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 53.77 54.00 53.77 54.00 56.3K
09:31 53.98 53.98 53.90 53.90 1.0K
09:32 53.90 54.09 53.90 54.09 3.0K
09:33 54.03 54.23 53.99 54.23 10.7K
09:34 54.28 54.28 54.08 54.10 4.1K
09:35 53.98 54.07 53.98 54.00 3.1K
09:36 54.16 54.16 54.16 54.16 9.6K
09:37 54.08 54.20 54.05 54.20 3.5K
09:38 54.16 54.16 54.07 54.07 3.2K
09:39 54.00 54.00 54.00 54.00 0.1K
09:40 53.90 53.93 53.76 53.93 11.1K
09:41 53.87 53.88 53.80 53.80 7.1K
09:42 53.85 53.85 53.83 53.83 5.0K
09:43 53.84 53.84 53.84 53.84 0.1K
09:44 53.80 53.80 53.80 53.80 1.7K
09:45 53.88 53.92 53.86 53.86 3.8K
09:46 53.86 53.86 53.77 53.84 0.8K
09:47 53.86 53.86 53.86 53.86 1.2K
09:48 53.85 53.85 53.85 53.85 0.9K
09:49 53.85 53.90 53.85 53.90 2.1K
09:51 53.90 53.90 53.90 53.90 0.5K
09:52 53.85 53.85 53.85 53.85 0.2K
09:53 53.78 53.83 53.78 53.83 6.2K
09:54 53.83 53.87 53.83 53.87 0.4K
09:55 53.78 53.78 53.78 53.78 1.7K
09:57 53.85 53.85 53.85 53.85 1.9K
09:58 53.87 53.87 53.87 53.87 0.1K
09:59 53.76 53.76 53.76 53.76 2.1K
10:00 53.80 53.80 53.74 53.80 0.9K
10:01 53.80 54.01 53.80 54.01 4.1K
10:02 54.09 54.12 53.94 53.94 4.7K
10:03 53.91 53.91 53.91 53.91 0.2K
10:04 53.96 53.96 53.96 53.96 0.5K
10:06 53.89 53.89 53.89 53.89 9.1K
10:07 53.81 53.81 53.81 53.81 1.8K
10:08 53.82 53.89 53.81 53.86 3.9K
10:09 53.89 53.89 53.86 53.86 0.7K
10:10 53.90 53.94 53.87 53.90 9.5K
10:11 53.91 53.91 53.73 53.77 8.2K
10:12 53.72 53.80 53.72 53.80 6.0K
10:13 53.75 53.75 53.73 53.73 1.8K
10:14 53.65 53.70 53.62 53.70 3.4K
10:15 53.57 53.57 53.53 53.53 2.6K
10:16 53.48 53.59 53.48 53.59 5.8K
10:17 53.65 53.65 53.54 53.59 2.0K
10:18 53.59 53.61 53.58 53.58 1.0K
10:19 53.57 53.67 53.57 53.67 7.5K
10:20 53.72 53.72 53.62 53.62 1.8K
10:21 53.64 53.64 53.60 53.61 5.1K
10:22 53.66 53.72 53.66 53.71 12.3K
10:23 53.69 53.69 53.69 53.69 0.6K
10:24 53.70 53.70 53.70 53.70 3.8K
10:25 53.68 53.68 53.68 53.68 1.6K
10:26 53.68 53.68 53.65 53.65 0.5K
10:27 53.68 53.69 53.68 53.69 0.6K
10:28 53.69 53.69 53.60 53.61 5.4K
10:30 53.62 53.62 53.61 53.61 0.5K
10:31 53.58 53.58 53.58 53.58 2.4K
10:32 53.56 53.56 53.49 53.49 4.4K
10:33 53.38 53.39 53.16 53.21 12.3K
10:34 53.24 53.32 53.20 53.32 8.2K
