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 60.50 60.50 58.57 59.23 118.2K
09:31 59.48 59.48 58.27 59.13 26.0K
09:32 58.79 59.40 58.57 58.87 9.9K
09:33 59.27 59.27 58.60 58.83 29.9K
09:34 58.55 58.77 58.36 58.41 40.3K
09:35 58.41 58.50 58.25 58.44 12.0K
09:36 58.36 58.36 57.79 58.14 22.9K
09:37 58.50 58.50 58.20 58.42 9.5K
09:38 58.57 58.57 58.19 58.27 9.1K
09:39 58.34 58.39 58.18 58.18 16.8K
09:40 58.18 58.25 58.17 58.19 14.5K
09:41 58.10 58.23 58.10 58.22 22.7K
09:42 58.21 58.22 58.06 58.09 44.4K
09:43 57.95 58.14 57.90 58.14 33.6K
09:44 58.09 58.09 57.90 57.99 15.1K
09:45 58.07 58.09 57.45 57.61 39.4K
09:46 57.59 57.65 57.07 57.29 53.8K
09:47 57.23 57.23 57.03 57.22 36.0K
09:48 57.29 57.40 57.29 57.33 18.0K
09:49 57.33 57.37 57.18 57.18 23.1K
09:50 57.16 57.18 57.06 57.18 61.8K
09:51 57.20 57.33 57.20 57.26 9.1K
09:52 57.28 57.49 57.28 57.48 20.2K
09:53 57.53 57.65 57.53 57.56 15.6K
09:54 57.49 57.69 57.49 57.60 15.6K
09:55 57.68 57.78 57.65 57.77 15.1K
09:56 57.73 57.85 57.37 57.52 16.8K
09:57 57.59 57.88 57.59 57.72 8.5K
09:58 57.85 57.86 57.68 57.72 1.3K
09:59 57.77 57.77 57.30 57.44 29.4K
10:00 57.42 57.48 57.33 57.39 12.0K
10:01 57.30 57.51 57.19 57.20 23.6K
10:02 57.23 57.24 57.00 57.10 27.8K
10:03 57.11 57.11 56.72 56.88 26.6K
10:04 56.82 57.38 56.78 57.33 16.3K
10:05 57.40 57.40 57.07 57.29 14.4K
10:06 57.35 57.50 57.33 57.42 22.2K
10:07 57.46 57.49 57.25 57.49 17.1K
10:08 57.49 57.49 57.35 57.35 8.0K
10:09 57.48 57.48 57.25 57.25 8.5K
10:10 57.21 57.22 57.13 57.14 8.3K
10:11 57.12 57.17 57.05 57.06 9.4K
10:12 57.10 57.10 57.06 57.09 3.3K
10:13 57.02 57.25 57.02 57.25 9.3K
10:14 57.24 57.25 57.17 57.25 2.5K
10:15 57.24 57.26 57.18 57.18 7.1K
10:16 57.20 57.20 57.00 57.06 28.8K
10:17 57.01 57.08 56.84 56.89 10.9K
10:18 56.88 56.89 56.72 56.74 16.8K
10:19 56.78 56.78 56.50 56.51 13.6K
10:20 56.52 56.83 56.51 56.83 17.1K
10:21 56.76 56.81 56.71 56.75 16.2K
10:22 56.72 56.72 56.58 56.61 4.7K
10:23 56.61 56.61 56.35 56.39 17.8K
10:24 56.39 56.39 56.27 56.37 14.1K
10:25 56.41 56.51 56.41 56.48 20.3K
10:26 56.35 56.53 56.35 56.53 5.6K
10:27 56.54 56.57 56.44 56.57 4.5K
10:28 56.56 56.74 56.52 56.74 15.9K
10:29 56.73 56.84 56.73 56.80 12.4K
10:30 56.81 56.99 56.72 56.99 25.9K
10:31 56.92 57.00 56.86 56.89 35.2K
10:32 57.07 57.13 57.00 57.12 5.9K
