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 55.67 55.72 55.55 55.72 32.9K
09:31 55.72 55.72 55.50 55.64 10.2K
09:32 55.67 55.70 55.67 55.70 5.4K
09:33 55.82 56.09 55.82 56.09 14.1K
09:34 56.12 56.12 55.77 55.91 2.2K
09:35 55.77 55.93 55.73 55.73 14.7K
09:36 55.93 55.96 55.83 55.83 3.5K
09:37 55.82 55.84 55.74 55.74 6.6K
09:38 55.76 55.82 55.66 55.66 18.2K
09:39 55.71 55.71 55.57 55.57 8.0K
09:40 55.57 55.69 55.53 55.69 4.1K
09:41 55.75 55.75 55.75 55.75 1.4K
09:42 55.71 55.73 55.61 55.70 9.0K
09:43 55.63 55.86 55.60 55.72 18.1K
09:44 55.75 55.75 55.69 55.69 1.4K
09:45 55.80 55.80 55.71 55.71 0.8K
09:46 55.71 55.79 55.71 55.79 1.3K
09:47 55.77 55.90 55.77 55.80 6.2K
09:48 55.79 55.84 55.79 55.82 4.4K
09:49 55.82 55.85 55.79 55.85 4.6K
09:50 55.88 55.88 55.82 55.87 1.8K
09:51 55.91 55.95 55.91 55.95 4.8K
09:52 55.94 56.07 55.94 56.07 4.1K
09:53 56.05 56.08 56.05 56.06 13.5K
09:54 56.05 56.10 56.03 56.10 19.9K
09:55 56.11 56.21 56.11 56.20 4.6K
09:56 56.25 56.25 56.10 56.15 14.4K
09:57 56.22 56.56 56.22 56.45 26.0K
09:58 56.41 56.41 56.34 56.36 2.2K
09:59 56.11 56.11 56.01 56.01 12.4K
10:00 56.09 56.23 56.09 56.22 4.8K
10:01 56.30 56.30 56.26 56.28 10.3K
10:02 56.30 56.43 56.21 56.31 17.9K
10:03 56.31 56.37 56.29 56.29 4.8K
10:04 56.27 56.30 56.15 56.15 8.0K
10:05 56.18 56.22 55.83 56.08 30.6K
10:06 56.24 56.24 55.97 55.99 1.5K
10:07 55.82 55.97 55.57 55.60 6.8K
10:08 55.57 55.65 55.47 55.48 13.3K
10:09 55.54 55.54 55.47 55.52 4.2K
10:10 55.52 55.72 55.52 55.72 3.1K
10:11 55.64 55.64 55.50 55.50 2.5K
10:12 55.49 55.60 55.49 55.56 9.4K
10:13 55.56 55.62 55.55 55.62 5.9K
10:14 55.61 55.66 55.61 55.61 1.3K
10:15 55.61 55.70 55.61 55.70 3.5K
10:16 55.72 55.84 55.72 55.78 1.7K
10:17 55.79 55.93 55.79 55.87 3.1K
10:18 55.87 55.88 55.82 55.82 1.7K
10:19 55.86 55.97 55.86 55.90 3.0K
10:20 55.98 56.00 55.90 55.99 2.4K
10:21 55.99 55.99 55.56 55.62 14.3K
10:22 55.61 55.64 55.58 55.64 5.9K
10:23 55.63 55.67 55.50 55.54 9.4K
10:24 55.50 55.51 55.35 55.38 14.5K
10:25 55.39 55.40 55.30 55.30 6.6K
10:26 55.30 55.30 55.24 55.24 3.1K
10:27 55.19 55.19 55.13 55.13 7.7K
10:28 55.06 55.10 55.04 55.05 12.6K
10:29 55.03 55.03 54.71 54.82 28.9K
10:30 54.82 54.93 54.82 54.86 4.8K
