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 54.20 54.35 54.20 54.29 23.4K
09:31 54.74 54.74 54.74 54.74 0.6K
09:32 54.81 54.81 54.35 54.35 8.8K
09:33 54.26 54.26 54.08 54.08 2.5K
09:34 54.05 54.14 54.05 54.14 3.5K
09:35 54.05 54.05 54.05 54.05 0.7K
09:36 54.00 54.19 54.00 54.19 2.8K
09:37 54.19 54.19 54.12 54.12 0.9K
09:38 54.12 54.12 54.12 54.12 1.6K
09:39 54.06 54.11 54.06 54.11 3.3K
09:40 54.13 54.13 54.09 54.09 2.7K
09:41 54.07 54.18 54.07 54.18 4.5K
09:42 54.11 54.22 54.11 54.18 2.6K
09:43 54.16 54.21 54.16 54.16 1.1K
09:44 54.16 54.21 54.10 54.15 2.4K
09:46 54.21 54.21 54.18 54.20 1.4K
09:47 54.21 54.21 54.21 54.21 0.4K
09:48 54.26 54.35 54.26 54.35 5.7K
09:49 54.34 54.34 54.29 54.29 2.8K
09:50 54.32 54.32 54.32 54.32 2.1K
09:51 54.25 54.29 54.25 54.29 1.9K
09:52 54.29 54.34 54.28 54.34 2.9K
09:53 54.23 54.28 54.07 54.11 5.2K
09:54 54.06 54.08 53.97 54.08 8.8K
09:55 53.99 53.99 53.99 53.98 0.1K
09:56 53.99 53.99 53.98 53.98 1.1K
09:57 53.98 53.98 53.98 53.98 2.9K
09:58 53.98 53.98 53.98 53.98 1.2K
09:59 54.03 54.03 53.98 53.99 7.1K
10:00 53.99 53.99 53.85 53.85 10.4K
10:01 53.85 53.89 53.85 53.89 1.1K
10:02 53.89 53.90 53.81 53.81 2.5K
10:03 53.85 53.85 53.76 53.76 8.3K
10:04 53.84 53.99 53.84 53.99 5.0K
10:05 54.00 54.06 54.00 54.06 3.8K
10:06 54.05 54.05 54.05 54.05 0.9K
10:07 54.03 54.03 54.03 54.03 2.0K
10:08 54.03 54.03 54.03 54.03 5.2K
10:09 54.03 54.03 53.88 53.94 5.0K
10:10 53.87 53.87 53.86 53.86 1.6K
10:11 53.96 54.00 53.93 54.00 2.7K
10:12 54.00 54.04 54.00 54.04 0.8K
10:13 54.00 54.12 54.00 54.06 15.8K
10:14 54.10 54.18 54.10 54.18 3.9K
10:15 54.25 54.25 54.19 54.19 3.7K
10:16 54.20 54.20 54.17 54.17 6.0K
10:17 54.17 54.17 54.15 54.15 2.2K
10:18 54.15 54.15 54.15 54.15 0.6K
10:19 54.18 54.18 54.08 54.08 5.8K
10:20 54.03 54.08 54.03 54.04 2.9K
10:21 54.08 54.08 54.01 54.01 6.6K
10:22 53.95 53.95 53.95 53.95 0.6K
10:23 53.95 53.95 53.94 53.94 1.4K
10:24 53.92 53.92 53.86 53.86 10.1K
10:25 53.84 53.93 53.82 53.93 7.1K
10:26 53.92 53.95 53.90 53.95 8.1K
10:27 53.92 53.96 53.92 53.96 3.3K
10:28 53.96 53.96 53.91 53.91 9.0K
10:29 53.77 53.77 53.77 53.77 2.4K
10:30 53.79 53.79 53.77 53.77 4.3K
10:31 53.67 53.72 53.67 53.69 13.9K
10:32 53.69 53.69 53.65 53.65 3.9K
10:33 53.68 53.70 53.68 53.68 3.5K
10:34 53.71 53.71 53.57 53.58 2.3K
10:35 53.60 53.73 53.60 53.73 5.9K
10:36 53.81 53.85 53.81 53.85 6.6K
10:37 53.87 53.90 53.87 53.90 4.1K
10:38 53.97 53.97 53.96 53.96 1.9K
10:39 54.02 54.05 54.02 54.05 5.7K
