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 51.58 51.92 51.58 51.92 36.5K
09:31 51.92 52.03 51.92 52.03 1.0K
09:32 52.38 52.59 52.31 52.41 19.2K
09:33 52.22 52.41 52.22 52.34 4.7K
09:34 52.41 52.44 52.27 52.44 8.4K
09:35 52.53 52.57 52.37 52.37 15.9K
09:36 52.15 52.15 52.11 52.11 1.8K
09:37 52.12 52.20 52.12 52.20 6.0K
09:38 52.29 52.29 52.11 52.11 5.1K
09:39 52.15 52.16 52.13 52.15 5.7K
09:40 52.15 52.24 52.15 52.24 7.3K
09:41 52.24 52.26 52.20 52.26 13.2K
09:42 52.24 52.33 52.24 52.33 18.0K
09:43 52.39 52.39 52.36 52.36 0.8K
09:44 52.39 52.46 52.33 52.33 6.0K
09:45 52.26 52.47 52.26 52.47 3.7K
09:46 52.47 52.47 52.47 52.47 0.8K
09:47 52.54 52.64 52.54 52.64 7.2K
09:48 52.56 52.60 52.56 52.60 0.5K
09:49 52.60 52.60 52.49 52.53 4.9K
09:50 52.53 52.56 52.42 52.56 2.2K
09:51 52.48 52.48 52.48 52.48 0.9K
09:52 52.53 52.69 52.53 52.69 33.2K
09:53 52.65 52.80 52.65 52.79 17.1K
09:54 52.80 52.80 52.74 52.74 14.3K
09:55 52.74 52.82 52.74 52.82 15.7K
09:56 52.75 52.75 52.75 52.75 0.3K
09:57 52.76 52.76 52.76 52.76 6.1K
09:58 52.77 52.86 52.77 52.86 11.9K
09:59 52.86 52.99 52.86 52.99 3.0K
10:00 53.00 53.08 53.00 53.07 5.6K
10:01 53.08 53.08 53.05 53.05 1.7K
10:02 53.06 53.10 53.05 53.05 12.3K
10:03 53.05 53.08 53.04 53.08 10.9K
10:04 53.08 53.08 53.08 53.08 0.1K
10:05 53.08 53.08 52.96 53.03 12.6K
10:06 53.07 53.07 53.01 53.03 4.0K
10:07 53.03 53.05 52.98 53.04 15.1K
10:08 53.06 53.09 53.06 53.09 3.6K
10:09 53.09 53.25 53.09 53.14 1.5K
10:10 53.16 53.16 53.00 53.00 5.5K
10:11 52.96 53.02 52.92 53.02 11.8K
10:12 52.99 52.99 52.99 52.99 0.2K
10:13 53.02 53.02 52.84 52.87 5.6K
10:14 52.87 52.87 52.87 52.87 1.3K
10:15 52.87 52.87 52.86 52.87 4.3K
10:16 52.87 52.89 52.87 52.89 2.0K
10:17 52.95 52.99 52.91 52.91 1.7K
10:18 52.88 52.93 52.88 52.93 3.9K
10:19 52.99 53.01 52.94 52.94 4.3K
10:20 52.87 52.95 52.87 52.89 2.6K
10:21 52.87 52.91 52.87 52.91 3.1K
10:22 52.92 52.97 52.92 52.97 0.9K
10:23 52.97 52.99 52.97 52.99 2.1K
10:24 52.92 52.92 52.92 52.92 5.5K
10:26 52.96 52.96 52.93 52.93 0.4K
10:27 52.93 52.96 52.89 52.89 41.2K
10:28 53.00 53.09 52.95 53.09 32.8K
10:29 53.07 53.07 53.07 53.07 0.3K
10:30 53.15 53.18 53.12 53.12 13.8K
10:31 53.11 53.16 53.11 53.16 6.2K
10:32 53.16 53.17 53.00 53.00 5.1K
10:33 53.00 53.20 53.00 53.15 98.0K
10:34 53.15 53.15 53.12 53.13 2.0K
10:35 53.13 53.24 53.13 53.24 2.6K
10:36 53.24 53.30 53.20 53.30 4.0K
10:37 53.23 53.35 53.23 53.28 8.1K
10:38 53.30 53.30 53.12 53.18 13.9K
10:39 53.19 53.28 53.19 53.25 5.1K
10:40 53.28 53.29 53.28 53.29 2.9K
10:42 53.22 53.22 53.05 53.05 6.5K
