Progress

PRGS
🏛️ usa →
45.22
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 65.21 65.50 65.01 65.50 46.6K
09:31 65.40 65.40 65.25 65.25 3.7K
09:32 64.96 65.14 64.96 65.13 7.3K
09:33 64.99 64.99 64.07 64.32 9.7K
09:34 64.31 64.31 63.79 63.79 13.4K
09:35 63.85 64.07 63.72 64.07 4.0K
09:36 64.20 64.53 64.13 64.13 34.7K
09:37 64.23 64.34 64.23 64.34 5.8K
09:38 64.25 64.49 64.24 64.38 1.4K
09:39 64.44 64.44 64.42 64.42 1.6K
09:40 64.59 64.59 64.59 64.59 0.3K
09:41 64.55 64.67 64.42 64.42 8.6K
09:42 64.39 64.39 64.28 64.28 0.3K
09:43 64.36 64.36 64.26 64.35 7.7K
09:44 64.23 64.23 64.23 64.23 0.5K
09:45 64.23 64.32 64.16 64.16 1.7K
09:46 64.01 64.09 64.01 64.09 0.5K
09:47 64.08 64.08 64.02 64.07 1.3K
09:48 64.09 64.09 64.03 64.05 2.5K
09:49 63.95 63.96 63.89 63.89 5.3K
09:50 63.87 64.02 63.87 63.95 2.0K
09:51 64.15 64.15 64.15 64.15 0.4K
09:52 64.09 64.09 64.09 64.09 1.2K
09:53 63.98 64.17 63.80 63.80 7.4K
09:54 63.93 63.93 63.88 63.88 0.8K
09:56 63.83 63.83 63.66 63.76 2.7K
09:57 63.74 63.74 63.74 63.74 0.8K
09:58 63.80 63.80 63.80 63.80 0.8K
09:59 63.78 63.83 63.78 63.83 0.9K
10:00 63.80 63.80 63.80 63.80 2.3K
10:02 63.78 63.86 63.78 63.86 11.6K
10:03 63.79 63.87 63.75 63.75 3.9K
10:04 63.54 63.57 63.46 63.57 9.9K
10:05 63.60 63.67 63.60 63.67 0.6K
10:06 63.51 63.61 63.51 63.51 2.2K
10:07 63.55 63.59 63.10 63.24 5.2K
10:08 63.24 63.24 63.24 63.24 1.9K
10:09 63.20 63.20 63.20 63.20 0.3K
10:10 63.24 63.35 63.24 63.30 6.5K
10:11 63.34 63.34 63.31 63.31 2.0K
10:12 63.34 63.40 63.33 63.37 3.4K
10:13 63.33 63.50 63.33 63.50 3.0K
10:14 63.49 63.49 63.49 63.49 1.7K
10:15 63.57 63.57 63.57 63.57 0.6K
10:16 63.50 63.50 63.40 63.40 1.7K
10:17 63.44 63.49 63.44 63.49 0.6K
10:18 63.42 63.53 63.42 63.53 6.0K
10:19 63.55 63.55 63.55 63.55 0.3K
10:20 63.52 63.52 63.52 63.52 0.8K
10:21 63.54 63.54 63.54 63.54 0.5K
10:22 63.45 63.64 63.45 63.55 8.5K
10:23 63.59 63.59 63.59 63.59 1.5K
10:24 63.59 63.59 63.59 63.59 0.7K
10:25 63.56 63.60 63.56 63.60 0.8K
10:26 63.61 63.61 63.55 63.55 3.3K
10:27 63.63 63.63 63.63 63.63 0.4K
10:28 63.56 63.63 63.56 63.61 1.8K
10:29 63.60 63.60 63.60 63.60 0.4K
10:30 63.54 63.55 63.47 63.47 2.0K
10:31 63.40 63.40 63.40 63.40 0.3K