10:35 53.32 53.32 53.25 53.25 5.7K
10:36 53.22 53.26 53.22 53.23 4.9K
10:37 53.19 53.19 53.19 53.19 5.2K
10:38 53.13 53.33 53.13 53.27 21.5K
10:40 53.24 53.28 53.24 53.24 2.3K
10:41 53.25 53.25 53.19 53.19 4.7K
10:42 53.23 53.26 53.21 53.26 10.5K
10:43 53.25 53.26 53.23 53.23 9.5K
10:44 53.19 53.20 53.19 53.19 2.5K
10:45 53.17 53.17 53.09 53.13 3.9K
10:46 53.17 53.21 53.17 53.21 1.8K
10:47 53.25 53.25 53.22 53.22 2.5K
10:48 53.24 53.25 53.18 53.20 3.8K
10:49 53.20 53.27 53.18 53.25 11.8K
10:50 53.26 53.26 53.23 53.23 1.7K
10:51 53.21 53.21 53.21 53.21 0.7K
10:52 53.21 53.23 53.21 53.22 1.4K
10:53 53.20 53.24 53.20 53.22 1.8K
10:54 53.17 53.17 53.06 53.08 9.2K
10:55 53.09 53.09 53.06 53.09 2.1K
10:57 53.08 53.08 53.08 53.08 3.2K
10:58 53.08 53.09 53.07 53.08 2.4K
10:59 53.05 53.05 53.03 53.05 6.5K
11:00 53.05 53.10 53.05 53.10 5.4K
11:01 53.08 53.11 53.07 53.11 3.6K
11:02 53.11 53.14 53.11 53.14 3.3K
11:03 53.18 53.22 53.18 53.22 3.3K
11:04 53.22 53.22 53.22 53.22 2.5K
11:05 53.20 53.20 53.20 53.20 4.8K
11:06 53.16 53.16 53.06 53.06 3.7K
11:07 53.03 53.06 53.03 53.06 3.8K
11:08 53.06 53.06 53.06 53.06 0.3K
11:09 53.08 53.08 53.02 53.04 6.0K
11:10 53.00 53.03 52.98 53.00 6.3K
11:11 52.99 52.99 52.99 52.99 1.0K
11:12 52.98 52.98 52.98 52.98 2.4K
11:13 52.99 52.99 52.99 52.99 1.1K
11:14 52.99 52.99 52.90 52.91 6.9K
11:15 52.94 53.02 52.93 53.02 4.3K
11:16 53.04 53.04 52.92 52.92 12.2K
11:17 52.96 52.99 52.92 52.96 3.7K
11:18 52.96 52.96 52.92 52.96 3.8K
11:19 52.96 52.96 52.96 52.96 0.8K
11:20 52.96 52.96 52.96 52.96 1.0K
11:21 52.96 52.96 52.96 52.96 1.0K
11:22 53.00 53.00 52.85 52.85 10.4K
11:23 52.84 52.86 52.72 52.72 29.2K
11:24 52.74 52.75 52.72 52.75 9.8K
11:25 52.74 52.76 52.72 52.76 3.3K
11:26 52.74 52.75 52.72 52.73 4.7K
11:27 52.66 52.67 52.66 52.67 3.6K
11:28 52.67 52.67 52.64 52.64 1.9K
11:29 52.67 52.67 52.66 52.66 1.2K
11:30 52.67 52.69 52.67 52.68 6.1K
11:31 52.68 52.77 52.68 52.77 4.3K
11:32 52.81 52.84 52.81 52.82 1.0K
11:33 52.79 52.79 52.79 52.79 2.0K
11:34 52.78 52.78 52.69 52.69 6.3K
11:35 52.69 52.71 52.69 52.71 3.9K
11:36 52.66 52.69 52.54 52.69 11.4K
11:37 52.69 52.69 52.69 52.69 1.5K
11:38 52.70 52.71 52.70 52.71 1.9K