10:31 54.87 54.89 54.87 54.88 3.6K
10:32 54.89 55.05 54.89 55.05 7.8K
10:33 55.06 55.06 55.01 55.02 4.2K
10:34 55.02 55.08 55.02 55.06 12.0K
10:35 55.06 55.12 55.06 55.12 3.0K
10:36 55.11 55.11 55.00 55.03 4.4K
10:37 55.02 55.02 54.99 55.00 1.5K
10:38 55.02 55.02 54.96 54.96 6.7K
10:39 54.95 54.95 54.81 54.81 8.7K
10:40 54.81 54.81 54.79 54.78 4.9K
10:41 54.77 54.78 54.69 54.74 10.6K
10:42 54.74 54.74 54.68 54.68 3.6K
10:43 54.68 54.68 54.62 54.64 8.8K
10:44 54.63 54.65 54.53 54.54 7.4K
10:45 54.51 54.55 54.50 54.55 14.6K
10:46 54.56 54.56 54.45 54.45 10.6K
10:47 54.47 54.64 54.47 54.64 5.9K
10:48 54.60 54.75 54.60 54.75 2.9K
10:49 54.65 54.65 54.64 54.65 1.6K
10:50 54.66 54.66 54.56 54.60 6.3K
10:51 54.56 54.56 54.47 54.51 5.1K
10:52 54.55 54.55 54.47 54.49 3.4K
10:53 54.50 54.53 54.50 54.53 4.4K
10:54 54.54 54.58 54.52 54.54 5.4K
10:55 54.54 54.54 54.48 54.48 4.7K
10:56 54.47 54.47 54.41 54.47 2.7K
10:57 54.47 54.55 54.47 54.54 2.0K
10:58 54.54 54.59 54.52 54.59 5.7K
10:59 54.56 54.56 54.52 54.55 1.5K
11:00 54.55 54.57 54.54 54.54 3.9K
11:01 54.54 54.58 54.54 54.54 3.7K
11:02 54.54 54.78 54.54 54.78 7.9K
11:03 54.79 54.79 54.61 54.61 3.5K
11:04 54.59 54.64 54.58 54.58 2.1K
11:05 54.60 54.60 54.59 54.59 1.0K
11:06 54.51 54.56 54.51 54.56 0.5K
11:07 54.54 54.58 54.50 54.50 2.7K
11:08 54.46 54.52 54.45 54.50 5.6K
11:09 54.50 54.51 54.43 54.43 2.5K
11:10 54.40 54.44 54.38 54.44 5.9K
11:11 54.47 54.47 54.46 54.46 2.6K
11:12 54.45 54.48 54.43 54.45 3.3K
11:13 54.45 54.47 54.45 54.46 3.4K
11:14 54.44 54.44 54.35 54.36 7.9K
11:15 54.37 54.52 54.37 54.46 5.9K
11:16 54.43 54.47 54.40 54.47 2.6K
11:17 54.48 54.53 54.48 54.48 3.1K
11:18 54.49 54.49 54.47 54.47 0.6K
11:19 54.46 54.56 54.46 54.56 2.3K
11:20 54.69 54.69 54.64 54.64 1.4K
11:21 54.64 54.71 54.64 54.71 3.1K
11:22 54.75 54.81 54.75 54.81 1.0K
11:23 54.82 54.82 54.82 54.82 1.0K
11:24 54.83 54.88 54.83 54.88 1.4K
11:25 54.85 54.85 54.83 54.84 2.5K
11:26 54.84 54.84 54.79 54.81 4.0K
11:27 54.79 54.79 54.79 54.79 0.1K
11:28 54.78 54.80 54.78 54.78 2.7K
11:29 54.78 54.79 54.78 54.79 0.5K
11:30 54.79 54.79 54.79 54.79 1.2K
11:31 54.79 54.85 54.79 54.85 5.2K
11:32 54.84 54.84 54.84 54.84 1.1K
11:33 54.84 54.84 54.84 54.84 1.8K