10:33 57.13 57.14 57.13 57.14 6.0K
10:34 57.29 57.44 57.29 57.44 15.7K
10:35 57.44 57.54 57.44 57.54 13.2K
10:36 57.50 57.57 57.50 57.53 37.3K
10:37 57.53 57.57 57.51 57.52 14.3K
10:38 57.50 57.52 57.24 57.24 39.4K
10:39 57.23 57.34 57.23 57.32 11.9K
10:40 57.27 57.27 57.01 57.03 21.4K
10:41 57.01 57.01 56.77 56.78 11.5K
10:42 56.84 56.94 56.84 56.84 9.1K
10:43 56.86 57.24 56.83 56.96 15.1K
10:44 57.07 57.07 57.04 57.05 2.1K
10:45 57.04 57.04 56.95 57.02 9.7K
10:46 56.94 56.94 56.87 56.87 8.2K
10:47 56.95 57.10 56.95 57.09 8.1K
10:48 57.01 57.01 56.93 56.94 7.5K
10:49 57.10 57.10 56.91 57.00 20.2K
10:50 57.03 57.08 56.97 56.97 18.6K
10:51 57.00 57.04 56.97 57.04 4.9K
10:52 57.00 57.08 57.00 57.08 7.9K
10:53 57.12 57.17 57.08 57.15 2.9K
10:54 57.19 57.32 57.19 57.32 5.4K
10:55 57.32 57.33 57.31 57.33 4.2K
10:56 57.33 57.44 57.05 57.11 32.7K
10:57 57.10 57.13 57.10 57.12 7.9K
10:58 57.14 57.17 57.01 57.03 19.8K
10:59 57.07 57.07 56.85 56.85 19.6K
11:00 56.89 56.89 56.86 56.88 4.5K
11:01 56.90 56.91 56.86 56.86 3.3K
11:02 56.91 56.91 56.80 56.80 10.7K
11:03 56.82 56.90 56.80 56.85 10.8K
11:04 56.85 56.85 56.80 56.80 12.6K
11:05 56.82 56.82 56.78 56.78 5.2K
11:06 56.75 56.76 56.51 56.52 16.7K
11:07 56.40 56.40 56.25 56.27 23.6K
11:08 56.28 56.30 56.26 56.30 8.9K
11:09 56.33 56.42 56.31 56.42 5.1K
11:10 56.46 56.48 56.39 56.40 12.6K
11:11 56.43 56.45 56.41 56.43 6.9K
11:12 56.45 56.45 56.45 56.45 0.7K
11:13 56.44 56.55 56.43 56.55 6.1K
11:14 56.56 56.58 56.47 56.47 1.0K
11:15 56.57 56.58 56.54 56.58 7.2K
11:16 56.57 56.62 56.55 56.60 3.3K
11:17 56.57 56.57 56.57 56.57 0.5K
11:18 56.56 56.62 56.56 56.58 5.2K
11:19 56.56 56.62 56.56 56.56 4.6K
11:20 56.58 56.58 56.55 56.55 1.3K
11:21 56.55 56.59 56.53 56.59 2.7K
11:22 56.67 56.67 56.43 56.43 14.7K
11:23 56.46 56.46 56.42 56.46 5.0K
11:24 56.46 56.48 56.44 56.44 1.6K
11:25 56.46 56.47 56.43 56.47 4.4K
11:26 56.45 56.55 56.43 56.43 14.4K
11:27 56.45 56.51 56.33 56.50 11.0K
11:28 56.56 56.65 56.56 56.65 5.3K
11:29 56.67 56.82 56.63 56.82 8.9K
11:30 56.81 56.82 56.81 56.82 1.6K
11:31 56.74 56.74 56.67 56.67 6.5K
11:32 56.71 56.82 56.71 56.82 6.3K
11:33 56.83 56.83 56.79 56.79 1.1K
11:34 56.77 56.82 56.77 56.82 2.8K
11:35 56.76 56.76 56.73 56.73 2.6K
11:36 56.73 56.73 56.55 56.56 3.5K
11:37 56.56 56.60 56.56 56.60 2.4K
11:38 56.57 56.73 56.57 56.71 8.3K
