08 64.08 0.3K
10:22 64.11 64.11 64.03 64.03 2.6K
10:23 64.09 64.09 63.92 63.92 3.9K
10:24 63.96 63.96 63.94 63.94 1.1K
10:25 63.93 63.94 63.91 63.91 0.5K
10:26 63.90 63.96 63.90 63.96 1.3K
10:27 63.96 63.96 63.91 63.95 0.9K
10:28 63.92 63.92 63.92 63.92 0.3K
10:29 63.96 63.96 63.92 63.92 0.7K
10:31 63.92 63.92 63.92 63.92 6.2K
10:32 63.95 63.95 63.95 63.95 1.0K
10:33 63.96 63.96 63.96 63.96 2.5K
10:34 63.97 63.97 63.97 63.97 0.6K
10:35 63.97 63.97 63.97 63.97 0.5K
10:36 63.96 63.97 63.96 63.97 0.9K
10:37 63.97 64.04 63.97 64.04 1.7K
10:38 63.96 63.96 63.94 63.95 8.0K
10:41 63.95 63.95 63.95 63.95 0.2K
10:42 64.00 64.01 63.98 64.01 0.8K
10:43 63.96 63.96 63.93 63.93 4.0K
10:44 63.95 63.95 63.95 63.95 1.1K
10:45 63.94 63.96 63.94 63.96 0.5K
10:46 63.96 64.09 63.96 64.09 4.2K
10:48 64.13 64.18 64.13 64.18 1.7K
10:51 64.11 64.22 64.11 64.22 3.6K
10:54 64.14 64.14 64.14 64.14 3.9K
10:55 64.14 64.14 64.14 64.14 2.0K
10:57 64.10 64.10 64.10 64.10 0.3K
10:58 64.08 64.27 64.07 64.27 3.5K
10:59 64.19 64.25 64.19 64.25 0.9K
11:00 64.20 64.27 64.20 64.27 1.9K
11:03 64.31 64.31 64.31 64.31 0.6K
11:06 64.31 64.31 64.31 64.31 0.1K
11:07 64.31 64.31 64.31 64.31 0.4K
11:08 64.36 64.36 64.36 64.36 2.5K
11:13 64.41 64.41 64.41 64.41 1.0K
11:15 64.37 64.37 64.37 64.37 0.3K
11:16 64.41 64.41 64.34 64.34 2.1K
11:17 64.36 64.36 64.29 64.29 3.9K
11:18 64.29 64.29 64.29 64.29 0.4K
11:19 64.28 64.34 64.28 64.34 1.5K
11:20 64.33 64.33 64.32 64.32 1.3K
11:23 64.29 64.29 64.29 64.29 1.5K
11:24 64.31 64.31 64.29 64.29 0.5K
11:25 64.29 64.30 64.29 64.30 1.5K
11:26 64.27 64.27 64.27 64.27 1.8K
11:27 64.27 64.27 64.26 64.26 0.6K
11:28 64.26 64.26 64.26 64.26 0.4K
11:29 64.26 64.26 64.26 64.26 0.5K
11:30 64.26 64.26 64.26 64.26 0.5K
11:31 64.33 64.33 64.33 64.33 0.8K
11:32 64.29 64.41 64.29 64.41 1.3K
11:33 64.54 64.54 64.54 64.54 1.1K
11:37 64.44 64.44 64.44 64.44 1.5K
11:40 64.43 64.43 64.43 64.43 0.4K
11:41 64.41 64.41 64.41 64.41 1.4K
11:43 64.46 64.46 64.44 64.44 1.1K
11:44 64.46 64.46 64.46 64.46 0.3K
11:45 64.43 64.43 64.43 64.43 0.3K
11:46 64.41 64.41 64.41 64.41 0.2K
11:47 64.42 64.48 64.42 64.48 3.3K
11:52 64.52 64.52 64.48 64.48 0.6K
11:53 64.47 64.47 64.41 64.41 2.2K