10:32 63.47 63.47 63.47 63.47 0.2K
10:33 63.53 63.53 63.53 63.53 20.1K
10:34 63.38 63.43 63.38 63.43 3.5K
10:35 63.41 63.41 63.41 63.41 1.0K
10:36 63.35 63.41 63.35 63.41 2.0K
10:37 63.41 63.41 63.41 63.41 1.6K
10:40 63.41 63.41 63.41 63.41 0.3K
10:41 63.36 63.42 63.36 63.39 9.8K
10:42 63.39 63.40 63.39 63.40 2.4K
10:43 63.34 63.36 63.34 63.36 2.5K
10:45 63.41 63.41 63.41 63.41 0.4K
10:46 63.38 63.38 63.32 63.32 3.2K
10:47 63.36 63.36 63.36 63.36 0.4K
10:48 63.37 63.37 63.37 63.37 1.6K
10:49 63.39 63.39 63.35 63.35 0.3K
10:50 63.35 63.36 63.34 63.34 2.0K
10:51 63.38 63.45 63.38 63.45 1.8K
10:52 63.52 63.52 63.50 63.50 0.5K
10:53 63.50 63.53 63.50 63.53 1.3K
10:54 63.51 63.51 63.51 63.51 1.2K
10:55 63.58 63.58 63.50 63.50 1.6K
10:56 63.49 63.49 63.49 63.49 0.9K
10:57 63.48 63.48 63.48 63.48 0.7K
10:58 63.48 63.48 63.48 63.48 0.2K
10:59 63.48 63.48 63.35 63.35 5.6K
11:00 63.44 63.44 63.41 63.41 2.9K
11:01 63.41 63.41 63.41 63.41 0.2K
11:02 63.42 63.42 63.41 63.41 0.5K
11:03 63.40 63.40 63.39 63.39 1.3K
11:04 63.40 63.41 63.40 63.41 0.8K
11:05 63.40 63.40 63.35 63.35 2.2K
11:06 63.38 63.38 63.38 63.38 0.9K
11:07 63.36 63.36 63.36 63.36 1.1K
11:08 63.36 63.36 63.36 63.36 1.4K
11:09 63.33 63.36 63.33 63.35 4.9K
11:10 63.36 63.36 63.32 63.32 2.9K
11:11 63.33 63.33 63.30 63.30 2.1K
11:12 63.30 63.30 63.30 63.30 6.5K
11:13 63.30 63.59 63.30 63.59 4.5K
11:14 63.54 63.54 63.54 63.54 0.5K
11:15 63.59 63.59 63.59 63.59 2.9K
11:16 63.58 63.58 63.58 63.58 0.5K
11:17 63.66 63.73 63.66 63.69 2.1K
11:18 63.71 63.79 63.71 63.79 2.8K
11:19 63.74 63.74 63.74 63.74 1.5K
11:21 63.70 63.70 63.69 63.69 2.3K
11:22 63.73 63.73 63.68 63.69 3.6K
11:23 63.69 63.73 63.69 63.73 5.5K
11:24 63.74 63.74 63.74 63.74 3.9K
11:26 63.69 63.69 63.69 63.69 0.8K
11:27 63.69 63.70 63.69 63.70 0.6K
11:28 63.69 63.69 63.67 63.67 8.2K
11:29 63.68 63.68 63.68 63.68 0.6K
11:30 63.65 63.68 63.65 63.68 55.4K
11:31 63.64 63.64 63.64 63.64 1.9K
11:32 63.64 63.64 63.61 63.61 1.8K
11:33 63.57 63.57 63.57 63.57 0.2K
11:34 63.65 63.65 63.64 63.64 2.0K
11:36 63.70 63.70 63.70 63.70 2.7K
11:38 63.69 63.69 63.67 63.67 2.4K
11:39 63.67 63.68 63.65 63.65 2.3K
11:40 63.61 63.61 63.61 63.61 2.4K