10:43 53.08 53.18 53.08 53.18 3.6K
10:44 53.21 53.21 53.21 53.21 1.0K
10:45 53.21 53.21 53.21 53.21 0.4K
10:46 53.21 53.36 53.20 53.35 50.1K
10:47 53.38 53.38 53.38 53.38 1.4K
10:48 53.35 53.35 53.34 53.34 2.6K
10:49 53.31 53.33 53.31 53.33 2.5K
10:50 53.37 53.43 53.37 53.43 2.8K
10:51 53.38 53.50 53.38 53.47 5.4K
10:52 53.34 53.34 53.31 53.31 5.2K
10:53 53.30 53.30 53.24 53.24 1.8K
10:54 53.26 53.33 53.26 53.33 1.2K
10:55 53.30 53.30 53.29 53.29 1.2K
10:56 53.33 53.38 53.33 53.38 2.3K
10:57 53.37 53.37 53.37 53.37 0.8K
10:58 53.37 53.42 53.37 53.41 2.2K
10:59 53.39 53.39 53.31 53.31 2.7K
11:00 53.31 53.33 53.28 53.28 0.9K
11:01 53.29 53.29 53.29 53.29 0.4K
11:02 53.28 53.36 53.28 53.36 1.1K
11:03 53.33 53.39 53.25 53.39 9.7K
11:04 53.38 53.38 53.37 53.37 3.8K
11:05 53.34 53.34 53.28 53.28 2.1K
11:06 53.31 53.38 53.29 53.38 4.3K
11:07 53.35 53.35 53.35 53.35 0.7K
11:09 53.30 53.35 53.30 53.35 3.7K
11:10 53.39 53.39 53.38 53.38 2.2K
11:12 53.38 53.38 53.38 53.38 1.3K
11:13 53.37 53.43 53.37 53.43 4.0K
11:14 53.46 53.49 53.44 53.44 3.7K
11:16 53.50 53.50 53.50 53.50 1.9K
11:17 53.56 53.70 53.54 53.70 5.1K
11:18 53.66 53.66 53.63 53.65 3.1K
11:19 53.62 53.62 53.62 53.62 0.9K
11:20 53.60 53.60 53.57 53.57 5.5K
11:21 53.56 53.56 53.56 53.56 1.0K
11:22 53.52 53.53 53.49 53.53 2.4K
11:24 53.49 53.51 53.46 53.46 7.3K
11:25 53.40 53.44 53.40 53.44 3.0K
11:26 53.44 53.44 53.44 53.44 1.3K
11:28 53.45 53.45 53.32 53.35 6.9K
11:29 53.35 53.39 53.35 53.39 1.2K
11:30 53.43 53.43 53.43 53.43 1.1K
11:32 53.41 53.41 53.41 53.41 0.4K
11:33 53.40 53.42 53.25 53.25 11.1K
11:34 53.28 53.29 53.28 53.29 5.9K
11:35 53.32 53.34 53.32 53.34 0.8K
11:36 53.31 53.35 53.31 53.35 1.1K
11:37 53.33 53.35 53.33 53.35 2.4K
11:38 53.34 53.34 53.34 53.34 0.4K
11:39 53.35 53.37 53.35 53.37 1.4K
11:40 53.36 53.36 53.35 53.35 4.3K
11:42 53.39 53.39 53.38 53.38 2.8K
11:43 53.38 53.38 53.38 53.38 1.5K
11:45 53.41 53.42 53.40 53.42 1.9K
11:46 53.41 53.42 53.41 53.42 2.7K
11:47 53.39 53.41 53.39 53.39 2.4K
11:48 53.40 53.40 53.37 53.38 2.0K
11:50 53.43 53.43 53.40 53.40 4.3K
11:52 53.38 53.40 53.38 53.40 1.1K
11:53 53.39 53.39 53.39 53.39 0.5K
11:54 53.39 53.40 53.39 53.40 0.7K
11:55 53.40 53.40 53.40 53.40 0.7K
11:56 53.40 53.40 53.38 53.39 2.8K
11:57 53.39 53.39 53.39 53.39 2.7K
11:58 53.41 53.41 53.39 53.39 1.3K
11:59 53.42 53.45 53.42 53.45 1.9K
12:00 53.42 53.42 53.42 53.42 0.3K
12:02 53.43 53.51 53.43 53.46 9.8K
12:03 53.45 53.45 53.42 53.43 3.9K
12:04 53.46 53.46 53.45 53.45 2.8K
12:05 53.48 53.52 53.48 53.52 1.3K
12:06 53.45 53.45 53.45 53.45 5.1K