11:54 64.40 64.40 64.40 64.40 0.4K
11:55 64.38 64.38 64.38 64.38 0.4K
11:56 64.33 64.33 64.33 64.33 0.8K
11:58 64.34 64.34 64.34 64.34 1.2K
12:00 64.31 64.31 64.31 64.31 0.5K
12:01 64.29 64.29 64.29 64.29 0.3K
12:02 64.30 64.36 64.30 64.36 1.9K
12:03 64.37 64.37 64.35 64.35 1.2K
12:04 64.35 64.35 64.34 64.34 2.0K
12:05 64.38 64.39 64.38 64.39 1.2K
12:06 64.38 64.38 64.38 64.38 2.2K
12:12 64.43 64.43 64.43 64.43 0.3K
12:13 64.43 64.43 64.43 64.43 0.3K
12:14 64.43 64.43 64.43 64.43 0.8K
12:16 64.44 64.44 64.44 64.44 1.3K
12:17 64.47 64.51 64.47 64.51 2.8K
12:18 64.57 64.57 64.57 64.57 10.2K
12:21 64.54 64.54 64.51 64.51 0.6K
12:24 64.51 64.51 64.48 64.48 0.5K
12:25 64.46 64.46 64.46 64.46 0.4K
12:26 64.50 64.50 64.50 64.50 0.6K
12:27 64.54 64.54 64.54 64.54 1.9K
12:29 64.60 64.60 64.60 64.60 0.3K
12:30 64.58 64.70 64.58 64.70 2.7K
12:31 64.64 64.64 64.64 64.64 0.8K
12:32 64.61 64.64 64.61 64.64 1.4K
12:33 64.64 64.64 64.64 64.64 8.3K
12:34 64.63 64.63 64.63 64.63 0.3K
12:35 64.61 64.61 64.61 64.61 1.7K
12:37 64.66 64.66 64.66 64.66 0.4K
12:39 64.63 64.63 64.63 64.63 1.1K
12:41 64.63 64.63 64.61 64.61 1.2K
12:42 64.62 64.62 64.58 64.58 1.4K
12:43 64.55 64.55 64.55 64.55 0.2K
12:44 64.54 64.54 64.52 64.52 2.2K
12:48 64.51 64.51 64.50 64.50 1.5K
12:50 64.51 64.51 64.51 64.51 0.4K
12:51 64.51 64.51 64.48 64.48 1.5K
12:52 64.50 64.50 64.50 64.50 0.6K
12:53 64.51 64.51 64.51 64.51 1.5K
12:54 64.56 64.56 64.54 64.54 1.1K
12:56 64.56 64.56 64.56 64.56 0.2K
12:57 64.54 64.54 64.54 64.54 2.7K
13:00 64.57 64.57 64.57 64.57 0.8K
13:01 64.55 64.55 64.55 64.55 0.7K
13:02 64.55 64.55 64.53 64.53 1.5K
13:04 64.52 64.52 64.52 64.52 0.4K
13:05 64.53 64.55 64.53 64.55 2.9K
13:06 64.55 64.55 64.55 64.55 0.4K
13:08 64.57 64.57 64.57 64.57 2.1K
13:10 64.56 64.56 64.56 64.56 0.3K
13:13 64.54 64.54 64.54 64.54 0.6K
13:14 64.51 64.51 64.51 64.51 2.7K
13:15 64.55 64.55 64.55 64.55 0.3K
13:17 64.48 64.52 64.48 64.52 1.9K
13:20 64.46 64.46 64.46 64.46 0.1K
13:21 64.48 64.48 64.47 64.47 2.1K
13:22 64.45 64.45 64.45 64.44 1.0K
13:23 64.45 64.45 64.45 64.44 0.1K
13:24 64.44 64.44 64.44 64.44 0.4K
13:25 64.44 64.44 64.44 64.44 0.3K
13:26 64.40 64.40 64.39 64.39 1.1K