11:40 52.72 52.72 52.72 52.72 7.9K
11:41 52.69 52.73 52.62 52.63 8.7K
11:42 52.59 52.59 52.57 52.57 1.0K
11:43 52.57 52.62 52.57 52.62 3.9K
11:44 52.60 52.65 52.60 52.65 1.3K
11:45 52.63 52.63 52.63 52.63 1.2K
11:46 52.61 52.63 52.58 52.58 3.1K
11:47 52.58 52.65 52.58 52.65 2.0K
11:48 52.66 52.69 52.66 52.69 2.1K
11:49 52.72 52.76 52.72 52.76 2.3K
11:50 52.68 52.68 52.68 52.68 2.7K
11:51 52.68 52.68 52.64 52.66 1.6K
11:52 52.64 52.64 52.63 52.64 2.7K
11:54 52.64 52.64 52.64 52.64 0.9K
11:55 52.64 52.69 52.62 52.66 4.6K
11:56 52.66 52.67 52.66 52.67 0.6K
11:57 52.66 52.66 52.66 52.66 1.4K
11:58 52.70 52.77 52.69 52.69 15.2K
11:59 52.69 52.77 52.69 52.77 2.7K
12:00 52.78 52.78 52.77 52.78 1.0K
12:01 52.82 52.83 52.80 52.80 45.8K
12:02 52.82 52.82 52.79 52.79 4.9K
12:03 52.76 52.76 52.71 52.71 3.3K
12:04 52.71 52.71 52.71 52.71 0.7K
12:05 52.76 52.76 52.76 52.76 0.1K
12:06 52.74 52.74 52.74 52.74 0.4K
12:07 52.74 52.74 52.73 52.73 4.2K
12:08 52.69 52.69 52.69 52.69 0.9K
12:09 52.66 52.66 52.63 52.63 3.5K
12:10 52.62 52.63 52.62 52.62 1.4K
12:11 52.62 52.62 52.57 52.57 2.8K
12:12 52.61 52.61 52.60 52.60 3.1K
12:13 52.61 52.61 52.61 52.61 1.3K
12:14 52.63 52.65 52.63 52.65 3.1K
12:15 52.65 52.65 52.63 52.63 5.5K
12:16 52.61 52.61 52.56 52.59 14.5K
12:17 52.62 52.62 52.54 52.55 11.3K
12:18 52.44 52.44 52.29 52.29 13.3K
12:19 52.32 52.37 52.23 52.23 11.4K
12:20 52.27 52.28 52.10 52.16 3.7K
12:21 52.13 52.20 52.13 52.17 9.7K
12:22 52.19 52.29 52.19 52.28 4.2K
12:23 52.31 52.34 52.31 52.34 2.9K
12:24 52.32 52.33 52.30 52.33 2.0K
12:25 52.28 52.28 52.23 52.27 8.1K
12:26 52.25 52.27 52.25 52.27 3.0K
12:28 52.28 52.28 52.28 52.28 0.4K
12:29 52.27 52.28 52.24 52.28 12.7K
12:30 52.30 52.31 52.29 52.29 1.8K
12:31 52.29 52.29 52.29 52.29 0.4K
12:32 52.28 52.31 52.28 52.31 5.6K
12:33 52.31 52.31 52.31 52.31 0.4K
12:34 52.30 52.31 52.30 52.31 0.6K
12:35 52.33 52.33 52.32 52.32 1.8K
12:36 52.30 52.37 52.30 52.37 7.3K
12:37 52.38 52.38 52.38 52.38 0.5K
12:38 52.44 52.44 52.37 52.40 1.7K
12:39 52.40 52.40 52.38 52.38 1.8K
12:40 52.42 52.45 52.42 52.45 2.2K
12:42 52.47 52.47 52.43 52.43 4.0K
12:43 52.41 52.41 52.37 52.38 3.0K
12:44 52.40 52.40 52.38 52.39 1.3K