11:41 63.63 63.63 63.61 63.61 0.4K
11:42 63.66 63.66 63.66 63.66 1.0K
11:43 63.67 63.67 63.67 63.67 0.4K
11:44 63.64 63.67 63.64 63.64 2.1K
11:46 63.60 63.61 63.60 63.61 1.6K
11:47 63.63 63.63 63.63 63.63 0.2K
11:48 63.66 63.66 63.64 63.64 1.8K
11:49 63.71 63.71 63.71 63.71 1.5K
11:50 63.70 63.70 63.65 63.65 3.2K
11:52 63.68 63.68 63.68 63.68 0.6K
11:53 63.72 63.72 63.71 63.72 2.5K
11:54 63.69 63.78 63.69 63.78 3.0K
11:55 63.81 63.81 63.77 63.77 1.4K
11:56 63.77 63.77 63.77 63.77 0.4K
11:57 63.80 63.82 63.78 63.82 8.3K
11:58 63.81 63.81 63.81 63.81 1.2K
11:59 63.80 63.82 63.79 63.82 1.7K
12:00 63.87 63.87 63.84 63.87 7.4K
12:01 63.84 63.86 63.80 63.80 5.9K
12:02 63.84 63.84 63.84 63.84 3.2K
12:03 63.81 63.81 63.80 63.80 0.4K
12:04 63.83 63.84 63.83 63.84 1.9K
12:05 63.83 63.83 63.83 63.83 0.4K
12:06 63.83 63.83 63.83 63.83 0.1K
12:07 63.86 63.92 63.86 63.89 18.2K
12:08 63.87 63.87 63.87 63.87 2.4K
12:09 63.88 63.89 63.86 63.89 4.2K
12:10 63.89 63.89 63.87 63.87 1.3K
12:11 63.80 63.80 63.80 63.80 0.6K
12:12 63.82 63.82 63.82 63.82 0.5K
12:13 63.81 63.81 63.81 63.81 3.2K
12:15 63.76 63.76 63.76 63.76 0.5K
12:16 63.76 63.78 63.76 63.78 2.3K
12:17 63.77 63.77 63.77 63.77 0.4K
12:18 63.76 63.77 63.73 63.73 2.0K
12:19 63.73 63.73 63.68 63.68 2.5K
12:20 63.69 63.69 63.69 63.69 0.9K
12:21 63.68 63.68 63.68 63.68 0.8K
12:22 63.68 63.68 63.67 63.67 0.9K
12:23 63.68 63.71 63.68 63.71 2.9K
12:25 63.65 63.65 63.65 63.65 0.9K
12:27 63.64 63.65 63.64 63.65 2.9K
12:28 63.68 63.68 63.64 63.64 1.6K
12:29 63.63 63.63 63.63 63.63 0.3K
12:30 63.65 63.65 63.65 63.65 0.6K
12:32 63.59 63.59 63.59 63.59 0.3K
12:33 63.62 63.64 63.62 63.64 1.0K
12:34 63.60 63.64 63.60 63.64 0.8K
12:35 63.64 63.70 63.64 63.70 3.6K
12:36 63.68 63.68 63.68 63.68 1.2K
12:37 63.69 63.69 63.69 63.69 1.0K
12:38 63.63 63.63 63.63 63.63 2.6K
12:39 63.65 63.65 63.65 63.65 7.1K
12:40 63.65 63.68 63.65 63.68 1.3K
12:41 63.67 63.67 63.67 63.67 0.4K
12:42 63.68 63.69 63.68 63.69 2.7K
12:43 63.73 63.76 63.73 63.76 1.5K
12:44 63.81 63.81 63.81 63.81 0.5K
12:45 63.80 63.82 63.78 63.82 2.6K
12:46 63.83 63.83 63.79 63.83 2.0K
12:47 63.82 63.92 63.82 63.91 9.3K
12:48 63.92 63.93 63.92 63.93 3.0K
12:49 63.90 63.97 63.90 63.97 2.5K