11:39 56.72 56.72 56.43 56.43 9.1K
11:40 56.41 56.43 56.38 56.42 38.7K
11:41 56.37 56.37 56.24 56.24 16.3K
11:42 56.21 56.29 56.21 56.22 4.2K
11:43 56.30 56.34 56.25 56.25 8.6K
11:44 56.30 56.30 56.22 56.28 7.5K
11:45 56.26 56.33 56.26 56.33 2.8K
11:46 56.27 56.28 56.20 56.20 3.9K
11:47 56.23 56.32 56.23 56.32 2.8K
11:48 56.31 56.32 56.28 56.29 5.2K
11:49 56.30 56.45 56.27 56.45 17.1K
11:50 56.46 56.47 56.33 56.38 2.9K
11:51 56.41 56.59 56.41 56.57 11.1K
11:52 56.49 56.64 56.49 56.64 3.0K
11:53 56.64 56.72 56.64 56.68 6.7K
11:54 56.65 56.65 56.60 56.64 5.5K
11:55 56.66 56.68 56.61 56.62 5.3K
11:56 56.68 56.71 56.68 56.69 5.6K
11:57 56.71 56.73 56.66 56.73 3.1K
11:58 56.72 56.82 56.72 56.82 4.5K
11:59 56.78 56.79 56.78 56.79 4.2K
12:00 56.76 56.82 56.76 56.82 1.9K
12:01 56.81 57.00 56.79 57.00 8.8K
12:02 57.00 57.07 56.94 56.94 7.6K
12:03 56.96 57.00 56.90 57.00 0.9K
12:04 56.98 57.24 56.98 57.19 9.1K
12:05 57.25 57.25 57.25 57.25 0.6K
12:06 57.32 57.37 57.30 57.37 6.7K
12:07 57.37 57.37 57.27 57.30 5.0K
12:08 57.27 57.29 57.21 57.29 2.4K
12:09 57.29 57.45 57.26 57.45 7.0K
12:10 57.45 57.50 57.41 57.48 5.2K
12:11 57.52 57.52 57.36 57.39 15.0K
12:12 57.37 57.39 57.06 57.14 12.2K
12:13 57.14 57.15 57.14 57.15 1.6K
12:14 57.16 57.20 57.13 57.13 6.4K
12:15 57.15 57.19 57.15 57.19 3.3K
12:16 57.23 57.38 57.23 57.37 3.5K
12:17 57.37 57.61 57.37 57.57 22.3K
12:18 57.55 57.71 57.55 57.71 4.3K
12:19 57.71 57.75 57.63 57.63 10.7K
12:20 57.63 57.66 57.62 57.63 7.4K
12:21 57.65 57.70 57.64 57.68 5.8K
12:22 57.64 57.78 57.59 57.76 9.2K
12:23 57.70 57.70 57.66 57.70 2.2K
12:24 57.55 57.71 57.51 57.69 13.7K
12:25 57.68 57.74 57.60 57.60 4.5K
12:26 57.64 57.68 57.56 57.56 5.5K
12:27 57.64 57.64 57.41 57.41 3.5K
12:28 57.45 57.49 57.32 57.49 11.9K
12:29 57.45 57.48 57.45 57.48 1.3K
12:30 57.44 57.44 57.37 57.37 1.7K
12:31 57.43 57.43 57.40 57.40 3.7K
12:32 57.40 57.40 57.18 57.18 10.7K
12:33 57.15 57.24 57.10 57.24 7.0K
12:35 57.22 57.22 57.12 57.15 3.9K
12:36 57.12 57.24 57.12 57.24 3.7K
12:37 57.09 57.09 56.97 57.00 5.1K
12:38 57.03 57.12 56.94 57.12 5.4K
12:39 57.09 57.09 57.09 57.09 0.9K
12:40 57.06 57.06 57.06 57.06 0.8K
12:41 57.07 57.07 56.97 56.97 2.6K
12:42 56.94 56.96 56.94 56.94 3.0K
12:43 56.96 56.99 56.96 56.99 2.8K
12:44 56.99 57.00 56.99 57.00 3.8K
12:45 57.06 57.09 57.06 57.09 2.4K