12:45 52.38 52.38 52.37 52.37 2.0K
12:46 52.36 52.40 52.35 52.40 4.3K
12:47 52.43 52.43 52.40 52.43 12.7K
12:48 52.43 52.45 52.43 52.45 1.9K
12:49 52.43 52.43 52.42 52.43 3.5K
12:50 52.42 52.42 52.38 52.39 11.2K
12:51 52.40 52.40 52.40 52.40 0.9K
12:52 52.41 52.42 52.39 52.41 2.4K
12:54 52.42 52.42 52.39 52.40 3.0K
12:55 52.37 52.37 52.37 52.37 3.7K
12:56 52.35 52.36 52.33 52.36 5.8K
12:57 52.35 52.37 52.35 52.37 3.5K
12:58 52.38 52.43 52.38 52.43 2.6K
12:59 52.43 52.43 52.42 52.42 3.8K
13:00 52.43 52.44 52.43 52.44 0.9K
13:01 52.44 52.44 52.38 52.38 3.3K
13:02 52.38 52.38 52.38 52.38 1.9K
13:03 52.36 52.37 52.36 52.37 1.0K
13:04 52.37 52.42 52.36 52.42 23.6K
13:05 52.43 52.44 52.42 52.42 2.0K
13:06 52.44 52.48 52.44 52.44 2.9K
13:07 52.48 52.48 52.47 52.47 2.4K
13:08 52.47 52.53 52.45 52.53 5.7K
13:09 52.52 52.52 52.51 52.51 1.3K
13:10 52.53 52.53 52.49 52.49 2.3K
13:11 52.49 52.49 52.49 52.49 1.1K
13:13 52.53 52.53 52.53 52.53 0.4K
13:14 52.51 52.51 52.49 52.49 2.0K
13:15 52.52 52.52 52.52 52.52 0.2K
13:16 52.52 52.52 52.50 52.51 3.7K
13:17 52.49 52.50 52.49 52.50 1.4K
13:18 52.53 52.53 52.53 52.53 1.4K
13:19 52.53 52.53 52.53 52.53 0.7K
13:20 52.53 52.53 52.53 52.53 3.2K
13:21 52.53 52.57 52.53 52.55 8.0K
13:22 52.57 52.57 52.57 52.57 1.8K
13:23 52.57 52.57 52.57 52.57 0.1K
13:24 52.57 52.57 52.55 52.57 2.7K
13:25 52.57 52.57 52.57 52.57 0.1K
13:26 52.57 52.60 52.57 52.57 5.1K
13:27 52.56 52.58 52.56 52.58 1.3K
13:28 52.57 52.57 52.57 52.57 0.4K
13:29 52.57 52.61 52.57 52.61 2.8K
13:30 52.64 52.64 52.60 52.62 3.5K
13:31 52.62 52.66 52.62 52.66 4.7K
13:32 52.67 52.67 52.62 52.63 6.3K
13:33 52.63 52.63 52.55 52.57 6.9K
13:34 52.61 52.61 52.58 52.58 3.2K
13:35 52.58 52.58 52.58 52.58 0.5K
13:36 52.56 52.58 52.56 52.57 2.6K
13:37 52.55 52.56 52.50 52.50 4.0K
13:38 52.51 52.51 52.51 52.51 1.1K
13:39 52.51 52.53 52.51 52.51 1.2K
13:40 52.51 52.53 52.51 52.53 2.4K
13:41 52.53 52.53 52.53 52.53 0.4K
13:42 52.55 52.57 52.55 52.55 1.8K
13:43 52.54 52.55 52.53 52.53 2.1K
13:44 52.55 52.55 52.55 52.55 0.9K
13:45 52.54 52.54 52.54 52.54 0.6K
13:47 52.54 52.54 52.46 52.46 5.9K
13:49 52.46 52.46 52.39 52.40 3.2K
13:50 52.39 52.39 52.39 52.39 0.3K