13:27 64.39 64.39 64.39 64.39 0.3K
13:28 64.35 64.35 64.35 64.35 0.2K
13:30 64.39 64.39 64.38 64.39 2.2K
13:31 64.41 64.41 64.41 64.41 2.2K
13:32 64.38 64.42 64.38 64.42 2.6K
13:34 64.38 64.38 64.38 64.38 0.8K
13:35 64.35 64.35 64.33 64.33 0.4K
13:36 64.33 64.38 64.33 64.38 0.8K
13:37 64.36 64.36 64.36 64.36 1.0K
13:39 64.40 64.40 64.40 64.40 1.0K
13:40 64.37 64.37 64.37 64.37 0.7K
13:42 64.41 64.41 64.41 64.41 0.2K
13:43 64.41 64.41 64.41 64.41 0.3K
13:44 64.39 64.39 64.35 64.35 2.0K
13:45 64.33 64.36 64.33 64.36 6.4K
13:46 64.36 64.36 64.35 64.35 1.8K
13:47 64.39 64.39 64.39 64.39 0.6K
13:48 64.39 64.40 64.38 64.38 2.3K
13:50 64.36 64.36 64.34 64.34 1.5K
13:53 64.31 64.31 64.31 64.31 0.1K
13:54 64.31 64.31 64.31 64.31 1.5K
13:55 64.28 64.28 64.28 64.28 0.8K
13:56 64.21 64.21 64.21 64.21 0.5K
13:57 64.22 64.22 64.22 64.22 0.7K
13:58 64.24 64.24 64.24 64.24 3.2K
14:00 64.29 64.29 64.29 64.29 0.7K
14:01 64.23 64.23 64.23 64.23 0.2K
14:03 64.28 64.28 64.28 64.28 0.2K
14:04 64.23 64.23 64.23 64.23 0.2K
14:05 64.23 64.23 64.23 64.23 0.5K
14:06 64.24 64.27 64.24 64.27 2.3K
14:09 64.27 64.27 64.27 64.27 0.5K
14:10 64.23 64.26 64.23 64.26 1.6K
14:12 64.23 64.23 64.19 64.19 1.2K
14:13 64.20 64.20 64.19 64.19 0.7K
14:14 64.18 64.18 64.18 64.18 0.7K
14:15 64.18 64.18 64.18 64.18 2.0K
14:17 64.14 64.14 64.12 64.12 1.8K
14:18 64.18 64.18 64.18 64.18 1.2K
14:20 64.15 64.15 64.15 64.15 0.2K
14:22 64.12 64.12 64.11 64.11 1.8K
14:24 64.12 64.15 64.12 64.15 2.2K
14:28 64.10 64.10 64.02 64.04 5.2K
14:29 64.00 64.00 63.90 63.90 9.4K
14:30 63.90 63.90 63.82 63.82 3.3K
14:31 63.77 63.79 63.74 63.74 7.2K
14:35 63.76 63.76 63.76 63.76 0.3K
14:36 63.70 63.70 63.59 63.59 5.7K
14:37 63.57 63.63 63.57 63.63 1.0K
14:39 63.55 63.55 63.55 63.55 0.6K
14:41 63.55 63.57 63.55 63.57 1.2K
14:42 63.58 63.58 63.58 63.58 0.2K
14:43 63.61 63.61 63.61 63.61 3.9K
14:44 63.59 63.59 63.59 63.59 0.5K
14:45 63.57 63.60 63.57 63.60 1.8K
14:46 63.55 63.55 63.55 63.55 2.8K
14:47 63.55 63.62 63.55 63.62 2.3K
14:48 63.59 63.59 63.59 63.59 0.9K
14:49 63.56 63.56 63.54 63.54 0.7K
14:50 63.50 63.50 63.45 63.45 2.8K
14:51 63.44 63.44 63.44 63.44 1.1K
14:52 63.39 63.39 63.35 63.35 0.2K
14:53 63.36 63.37 63.36 63.37 1.4K