12:50 63.97 63.98 63.94 63.98 2.2K
12:51 64.03 64.03 63.97 63.98 13.9K
12:52 63.98 63.98 63.94 63.95 2.0K
12:53 63.98 63.98 63.98 63.98 1.4K
12:54 63.99 63.99 63.99 63.99 1.4K
12:55 63.93 63.95 63.89 63.95 2.9K
12:56 63.95 64.07 63.95 64.07 2.8K
12:57 64.04 64.05 64.01 64.05 4.6K
12:58 64.03 64.04 64.01 64.04 2.4K
12:59 64.01 64.04 64.01 64.03 4.2K
13:00 64.04 64.10 63.94 63.94 12.1K
13:01 63.93 63.96 63.93 63.96 6.5K
13:02 63.93 63.93 63.92 63.92 2.4K
13:03 63.94 63.94 63.93 63.93 1.4K
13:04 63.90 63.92 63.90 63.92 9.0K
13:05 63.87 63.96 63.87 63.96 9.4K
13:06 63.98 63.98 63.98 63.98 0.4K
13:07 63.97 63.98 63.95 63.95 4.2K
13:08 63.95 63.96 63.95 63.96 0.4K
13:09 64.00 64.00 63.90 63.94 2.9K
13:10 63.92 63.92 63.83 63.83 5.3K
13:11 63.79 63.79 63.75 63.78 1.9K
13:12 63.75 63.75 63.75 63.75 4.3K
13:13 63.69 63.69 63.69 63.69 0.7K
13:15 63.67 63.72 63.67 63.72 2.2K
13:16 63.76 63.76 63.75 63.75 1.2K
13:17 63.72 63.72 63.72 63.72 1.5K
13:19 63.71 63.71 63.71 63.71 1.4K
13:20 63.72 63.72 63.64 63.64 2.0K
13:21 63.60 63.60 63.59 63.59 5.7K
13:22 63.59 63.59 63.59 63.59 0.5K
13:23 63.55 63.63 63.55 63.61 1.6K
13:24 63.62 63.74 63.62 63.70 13.3K
13:25 63.66 63.66 63.64 63.64 1.1K
13:26 63.69 63.71 63.64 63.71 1.0K
13:27 63.69 63.69 63.69 63.69 0.3K
13:28 63.71 63.71 63.71 63.71 0.8K
13:29 63.71 63.81 63.71 63.81 4.4K
13:30 63.83 63.84 63.83 63.84 2.8K
13:31 63.82 63.83 63.82 63.83 0.9K
13:32 63.78 63.78 63.78 63.78 0.8K
13:33 63.77 63.77 63.77 63.77 0.5K
13:34 63.70 63.70 63.64 63.64 2.0K
13:35 63.68 63.68 63.68 63.68 2.0K
13:37 63.71 63.75 63.71 63.75 2.2K
13:38 63.76 63.76 63.72 63.72 0.8K
13:39 63.76 63.76 63.76 63.76 0.5K
13:40 63.73 63.76 63.73 63.76 1.6K
13:41 63.76 63.85 63.76 63.85 4.1K
13:42 63.86 63.90 63.86 63.89 2.3K
13:43 63.92 63.92 63.83 63.83 3.0K
13:44 63.77 63.77 63.73 63.76 1.5K
13:45 63.76 63.77 63.76 63.77 1.1K
13:46 63.81 63.81 63.81 63.81 1.4K
13:47 63.92 64.01 63.92 63.98 3.6K
13:48 63.94 63.96 63.93 63.96 3.5K
13:49 63.97 63.97 63.93 63.93 7.0K
13:50 63.97 63.97 63.97 63.97 1.1K
13:51 64.00 64.00 63.94 63.94 0.7K
13:52 63.92 63.92 63.92 63.92 0.9K
13:54 63.92 63.97 63.92 63.97 2.6K
13:55 64.01 64.01 63.93 63.97 3.2K