13:51 52.41 52.44 52.41 52.44 3.0K
13:55 52.42 52.42 52.42 52.42 1.2K
13:57 52.38 52.40 52.38 52.40 3.3K
13:58 52.37 52.37 52.34 52.34 7.9K
13:59 52.34 52.34 52.27 52.28 2.7K
14:00 52.27 52.28 52.27 52.28 1.0K
14:01 52.27 52.27 52.27 52.27 0.4K
14:02 52.25 52.27 52.23 52.26 22.3K
14:03 52.22 52.22 52.20 52.20 5.5K
14:04 52.18 52.18 52.18 52.18 0.1K
14:05 52.16 52.16 52.13 52.13 3.7K
14:06 52.15 52.16 52.12 52.16 4.1K
14:07 52.16 52.16 52.10 52.10 11.2K
14:08 52.10 52.17 52.10 52.17 9.5K
14:09 52.19 52.19 52.17 52.18 4.7K
14:10 52.13 52.13 52.13 52.13 1.3K
14:11 52.13 52.13 52.13 52.13 1.3K
14:12 52.13 52.13 52.10 52.11 3.2K
14:13 52.13 52.14 52.11 52.13 2.7K
14:14 52.13 52.13 52.13 52.13 0.7K
14:15 52.13 52.13 52.13 52.13 0.5K
14:16 52.13 52.13 52.10 52.12 4.0K
14:17 52.14 52.14 52.11 52.11 1.4K
14:18 52.10 52.13 52.10 52.13 1.3K
14:19 52.08 52.10 52.08 52.10 13.4K
14:20 52.11 52.11 52.11 52.11 2.9K
14:21 52.10 52.10 52.08 52.08 6.3K
14:22 52.10 52.10 51.97 52.02 15.8K
14:23 52.02 52.02 51.92 51.94 16.6K
14:24 51.94 52.00 51.94 52.00 6.2K
14:25 51.98 52.00 51.98 52.00 0.6K
14:26 52.04 52.04 52.04 52.04 1.9K
14:27 52.04 52.04 51.98 51.98 3.5K
14:28 51.98 51.98 51.98 51.98 0.5K
14:29 51.98 51.98 51.96 51.96 3.9K
14:30 51.91 51.91 51.91 51.91 1.2K
14:31 51.91 51.91 51.91 51.91 0.3K
14:32 51.91 51.92 51.86 51.88 9.8K
14:33 51.90 51.92 51.90 51.92 4.2K
14:34 51.97 51.98 51.85 51.85 11.1K
14:35 51.92 51.92 51.92 51.91 6.1K
14:36 51.94 51.94 51.93 51.93 0.7K
14:37 51.94 51.94 51.94 51.94 1.0K
14:38 51.96 51.99 51.96 51.99 2.6K
14:39 51.97 51.99 51.97 51.99 0.8K
14:40 52.01 52.06 52.01 52.06 2.4K
14:41 52.07 52.08 52.07 52.08 2.8K
14:42 52.15 52.15 52.11 52.11 2.0K
14:43 52.10 52.10 52.08 52.08 3.3K
14:44 52.10 52.10 52.07 52.07 0.7K
14:45 52.08 52.10 52.08 52.10 1.2K
14:46 52.12 52.12 52.12 52.12 1.2K
14:47 52.18 52.18 52.07 52.09 7.1K
14:48 52.08 52.11 52.08 52.11 1.8K
14:50 52.05 52.05 52.03 52.03 5.9K
14:51 52.04 52.04 52.00 52.00 8.6K
14:52 51.99 52.01 51.99 51.99 1.2K
14:53 52.01 52.01 51.99 52.00 0.6K
14:54 52.01 52.02 52.01 52.02 5.3K
14:55 52.08 52.08 52.08 52.08 14.8K
14:56 52.12 52.12 52.12 52.12 1.2K
14:57 52.14 52.14 52.14 52.14 0.2K