11:34 54.90 54.97 54.90 54.94 4.4K
11:35 54.92 54.92 54.91 54.91 2.0K
11:36 54.89 54.90 54.89 54.90 1.5K
11:37 54.89 54.89 54.79 54.79 3.6K
11:38 54.79 54.86 54.79 54.86 3.8K
11:39 54.85 54.86 54.85 54.85 1.3K
11:40 54.84 54.84 54.80 54.80 1.5K
11:41 54.80 54.83 54.80 54.83 1.7K
11:42 54.75 54.75 54.75 54.75 3.0K
11:43 54.75 54.75 54.75 54.75 1.2K
11:44 54.72 54.72 54.63 54.63 4.1K
11:45 54.65 54.65 54.64 54.64 2.3K
11:46 54.62 54.63 54.60 54.60 2.5K
11:47 54.59 54.59 54.50 54.50 2.4K
11:48 54.50 54.51 54.46 54.51 4.1K
11:49 54.47 54.47 54.47 54.47 0.6K
11:50 54.46 54.49 54.46 54.49 1.6K
11:51 54.48 54.48 54.47 54.47 1.3K
11:52 54.47 54.51 54.46 54.51 5.4K
11:53 54.50 54.50 54.47 54.50 2.6K
11:54 54.50 54.50 54.50 54.50 0.1K
11:55 54.47 54.50 54.47 54.50 2.7K
11:56 54.48 54.52 54.48 54.50 2.0K
11:57 54.50 54.50 54.47 54.47 3.7K
11:58 54.50 54.52 54.50 54.52 1.7K
11:59 54.51 54.51 54.48 54.48 1.6K
12:00 54.54 54.56 54.51 54.56 6.5K
12:03 54.49 54.49 54.40 54.40 3.7K
12:04 54.39 54.39 54.33 54.34 6.6K
12:05 54.33 54.35 54.33 54.33 2.5K
12:06 54.34 54.34 54.29 54.29 1.8K
12:07 54.27 54.27 54.20 54.23 9.3K
12:08 54.25 54.25 54.25 54.25 0.6K
12:09 54.23 54.32 54.23 54.32 7.9K
12:10 54.29 54.34 54.29 54.34 1.9K
12:12 54.31 54.31 54.23 54.23 8.4K
12:13 54.23 54.31 54.23 54.31 3.5K
12:14 54.28 54.28 54.28 54.28 1.3K
12:15 54.31 54.31 54.31 54.31 0.2K
12:16 54.27 54.27 54.27 54.27 1.4K
12:17 54.28 54.28 54.23 54.24 3.3K
12:18 54.18 54.18 54.18 54.18 2.8K
12:19 54.17 54.17 54.13 54.14 3.0K
12:20 54.16 54.16 54.15 54.16 1.5K
12:21 54.19 54.19 54.19 54.19 1.9K
12:24 54.20 54.20 54.19 54.19 1.0K
12:25 54.18 54.20 54.18 54.20 1.8K
12:26 54.18 54.18 54.18 54.18 0.7K
12:27 54.17 54.17 54.15 54.16 0.9K
12:28 54.25 54.38 54.25 54.37 10.4K
12:29 54.46 54.46 54.38 54.38 0.4K
12:30 54.37 54.37 54.37 54.37 0.4K
12:31 54.36 54.36 54.33 54.33 2.5K
12:32 54.32 54.32 54.32 54.32 0.6K
12:33 54.32 54.33 54.32 54.33 1.5K
12:34 54.33 54.34 54.33 54.34 1.2K
12:35 54.31 54.32 54.31 54.32 1.4K
12:37 54.30 54.30 54.22 54.22 2.2K
12:38 54.20 54.20 54.16 54.16 1.4K
12:39 54.16 54.19 54.16 54.19 2.0K
12:40 54.20 54.22 54.20 54.22 1.9K
12:41 54.32 54.38 54.32 54.38 4.6K
12:42 54.34 54.40 54.34 54.40 10.6K
12:43 54.38 54.44 54.38 54.44 5.4K