12:46 57.17 57.17 56.96 57.02 8.1K
12:47 57.03 57.03 56.95 56.95 2.0K
12:48 57.02 57.02 57.02 57.02 0.4K
12:49 57.00 57.00 56.95 56.95 3.1K
12:50 56.82 56.87 56.76 56.76 5.4K
12:51 56.87 56.88 56.87 56.88 1.3K
12:52 56.87 56.87 56.79 56.79 4.5K
12:53 56.82 56.83 56.82 56.83 1.5K
12:54 56.83 56.83 56.70 56.76 6.0K
12:55 56.73 56.86 56.73 56.86 4.5K
12:56 56.84 56.84 56.79 56.83 2.2K
12:57 56.80 56.80 56.70 56.70 8.3K
12:58 56.72 56.72 56.70 56.72 2.4K
12:59 56.74 56.76 56.66 56.66 6.5K
13:00 56.66 56.73 56.66 56.73 2.3K
13:01 56.76 56.76 56.70 56.73 2.1K
13:02 56.73 56.81 56.73 56.81 4.3K
13:03 56.85 56.85 56.85 56.85 0.3K
13:04 56.82 56.82 56.78 56.81 3.0K
13:05 56.86 56.91 56.86 56.87 3.7K
13:06 56.84 56.87 56.83 56.83 1.8K
13:07 56.91 56.91 56.77 56.79 5.1K
13:08 56.83 56.88 56.83 56.88 14.8K
13:09 56.85 56.85 56.85 56.85 0.2K
13:10 56.84 56.85 56.84 56.84 2.0K
13:11 56.79 56.92 56.76 56.76 6.7K
13:12 56.76 56.76 56.76 56.76 1.5K
13:13 56.77 56.77 56.77 56.77 1.3K
13:14 56.77 56.77 56.61 56.67 10.5K
13:15 56.66 56.71 56.66 56.71 2.3K
13:16 56.71 56.74 56.71 56.74 1.3K
13:17 56.74 56.74 56.68 56.71 3.3K
13:18 56.65 56.65 56.53 56.53 3.2K
13:19 56.55 56.55 56.49 56.49 8.2K
13:20 56.48 56.50 56.36 56.36 6.3K
13:21 56.41 56.47 56.41 56.42 8.4K
13:22 56.42 56.46 56.40 56.46 1.1K
13:23 56.46 56.52 56.46 56.52 5.2K
13:24 56.46 56.50 56.45 56.48 3.8K
13:25 56.49 56.49 56.49 56.49 0.4K
13:26 56.48 56.48 56.44 56.47 4.4K
13:27 56.46 56.46 56.46 56.46 1.9K
13:28 56.50 56.50 56.47 56.48 2.1K
13:29 56.47 56.47 56.31 56.36 12.6K
13:30 56.34 56.37 56.30 56.37 15.8K
13:31 56.37 56.42 56.35 56.42 8.4K
13:32 56.46 56.59 56.44 56.59 8.4K
13:33 56.55 56.55 56.31 56.31 8.2K
13:34 56.27 56.31 56.23 56.31 8.0K
13:35 56.34 56.34 56.26 56.29 9.4K
13:36 56.31 56.31 56.30 56.30 0.3K
13:37 56.32 56.35 56.31 56.32 4.5K
13:38 56.26 56.27 56.20 56.21 8.0K
13:39 56.23 56.40 56.23 56.40 7.8K
13:40 56.36 56.39 56.33 56.33 3.6K
13:41 56.35 56.35 56.31 56.33 6.3K
13:42 56.38 56.38 56.38 56.38 0.9K
13:43 56.29 56.29 56.27 56.27 1.3K
13:44 56.28 56.29 56.28 56.29 2.6K
13:45 56.29 56.33 56.20 56.20 37.2K
13:46 56.19 56.19 56.09 56.13 31.4K
13:47 56.19 56.19 56.14 56.17 22.9K
13:48 56.14 56.19 56.14 56.17 9.1K
13:49 56.14 56.15 56.13 56.15 3.5K
13:50 56.19 56.21 56.15 56.21 3.5K
13:51 56.15 56.25 56.15 56.25 4.6K