13:56 63.99 64.02 63.99 64.00 4.4K
13:57 63.89 63.89 63.84 63.86 1.8K
13:58 63.87 63.87 63.87 63.87 0.3K
13:59 63.86 63.86 63.86 63.86 0.3K
14:00 63.90 63.90 63.90 63.90 1.6K
14:01 63.93 63.93 63.93 63.93 1.7K
14:02 63.95 63.97 63.95 63.97 1.6K
14:03 64.13 64.13 64.00 64.03 10.5K
14:04 64.07 64.07 63.98 63.98 4.0K
14:05 63.98 64.05 63.98 64.05 4.5K
14:06 64.10 64.15 64.10 64.15 1.7K
14:08 64.08 64.10 64.08 64.10 2.9K
14:09 64.10 64.10 64.08 64.08 1.4K
14:10 64.08 64.10 64.08 64.10 1.7K
14:11 64.08 64.08 64.08 64.08 0.4K
14:12 64.08 64.12 64.08 64.11 2.6K
14:13 64.10 64.10 64.10 64.10 0.7K
14:14 64.09 64.12 64.09 64.12 1.7K
14:15 64.09 64.13 64.09 64.13 2.5K
14:16 64.14 64.14 64.14 64.14 0.4K
14:17 64.11 64.11 64.11 64.11 0.8K
14:19 64.13 64.14 64.13 64.14 1.1K
14:20 64.16 64.24 64.16 64.24 12.2K
14:21 64.22 64.22 64.20 64.20 5.7K
14:22 64.22 64.25 64.22 64.25 0.5K
14:23 64.25 64.29 64.25 64.28 4.4K
14:24 64.26 64.26 64.26 64.26 1.1K
14:25 64.27 64.27 64.27 64.27 0.6K
14:26 64.24 64.28 64.21 64.21 5.5K
14:27 64.20 64.27 64.20 64.27 3.0K
14:28 64.26 64.30 64.26 64.30 1.4K
14:29 64.31 64.31 64.29 64.29 1.0K
14:30 64.25 64.25 64.25 64.25 2.1K
14:31 64.28 64.28 64.25 64.25 2.1K
14:32 64.26 64.27 64.26 64.27 1.2K
14:33 64.25 64.26 64.23 64.26 5.5K
14:34 64.23 64.36 64.23 64.36 3.6K
14:35 64.36 64.36 64.36 64.36 1.1K
14:36 64.37 64.37 64.34 64.34 1.2K
14:37 64.31 64.32 64.31 64.32 1.3K
14:38 64.31 64.31 64.31 64.31 1.0K
14:39 64.27 64.27 64.17 64.21 11.4K
14:40 64.19 64.24 64.19 64.21 1.5K
14:41 64.22 64.34 64.22 64.34 4.6K
14:42 64.30 64.30 64.27 64.27 1.3K
14:43 64.24 64.24 64.24 64.24 0.3K
14:44 64.28 64.30 64.25 64.25 3.5K
14:45 64.28 64.28 64.24 64.28 2.7K
14:46 64.30 64.30 64.28 64.28 0.8K
14:47 64.30 64.30 64.27 64.27 3.1K
14:48 64.27 64.31 64.27 64.27 2.2K
14:49 64.31 64.38 64.31 64.34 3.7K
14:50 64.36 64.37 64.36 64.37 2.0K
14:51 64.38 64.40 64.35 64.35 1.7K
14:52 64.38 64.40 64.38 64.40 0.7K
14:53 64.35 64.37 64.32 64.35 4.2K
14:54 64.35 64.41 64.32 64.41 42.7K
14:55 64.41 64.45 64.35 64.44 18.8K
14:56 64.41 64.44 64.41 64.44 80.8K
14:57 64.43 64.50 64.43 64.48 5.4K
14:58 64.50 64.50 64.46 64.47 5.2K
14:59 64.50 64.55 64.50 64.55 4.6K