12:45 54.42 54.47 54.42 54.43 3.4K
12:46 54.43 54.43 54.43 54.43 0.5K
12:48 54.43 54.43 54.39 54.39 10.0K
12:49 54.38 54.40 54.32 54.40 9.5K
12:50 54.44 54.51 54.44 54.51 1.3K
12:51 54.46 54.46 54.40 54.40 6.5K
12:52 54.40 54.40 54.40 54.40 0.9K
12:53 54.41 54.41 54.41 54.41 4.0K
12:54 54.40 54.40 54.36 54.36 1.9K
12:55 54.40 54.40 54.40 54.40 2.4K
12:56 54.41 54.41 54.41 54.41 0.6K
12:57 54.40 54.43 54.40 54.43 2.2K
12:58 54.44 54.47 54.43 54.47 0.7K
12:59 54.47 54.47 54.39 54.42 3.5K
13:00 54.42 54.42 54.39 54.39 1.5K
13:01 54.43 54.43 54.43 54.43 0.5K
13:02 54.44 54.61 54.44 54.57 12.8K
13:03 54.54 54.54 54.54 54.54 1.4K
13:04 54.39 54.39 54.37 54.37 1.3K
13:05 54.39 54.42 54.39 54.42 1.4K
13:06 54.40 54.40 54.40 54.40 0.9K
13:07 54.39 54.39 54.38 54.39 1.6K
13:08 54.43 54.48 54.43 54.48 2.9K
13:09 54.50 54.50 54.45 54.45 3.0K
13:10 54.46 54.46 54.35 54.35 6.0K
13:11 54.35 54.35 54.35 54.35 1.3K
13:12 54.31 54.31 54.31 54.31 0.3K
13:13 54.29 54.39 54.29 54.39 6.0K
13:14 54.43 54.52 54.43 54.52 3.1K
13:15 54.51 54.65 54.51 54.65 7.4K
13:16 54.66 54.66 54.57 54.61 2.2K
13:17 54.61 54.61 54.59 54.59 5.0K
13:18 54.58 54.58 54.58 54.58 0.3K
13:19 54.60 54.69 54.60 54.68 5.6K
13:20 54.70 54.76 54.67 54.76 3.3K
13:21 54.67 54.70 54.65 54.70 4.3K
13:22 54.69 54.69 54.64 54.64 3.1K
13:23 54.67 54.67 54.64 54.64 0.7K
13:24 54.67 54.68 54.67 54.68 1.6K
13:26 54.65 54.65 54.59 54.59 2.2K
13:27 54.58 54.59 54.54 54.54 2.4K
13:28 54.59 54.61 54.59 54.61 1.8K
13:29 54.62 54.71 54.62 54.71 7.1K
13:30 54.67 54.67 54.67 54.67 0.8K
13:32 54.66 54.69 54.65 54.65 2.0K
13:33 54.63 54.63 54.63 54.63 1.6K
13:34 54.60 54.60 54.56 54.56 1.2K
13:35 54.59 54.62 54.59 54.62 2.2K
13:36 54.67 54.68 54.67 54.67 2.9K
13:38 54.68 54.68 54.67 54.67 0.9K
13:39 54.63 54.63 54.63 54.63 1.3K
13:40 54.65 54.65 54.65 54.65 0.7K
13:41 54.63 54.63 54.63 54.63 0.8K
13:42 54.60 54.65 54.60 54.65 1.4K
13:44 54.65 54.65 54.62 54.62 0.5K
13:45 54.66 54.67 54.65 54.67 1.8K
13:46 54.66 54.66 54.66 54.66 1.0K
13:47 54.66 54.66 54.66 54.66 0.1K
13:48 54.63 54.63 54.61 54.61 4.0K
13:49 54.61 54.61 54.61 54.61 1.7K
13:50 54.61 54.61 54.61 54.61 0.8K
13:51 54.60 54.61 54.60 54.61 0.4K
13:52 54.61 54.61 54.60 54.61 0.8K