10:40 54.10 54.10 54.09 54.10 2.7K
10:41 54.11 54.11 54.11 54.11 4.2K
10:42 54.15 54.15 54.15 54.15 1.1K
10:43 54.18 54.18 54.14 54.18 5.0K
10:44 54.21 54.22 54.21 54.22 1.7K
10:45 54.19 54.29 54.19 54.29 2.0K
10:46 54.33 54.36 54.32 54.36 5.6K
10:47 54.37 54.37 54.30 54.33 3.9K
10:48 54.33 54.33 54.29 54.31 3.2K
10:49 54.35 54.40 54.35 54.39 6.7K
10:50 54.43 54.43 54.40 54.40 3.0K
10:51 54.41 54.44 54.41 54.44 2.5K
10:52 54.44 54.44 54.32 54.32 13.3K
10:53 54.34 54.34 54.30 54.30 0.8K
10:54 54.39 54.39 54.39 54.39 1.1K
10:55 54.51 54.59 54.51 54.58 3.9K
10:56 54.60 54.60 54.51 54.56 7.8K
10:57 54.57 54.57 54.56 54.57 1.7K
10:58 54.57 54.76 54.57 54.73 7.4K
10:59 54.74 54.74 54.71 54.71 4.9K
11:00 54.70 54.70 54.47 54.47 9.9K
11:01 54.45 54.47 54.45 54.47 1.1K
11:02 54.51 54.56 54.51 54.52 1.6K
11:03 54.52 54.54 54.47 54.47 4.5K
11:04 54.52 54.65 54.52 54.65 6.2K
11:05 54.65 54.68 54.65 54.65 3.7K
11:06 54.65 54.68 54.60 54.60 11.8K
11:07 54.64 54.66 54.64 54.66 2.6K
11:08 54.73 54.73 54.69 54.69 0.5K
11:09 54.73 54.73 54.67 54.67 4.7K
11:10 54.67 54.67 54.51 54.51 5.3K
11:11 54.56 54.56 54.51 54.51 4.5K
11:12 54.51 54.57 54.51 54.57 1.0K
11:13 54.56 54.56 54.56 54.56 1.5K
11:14 54.52 54.53 54.52 54.53 1.5K
11:15 54.53 54.53 54.52 54.52 0.5K
11:16 54.57 54.57 54.52 54.52 1.8K
11:17 54.58 54.58 54.53 54.53 8.4K
11:18 54.53 54.58 54.53 54.54 1.4K
11:19 54.56 54.56 54.56 54.56 0.2K
11:20 54.53 54.53 54.47 54.52 4.8K
11:21 54.48 54.48 54.48 54.48 2.0K
11:22 54.56 54.56 54.45 54.45 4.4K
11:23 54.45 54.45 54.36 54.36 5.3K
11:24 54.35 54.36 54.35 54.36 7.2K
11:25 54.36 54.36 54.31 54.31 2.0K
11:26 54.28 54.28 54.28 54.28 3.0K
11:28 54.15 54.15 54.09 54.12 3.9K
11:29 54.12 54.18 54.12 54.18 8.2K
11:30 54.25 54.27 54.18 54.26 4.0K
11:31 54.25 54.26 54.23 54.23 1.0K
11:32 54.26 54.29 54.26 54.29 1.5K
11:33 54.24 54.27 54.24 54.27 4.7K
11:34 54.26 54.26 54.24 54.24 1.0K
11:35 54.22 54.22 54.22 54.22 1.2K
11:36 54.18 54.20 54.15 54.20 3.0K
11:37 54.17 54.17 54.17 54.17 0.1K
11:38 54.15 54.17 54.13 54.16 2.6K
11:39 54.16 54.18 54.13 54.16 3.5K
11:40 54.16 54.20 54.16 54.20 1.3K
11:41 54.19 54.27 54.18 54.23 8.0K
11:42 54.23 54.23 54.17 54.17 0.8K
11:43 54.17 54.26 54.17 54.23 2.0K
11:44 54.26 54.27 54.24 54.24 1.6K
11:45 54.24 54.30 54.24 54.30 3.9K
11:46 54.30 54.33 54.30 54.32 2.1K
11:48 54.31 54.31 54.20 54.20 8.3K
11:49 54.13 54.13 54.12 54.12 5.5K
11:50 54.10 54.10 54.04 54.04 4.7K
11:51 54.05 54.07 54.05 54.05 2.0K