15:00 64.55 64.55 64.45 64.45 6.1K
15:01 64.44 64.44 64.43 64.44 1.6K
15:02 64.36 64.36 64.34 64.35 3.3K
15:03 64.32 64.32 64.32 64.32 0.8K
15:04 64.33 64.33 64.33 64.33 2.5K
15:05 64.35 64.35 64.28 64.28 2.5K
15:06 64.28 64.28 64.26 64.27 1.6K
15:07 64.27 64.28 64.27 64.28 1.9K
15:08 64.29 64.29 64.24 64.24 1.9K
15:09 64.27 64.36 64.27 64.32 4.2K
15:10 64.32 64.35 64.32 64.35 2.0K
15:11 64.36 64.41 64.36 64.41 3.0K
15:12 64.44 64.46 64.40 64.46 23.0K
15:13 64.48 64.48 64.47 64.47 2.0K
15:14 64.43 64.50 64.43 64.50 3.6K
15:15 64.48 64.56 64.46 64.46 9.3K
15:16 64.45 64.46 64.43 64.43 1.5K
15:17 64.46 64.46 64.43 64.43 0.8K
15:18 64.43 64.45 64.41 64.45 5.1K
15:19 64.48 64.52 64.48 64.47 3.7K
15:20 64.48 64.53 64.48 64.49 4.5K
15:21 64.49 64.49 64.46 64.46 3.9K
15:22 64.45 64.45 64.44 64.44 2.3K
15:23 64.45 64.46 64.45 64.46 25.6K
15:24 64.44 64.46 64.44 64.46 0.7K
15:25 64.42 64.44 64.40 64.40 12.8K
15:26 64.37 64.38 64.34 64.36 4.2K
15:27 64.36 64.36 64.36 64.36 7.2K
15:28 64.37 64.41 64.33 64.33 13.0K
15:29 64.35 64.35 64.35 64.35 1.0K
15:30 64.36 64.36 64.28 64.29 9.6K
15:31 64.32 64.33 64.30 64.33 4.3K
15:32 64.33 64.33 64.31 64.31 2.9K
15:33 64.30 64.36 64.27 64.35 6.3K
15:34 64.35 64.40 64.34 64.39 7.3K
15:35 64.38 64.41 64.38 64.39 4.7K
15:36 64.40 64.45 64.36 64.36 14.6K
15:37 64.36 64.36 64.25 64.25 6.9K
15:38 64.27 64.29 64.22 64.24 5.2K
15:39 64.24 64.25 64.23 64.25 4.4K
15:40 64.24 64.26 64.23 64.23 14.5K
15:41 64.24 64.24 64.21 64.21 6.2K
15:42 64.18 64.21 64.15 64.19 10.5K
15:43 64.20 64.22 64.19 64.22 13.0K
15:44 64.23 64.29 64.20 64.22 14.6K
15:45 64.20 64.29 64.20 64.29 13.1K
15:46 64.28 64.28 64.22 64.24 6.9K
15:47 64.23 64.24 64.18 64.24 14.8K
15:48 64.22 64.27 64.22 64.26 26.2K
15:49 64.27 64.32 64.26 64.31 16.9K
15:50 64.22 64.26 64.22 64.22 13.1K
15:51 64.21 64.23 64.16 64.16 6.8K
15:52 64.20 64.26 64.20 64.23 20.1K
15:53 64.24 64.26 64.20 64.23 12.8K
15:54 64.25 64.31 64.05 64.05 29.8K
15:55 64.02 64.02 63.87 63.90 40.4K
15:56 63.89 63.97 63.87 63.90 22.7K
15:57 63.90 63.94 63.84 63.86 46.8K
15:58 63.88 63.93 63.88 63.90 42.3K
15:59 63.90 63.92 63.84 63.84 778.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available