13:53 54.63 54.63 54.61 54.62 0.7K
13:54 54.61 54.61 54.56 54.56 4.2K
13:55 54.56 54.60 54.56 54.60 2.5K
13:56 54.58 54.58 54.57 54.57 1.4K
13:57 54.54 54.54 54.54 54.54 1.4K
13:58 54.54 54.65 54.54 54.65 6.7K
13:59 54.66 54.66 54.66 54.66 1.1K
14:00 54.64 54.64 54.61 54.61 2.5K
14:01 54.66 54.66 54.66 54.66 2.0K
14:02 54.71 54.71 54.69 54.69 0.2K
14:03 54.72 54.72 54.69 54.69 2.0K
14:04 54.69 54.72 54.69 54.72 1.4K
14:05 54.75 54.75 54.75 54.75 0.2K
14:06 54.68 54.70 54.68 54.69 5.9K
14:07 54.69 54.69 54.62 54.62 3.9K
14:08 54.58 54.58 54.56 54.56 3.1K
14:09 54.46 54.46 54.46 54.46 0.3K
14:10 54.47 54.62 54.47 54.52 13.7K
14:11 54.52 54.55 54.49 54.49 0.7K
14:12 54.55 54.55 54.53 54.53 1.7K
14:13 54.52 54.57 54.52 54.57 1.4K
14:14 54.57 54.58 54.55 54.58 3.3K
14:15 54.57 54.57 54.55 54.55 1.2K
14:16 54.54 54.54 54.54 54.54 0.4K
14:17 54.55 54.55 54.55 54.55 0.5K
14:18 54.58 54.58 54.55 54.55 1.5K
14:19 54.54 54.54 54.54 54.54 0.2K
14:20 54.55 54.56 54.55 54.56 1.3K
14:21 54.56 54.56 54.53 54.54 2.0K
14:22 54.54 54.54 54.54 54.54 1.0K
14:23 54.54 54.54 54.54 54.54 0.6K
14:24 54.54 54.54 54.52 54.54 9.7K
14:25 54.55 54.57 54.55 54.56 7.2K
14:26 54.56 54.57 54.54 54.57 5.7K
14:27 54.53 54.56 54.53 54.56 3.3K
14:28 54.56 54.56 54.55 54.55 1.8K
14:29 54.55 54.55 54.53 54.53 1.7K
14:30 54.49 54.49 54.43 54.43 4.7K
14:31 54.43 54.46 54.43 54.46 2.2K
14:32 54.46 54.46 54.46 54.46 0.3K
14:33 54.43 54.43 54.41 54.41 7.5K
14:34 54.43 54.44 54.36 54.36 5.3K
14:35 54.35 54.35 54.35 54.35 0.4K
14:36 54.40 54.40 54.40 54.40 1.0K
14:37 54.30 54.30 54.26 54.26 1.9K
14:38 54.27 54.31 54.27 54.31 3.0K
14:40 54.30 54.32 54.27 54.32 5.2K
14:42 54.32 54.32 54.30 54.30 0.7K
14:43 54.30 54.34 54.30 54.34 3.2K
14:44 54.35 54.35 54.34 54.34 0.9K
14:45 54.35 54.36 54.34 54.34 1.1K
14:46 54.34 54.34 54.34 54.34 1.1K
14:47 54.30 54.30 54.30 54.30 2.1K
14:48 54.30 54.31 54.30 54.30 1.6K
14:49 54.31 54.31 54.31 54.31 0.6K
14:50 54.31 54.31 54.31 54.31 0.8K
14:51 54.31 54.31 54.31 54.31 0.1K
14:52 54.33 54.33 54.25 54.25 4.9K
14:53 54.25 54.26 54.24 54.24 4.0K
14:54 54.24 54.24 54.18 54.21 9.7K
14:55 54.19 54.26 54.19 54.26 6.5K
14:56 54.27 54.27 54.27 54.27 0.5K
14:57 54.28 54.28 54.25 54.25 0.2K