14:57 63.34 63.38 63.34 63.38 1.2K
14:58 63.39 63.39 63.39 63.39 0.4K
14:59 63.40 63.40 63.40 63.40 1.7K
15:00 63.41 63.41 63.41 63.41 0.7K
15:01 63.43 63.43 63.40 63.40 0.3K
15:02 63.40 63.45 63.40 63.45 1.4K
15:03 63.45 63.45 63.45 63.45 0.5K
15:04 63.45 63.45 63.45 63.45 1.4K
15:05 63.47 63.48 63.44 63.48 2.0K
15:06 63.48 63.48 63.48 63.48 0.4K
15:07 63.51 63.51 63.51 63.51 0.2K
15:08 63.48 63.48 63.40 63.40 6.2K
15:09 63.39 63.52 63.39 63.52 4.2K
15:11 63.47 63.50 63.47 63.49 0.9K
15:12 63.48 63.51 63.47 63.51 1.8K
15:14 63.47 63.49 63.47 63.49 0.9K
15:15 63.50 63.57 63.50 63.57 2.4K
15:16 63.57 63.57 63.57 63.57 0.7K
15:17 63.56 63.56 63.54 63.54 5.4K
15:18 63.60 63.60 63.60 63.60 2.2K
15:20 63.61 63.61 63.60 63.61 1.4K
15:21 63.60 63.60 63.60 63.60 0.3K
15:22 63.60 63.63 63.60 63.63 1.7K
15:23 63.63 63.63 63.62 63.62 1.0K
15:24 63.63 63.63 63.63 63.63 0.6K
15:25 63.66 63.66 63.66 63.66 2.4K
15:26 63.68 63.68 63.68 63.68 0.6K
15:27 63.67 63.67 63.65 63.65 0.8K
15:28 63.66 63.66 63.64 63.64 2.7K
15:29 63.64 63.64 63.64 63.64 1.3K
15:30 63.67 63.67 63.66 63.66 1.9K
15:31 63.63 63.63 63.63 63.63 1.4K
15:32 63.61 63.61 63.59 63.59 2.4K
15:33 63.59 63.60 63.58 63.60 5.5K
15:34 63.61 63.61 63.61 63.61 0.3K
15:35 63.59 63.59 63.58 63.58 3.5K
15:36 63.60 63.60 63.60 63.60 1.1K
15:37 63.62 63.62 63.60 63.60 2.5K
15:38 63.51 63.51 63.47 63.47 7.1K
15:39 63.44 63.50 63.44 63.49 3.3K
15:40 63.50 63.54 63.50 63.53 2.5K
15:41 63.50 63.50 63.50 63.50 2.2K
15:42 63.50 63.50 63.50 63.50 1.2K
15:43 63.48 63.48 63.48 63.48 1.1K
15:44 63.48 63.50 63.48 63.48 2.5K
15:45 63.49 63.57 63.49 63.57 3.8K
15:46 63.55 63.55 63.52 63.52 2.4K
15:47 63.52 63.52 63.47 63.50 3.6K
15:48 63.52 63.56 63.52 63.53 3.4K
15:49 63.56 63.56 63.51 63.51 3.8K
15:50 63.47 63.56 63.42 63.56 12.9K
15:51 63.54 63.61 63.54 63.61 8.0K
15:52 63.58 63.60 63.55 63.57 7.6K
15:53 63.57 63.58 63.54 63.58 4.7K
15:54 63.59 63.64 63.59 63.64 9.4K
15:55 63.61 63.62 63.59 63.60 10.6K
15:56 63.63 63.68 63.63 63.65 11.6K
15:57 63.62 63.71 63.62 63.68 5.7K
15:58 63.68 63.70 63.67 63.69 18.4K
15:59 63.65 63.77 63.65 63.76 411.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available