13:52 56.23 56.23 56.23 56.23 0.8K
13:53 56.18 56.18 56.14 56.14 5.7K
13:54 56.14 56.24 56.14 56.24 7.7K
13:55 56.25 56.29 56.25 56.29 5.1K
13:56 56.30 56.30 56.27 56.27 4.7K
13:57 56.22 56.22 56.16 56.16 1.8K
13:58 56.20 56.20 56.14 56.14 2.5K
13:59 56.22 56.23 56.20 56.23 4.0K
14:00 56.25 56.25 56.22 56.22 1.7K
14:01 56.24 56.25 56.24 56.25 2.0K
14:02 56.30 56.32 56.26 56.29 4.3K
14:03 56.30 56.30 56.30 56.30 0.4K
14:04 56.26 56.30 56.25 56.25 3.2K
14:05 56.29 56.30 56.29 56.30 3.9K
14:06 56.30 56.30 56.24 56.27 3.9K
14:07 56.24 56.27 56.24 56.27 5.5K
14:08 56.28 56.28 56.25 56.25 2.5K
14:09 56.14 56.19 56.14 56.19 10.3K
14:10 56.14 56.14 56.10 56.10 7.9K
14:11 56.11 56.12 56.10 56.10 2.0K
14:12 56.10 56.11 56.02 56.02 11.0K
14:13 56.05 56.05 56.01 56.02 12.7K
14:14 56.07 56.08 56.02 56.05 8.7K
14:15 56.05 56.05 56.00 56.01 15.5K
14:16 56.01 56.08 55.96 55.96 22.7K
14:17 55.95 56.04 55.94 56.04 17.1K
14:18 56.00 56.01 55.94 55.94 9.5K
14:19 55.94 55.94 55.92 55.92 10.6K
14:20 55.92 55.93 55.88 55.88 16.7K
14:21 55.81 55.82 55.75 55.77 23.0K
14:22 55.74 55.82 55.74 55.80 13.0K
14:23 55.88 55.89 55.85 55.89 12.0K
14:24 55.91 55.95 55.84 55.84 7.4K
14:25 55.86 55.94 55.86 55.93 10.1K
14:26 55.90 55.94 55.90 55.90 7.4K
14:27 55.90 55.90 55.90 55.90 1.0K
14:28 55.89 55.91 55.89 55.91 3.9K
14:29 55.91 55.92 55.88 55.90 12.7K
14:30 55.91 56.01 55.91 56.01 9.2K
14:31 55.97 56.00 55.95 55.97 6.9K
14:32 56.00 56.15 56.00 56.10 13.8K
14:33 56.10 56.19 56.10 56.15 8.1K
14:34 56.15 56.18 56.12 56.15 26.1K
14:35 56.13 56.16 56.13 56.16 7.0K
14:36 56.11 56.11 56.10 56.10 0.6K
14:37 56.10 56.17 56.10 56.17 2.8K
14:38 56.15 56.17 56.11 56.17 53.8K
14:39 56.19 56.19 56.14 56.15 5.6K
14:40 56.14 56.16 56.12 56.12 14.3K
14:41 56.13 56.15 56.13 56.14 3.0K
14:42 56.18 56.21 56.14 56.21 4.7K
14:43 56.23 56.23 56.23 56.23 8.9K
14:44 56.25 56.25 56.22 56.25 4.9K
14:45 56.26 56.28 56.24 56.28 7.1K
14:46 56.24 56.25 56.17 56.18 11.8K
14:47 56.18 56.23 56.18 56.22 4.5K
14:48 56.21 56.21 56.16 56.16 7.3K
14:49 56.12 56.12 56.09 56.09 7.9K
14:50 56.08 56.10 56.08 56.10 7.1K
14:51 56.08 56.08 56.08 56.08 3.7K
14:52 56.11 56.14 56.11 56.14 19.7K
14:53 56.14 56.14 56.14 56.14 3.5K
14:54 56.15 56.15 55.96 55.98 14.3K
14:55 55.98 55.99 55.93 55.93 7.9K
14:56 55.91 55.92 55.84 55.85 4.1K