11:52 54.08 54.08 54.08 54.08 2.6K
11:53 54.07 54.17 54.07 54.15 6.1K
11:54 54.18 54.20 54.16 54.20 1.7K
11:55 54.19 54.28 54.19 54.28 2.3K
11:56 54.28 54.28 54.23 54.25 4.9K
11:57 54.25 54.25 54.25 54.25 0.6K
11:58 54.24 54.24 54.21 54.21 3.0K
11:59 54.23 54.23 54.21 54.21 0.8K
12:00 54.23 54.23 54.16 54.19 6.9K
12:01 54.15 54.15 54.14 54.14 2.4K
12:02 54.18 54.18 54.18 54.18 4.2K
12:03 54.15 54.17 54.15 54.17 0.5K
12:04 54.15 54.27 54.15 54.27 4.2K
12:05 54.30 54.30 54.20 54.20 5.4K
12:06 54.18 54.18 54.15 54.16 3.0K
12:07 54.18 54.18 54.16 54.16 2.6K
12:08 54.18 54.18 54.05 54.05 7.1K
12:09 54.04 54.06 54.04 54.04 2.4K
12:10 54.03 54.04 54.01 54.04 5.1K
12:11 54.05 54.05 54.05 54.05 2.3K
12:13 54.03 54.05 54.02 54.03 1.8K
12:14 54.03 54.03 53.96 53.96 7.6K
12:15 53.96 53.99 53.96 53.99 2.9K
12:16 53.99 53.99 53.97 53.97 2.8K
12:17 54.02 54.07 53.97 54.07 7.2K
12:18 54.07 54.07 54.07 54.07 0.7K
12:19 54.07 54.07 54.04 54.04 2.5K
12:20 54.08 54.11 54.08 54.10 4.0K
12:21 54.11 54.14 54.11 54.14 2.2K
12:22 54.11 54.11 54.11 54.11 0.6K
12:23 54.11 54.14 54.07 54.13 3.4K
12:24 54.12 54.12 54.12 54.12 1.4K
12:25 54.13 54.13 54.13 54.13 1.0K
12:26 54.14 54.14 54.10 54.14 7.6K
12:27 54.17 54.17 54.17 54.17 1.4K
12:28 54.18 54.21 54.16 54.21 5.2K
12:29 54.23 54.23 54.23 54.23 1.3K
12:30 54.23 54.28 54.21 54.21 8.1K
12:31 54.22 54.28 54.22 54.28 3.7K
12:32 54.29 54.30 54.29 54.29 1.7K
12:33 54.30 54.30 54.30 54.30 0.2K
12:34 54.30 54.36 54.30 54.34 3.1K
12:35 54.36 54.37 54.35 54.35 7.8K
12:36 54.41 54.41 54.40 54.40 0.8K
12:37 54.39 54.42 54.39 54.42 2.2K
12:38 54.41 54.47 54.41 54.47 2.1K
12:39 54.47 54.47 54.30 54.30 9.5K
12:40 54.32 54.32 54.32 54.32 0.9K
12:42 54.32 54.34 54.27 54.34 11.0K
12:43 54.30 54.35 54.30 54.35 1.1K
12:44 54.39 54.45 54.36 54.36 6.6K
12:45 54.34 54.34 54.34 54.34 1.0K
12:46 54.35 54.35 54.35 54.35 2.0K
12:47 54.33 54.33 54.33 54.33 4.4K
12:48 54.32 54.35 54.26 54.26 6.0K
12:49 54.20 54.20 54.13 54.17 4.7K
12:50 54.17 54.18 54.14 54.15 6.8K
12:51 54.14 54.19 54.13 54.13 9.0K
12:52 54.10 54.14 54.10 54.12 5.8K
12:53 54.10 54.10 54.06 54.07 5.5K
12:54 54.07 54.17 54.07 54.17 12.1K
12:55 54.19 54.22 54.17 54.19 12.3K
12:56 54.19 54.19 54.13 54.16 9.7K
12:57 54.15 54.24 54.14 54.23 7.3K
12:58 54.23 54.37 54.23 54.37 20.7K
12:59 54.39 54.45 54.39 54.43 27.0K
13:00 54.43 54.43 54.43 54.43 90.3K
15:59 54.45 54.45 54.45 54.45 1.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available