14:58 52.11 52.11 52.11 52.11 1.7K
14:59 52.11 52.11 52.09 52.09 4.1K
15:01 52.07 52.07 52.07 52.07 1.2K
15:02 52.07 52.08 52.06 52.07 3.9K
15:03 52.07 52.07 52.05 52.07 1.8K
15:04 52.08 52.09 52.08 52.09 3.1K
15:05 52.09 52.10 52.08 52.10 3.2K
15:06 52.07 52.07 52.06 52.07 3.2K
15:07 52.06 52.07 52.06 52.07 5.3K
15:08 52.08 52.08 52.08 52.08 1.8K
15:09 52.08 52.08 52.03 52.04 4.1K
15:10 52.06 52.08 51.99 51.99 19.3K
15:11 51.99 51.99 51.96 51.96 0.6K
15:12 51.95 51.95 51.86 51.89 28.2K
15:13 51.89 51.91 51.85 51.85 3.9K
15:14 51.85 51.85 51.85 51.85 0.3K
15:15 51.85 51.85 51.84 51.85 1.4K
15:16 51.85 51.86 51.85 51.86 6.3K
15:17 51.86 51.86 51.86 51.86 1.0K
15:18 51.86 51.90 51.86 51.90 4.9K
15:19 51.90 51.90 51.85 51.85 4.4K
15:20 51.85 51.87 51.85 51.87 2.0K
15:21 51.85 51.86 51.85 51.86 0.6K
15:22 51.86 51.88 51.86 51.88 5.3K
15:23 51.85 51.86 51.84 51.86 4.5K
15:25 51.85 51.94 51.85 51.94 10.9K
15:26 51.92 51.99 51.92 51.99 3.7K
15:27 52.00 52.00 52.00 52.00 1.3K
15:28 51.98 51.98 51.96 51.96 9.6K
15:29 51.89 51.89 51.85 51.85 8.8K
15:30 51.85 51.87 51.85 51.87 3.3K
15:31 51.87 51.87 51.79 51.79 6.9K
15:32 51.81 51.81 51.75 51.75 5.6K
15:33 51.74 51.75 51.74 51.75 3.7K
15:34 51.75 51.76 51.74 51.76 4.2K
15:35 51.76 51.77 51.69 51.69 11.4K
15:36 51.68 51.68 51.58 51.61 22.1K
15:37 51.59 51.67 51.58 51.61 18.7K
15:38 51.61 51.64 51.61 51.61 9.8K
15:39 51.62 51.63 51.60 51.63 23.3K
15:40 51.63 51.68 51.63 51.67 8.2K
15:41 51.67 51.72 51.67 51.72 9.4K
15:42 51.71 51.77 51.71 51.77 10.7K
15:43 51.80 51.83 51.80 51.83 4.6K
15:44 51.83 51.85 51.82 51.83 7.3K
15:45 51.85 51.85 51.82 51.82 2.8K
15:46 51.82 51.82 51.77 51.77 4.8K
15:47 51.79 51.81 51.77 51.77 8.9K
15:48 51.77 51.78 51.76 51.78 11.4K
15:49 51.78 51.78 51.64 51.64 19.0K
15:50 51.63 51.68 51.60 51.64 12.6K
15:51 51.65 51.66 51.62 51.63 13.5K
15:52 51.63 51.66 51.61 51.63 12.6K
15:53 51.64 51.67 51.60 51.61 18.1K
15:54 51.61 51.64 51.51 51.52 21.7K
15:55 51.53 51.63 51.53 51.54 31.4K
15:56 51.55 51.62 51.55 51.58 29.2K
15:57 51.58 51.60 51.52 51.58 27.2K
15:58 51.57 51.57 51.53 51.55 44.6K
15:59 51.54 51.56 51.51 51.54 328.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available