14:57 55.83 55.91 55.82 55.82 6.1K
14:58 55.83 55.84 55.82 55.83 2.2K
14:59 55.83 55.83 55.62 55.63 23.1K
15:00 55.62 55.62 55.45 55.51 29.2K
15:01 55.51 55.51 55.38 55.40 15.8K
15:02 55.39 55.39 55.33 55.36 9.7K
15:03 55.37 55.37 55.30 55.35 9.2K
15:04 55.36 55.36 55.26 55.30 12.4K
15:05 55.29 55.40 55.24 55.40 13.0K
15:06 55.35 55.40 55.35 55.38 5.9K
15:07 55.34 55.36 55.32 55.35 7.8K
15:08 55.35 55.36 55.32 55.36 3.2K
15:09 55.30 55.32 55.25 55.28 23.5K
15:10 55.30 55.32 55.30 55.31 5.7K
15:11 55.31 55.32 55.12 55.24 17.2K
15:12 55.22 55.25 55.22 55.24 8.5K
15:13 55.21 55.31 55.21 55.29 27.7K
15:14 55.28 55.28 55.24 55.24 5.6K
15:15 55.22 55.23 55.14 55.18 22.6K
15:16 55.18 55.20 55.18 55.20 8.0K
15:17 55.23 55.23 55.20 55.20 10.7K
15:18 55.08 55.19 55.06 55.19 20.6K
15:19 55.18 55.20 55.18 55.20 4.3K
15:20 55.19 55.20 55.13 55.14 5.8K
15:21 55.16 55.23 55.16 55.20 7.0K
15:22 55.24 55.35 55.22 55.35 15.0K
15:23 55.39 55.54 55.37 55.54 12.5K
15:24 55.52 55.67 55.52 55.60 17.6K
15:25 55.59 55.60 55.43 55.46 18.1K
15:26 55.48 55.54 55.47 55.54 14.5K
15:27 55.55 55.55 55.50 55.50 18.9K
15:28 55.50 55.50 55.44 55.44 19.2K
15:29 55.45 55.49 55.33 55.33 13.4K
15:30 55.33 55.40 55.33 55.40 4.6K
15:31 55.40 55.40 55.32 55.32 12.3K
15:32 55.34 55.50 55.34 55.50 23.3K
15:33 55.47 55.52 55.46 55.52 33.6K
15:34 55.51 55.53 55.43 55.47 26.2K
15:35 55.47 55.47 55.35 55.41 7.9K
15:36 55.46 55.46 55.45 55.45 10.6K
15:37 55.47 55.47 55.41 55.41 8.6K
15:38 55.42 55.59 55.42 55.56 22.2K
15:39 55.59 55.66 55.59 55.60 15.0K
15:40 55.59 55.63 55.57 55.63 11.0K
15:41 55.62 55.70 55.62 55.67 12.6K
15:42 55.65 55.89 55.65 55.87 13.6K
15:43 55.89 55.90 55.74 55.78 23.8K
15:44 55.76 55.80 55.58 55.62 14.7K
15:45 55.59 55.66 55.59 55.62 13.4K
15:46 55.58 55.72 55.58 55.71 15.9K
15:47 55.67 55.73 55.59 55.59 14.3K
15:48 55.60 55.65 55.60 55.60 24.5K
15:49 55.61 55.61 55.47 55.47 21.4K
15:50 55.53 55.55 55.34 55.34 24.9K
15:51 55.41 55.43 55.36 55.42 322.2K
15:52 55.46 55.59 55.46 55.58 187.8K
15:53 55.58 55.58 55.39 55.45 124.3K
15:54 55.44 55.56 55.40 55.56 29.3K
15:55 55.48 55.56 55.45 55.56 42.1K
15:56 55.61 55.61 55.49 55.51 33.6K
15:57 55.49 55.53 55.46 55.51 47.9K
15:58 55.50 55.61 55.50 55.60 63.1K
15:59 55.61 55.61 55.51 55.52 282.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available