14:58 54.21 54.23 54.21 54.22 2.7K
14:59 54.23 54.23 54.21 54.22 4.3K
15:00 54.22 54.22 54.22 54.22 0.6K
15:01 54.29 54.29 54.22 54.22 4.7K
15:02 54.23 54.27 54.23 54.27 2.5K
15:03 54.26 54.30 54.23 54.30 8.5K
15:04 54.27 54.27 54.27 54.27 0.8K
15:05 54.30 54.30 54.27 54.30 1.5K
15:06 54.30 54.31 54.26 54.31 4.9K
15:07 54.32 54.35 54.32 54.35 1.4K
15:08 54.32 54.35 54.32 54.35 1.7K
15:09 54.35 54.35 54.35 54.35 0.6K
15:10 54.35 54.35 54.34 54.35 2.1K
15:11 54.35 54.35 54.35 54.35 0.9K
15:12 54.34 54.37 54.34 54.36 6.8K
15:13 54.36 54.36 54.36 54.36 2.7K
15:14 54.36 54.38 54.36 54.37 6.1K
15:15 54.39 54.40 54.39 54.40 2.7K
15:16 54.39 54.39 54.29 54.29 9.1K
15:17 54.24 54.24 54.24 54.24 1.4K
15:18 54.15 54.15 54.06 54.06 8.0K
15:19 54.08 54.08 54.08 54.08 1.4K
15:20 54.06 54.09 54.05 54.06 5.6K
15:21 54.05 54.05 54.05 54.05 1.5K
15:22 54.06 54.06 54.03 54.03 0.9K
15:23 54.08 54.13 54.08 54.10 5.9K
15:24 54.11 54.13 54.10 54.11 3.3K
15:25 54.15 54.15 54.15 54.15 3.0K
15:27 54.13 54.13 54.10 54.11 3.0K
15:28 54.11 54.13 54.11 54.13 3.0K
15:29 54.13 54.13 54.13 54.13 1.5K
15:30 54.13 54.13 54.13 54.13 1.2K
15:31 54.13 54.14 54.12 54.14 5.9K
15:32 54.12 54.12 54.12 54.12 3.4K
15:33 54.12 54.12 54.12 54.12 3.6K
15:34 54.12 54.12 54.10 54.10 3.4K
15:35 54.11 54.12 54.11 54.11 8.3K
15:36 54.10 54.10 54.02 54.02 9.2K
15:37 54.02 54.02 53.88 53.93 24.8K
15:38 53.92 53.94 53.91 53.93 8.7K
15:39 53.93 53.94 53.91 53.93 7.3K
15:40 53.93 53.93 53.87 53.87 5.0K
15:41 53.88 53.88 53.73 53.73 10.4K
15:42 53.72 53.72 53.67 53.71 16.5K
15:43 53.68 53.73 53.65 53.72 14.8K
15:44 53.73 53.77 53.66 53.66 11.6K
15:45 53.69 53.69 53.63 53.63 6.1K
15:46 53.64 53.68 53.63 53.64 9.1K
15:47 53.65 53.66 53.59 53.66 31.4K
15:48 53.66 53.67 53.60 53.61 12.9K
15:49 53.61 53.77 53.57 53.77 23.2K
15:50 53.83 53.83 53.72 53.81 26.4K
15:51 53.82 53.93 53.80 53.93 14.1K
15:52 53.94 53.94 53.86 53.89 15.9K
15:53 53.88 53.90 53.88 53.90 14.2K
15:54 53.91 54.03 53.87 54.00 36.9K
15:55 53.97 54.04 53.97 53.98 16.0K
15:56 54.03 54.05 54.03 54.04 20.2K
15:57 54.04 54.10 54.04 54.07 25.6K
15:58 54.06 54.06 53.97 53.97 32.0K
15:59 53.97 53.98 53.87 53.90 428.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available