12:07 53.44 53.44 53.44 53.44 0.2K
12:08 53.44 53.44 53.44 53.44 0.5K
12:09 53.44 53.51 53.44 53.51 3.6K
12:10 53.51 53.54 53.50 53.54 2.2K
12:11 53.56 53.60 53.56 53.60 7.2K
12:12 53.59 53.60 53.57 53.57 3.3K
12:13 53.59 53.60 53.49 53.49 3.9K
12:15 53.54 53.54 53.54 53.54 0.6K
12:16 53.59 53.59 53.59 53.59 0.3K
12:17 53.57 53.57 53.57 53.57 0.6K
12:18 53.57 53.57 53.57 53.57 0.5K
12:19 53.58 53.60 53.58 53.58 1.2K
12:20 53.58 53.59 53.58 53.58 1.1K
12:21 53.59 53.60 53.50 53.50 5.1K
12:23 53.44 53.44 53.44 53.44 2.4K
12:24 53.42 53.44 53.42 53.44 2.6K
12:25 53.42 53.42 53.42 53.42 1.3K
12:26 53.42 53.42 53.42 53.42 0.6K
12:27 53.40 53.40 53.39 53.39 1.4K
12:28 53.39 53.40 53.39 53.40 2.3K
12:29 53.39 53.39 53.39 53.39 1.4K
12:30 53.40 53.40 53.36 53.36 2.5K
12:31 53.37 53.37 53.37 53.37 1.0K
12:32 53.35 53.39 53.34 53.34 27.0K
12:33 53.33 53.35 53.33 53.35 3.5K
12:34 53.30 53.38 53.30 53.36 1.3K
12:35 53.35 53.35 53.33 53.33 20.7K
12:36 53.33 53.33 53.33 53.33 1.4K
12:37 53.33 53.33 53.32 53.32 0.9K
12:38 53.33 53.33 53.33 53.33 0.4K
12:39 53.18 53.21 53.18 53.21 14.2K
12:40 53.22 53.22 53.10 53.10 2.0K
12:41 53.09 53.11 53.09 53.11 1.3K
12:42 53.10 53.10 53.08 53.08 1.6K
12:43 53.08 53.08 53.08 53.08 0.9K
12:44 53.09 53.09 53.09 53.09 0.3K
12:45 53.07 53.10 52.97 53.10 9.0K
12:46 53.09 53.09 53.08 53.08 1.0K
12:47 53.10 53.10 53.09 53.09 0.8K
12:48 53.07 53.07 53.07 53.07 1.8K
12:49 53.04 53.04 53.04 53.04 1.3K
12:50 53.11 53.16 53.11 53.13 2.9K
12:51 53.13 53.13 53.13 53.13 1.0K
12:52 53.10 53.15 53.10 53.15 2.4K
12:53 53.14 53.14 53.14 53.14 4.2K
12:54 53.18 53.26 53.18 53.26 3.2K
12:55 53.26 53.26 53.26 53.26 1.1K
12:56 53.26 53.27 53.25 53.27 2.3K
12:57 53.19 53.19 53.15 53.15 2.8K
12:58 53.15 53.15 53.15 53.15 1.4K
12:59 53.17 53.17 53.17 53.17 0.6K
13:00 53.17 53.22 53.17 53.22 3.1K
13:01 53.22 53.22 53.18 53.18 4.5K
13:02 53.16 53.16 53.16 53.16 0.2K
13:03 53.25 53.25 53.25 53.25 3.1K
13:04 53.29 53.35 53.29 53.34 3.1K
13:05 53.38 53.39 53.38 53.39 0.5K
13:06 53.39 53.39 53.35 53.38 1.3K
13:07 53.34 53.35 53.34 53.35 2.8K
13:08 53.36 53.37 53.31 53.36 2.8K
13:09 53.34 53.34 53.34 53.34 0.7K
13:10 53.31 53.34 53.31 53.34 2.0K
13:11 53.34 53.34 53.31 53.31 3.8K
13:12 53.33 53.37 53.33 53.37 4.6K
13:13 53.37 53.38 53.37 53.37 3.6K
13:14 53.37 53.37 53.32 53.35 3.3K
13:15 53.32 53.32 53.32 53.32 0.5K
13:16 53.23 53.23 53.23 53.23 2.0K
13:17 53.27 53.36 53.27 53.36 8.6K
13:18 53.32 53.32 53.32 53.32 1.9K
13:20 53.34 53.36 53.34 53.36 0.5K
13:21 53.36 53.36 53.33 53.33 0.6K
13:22 53.29 53.31 53.29 53.29 4.5K
13:23 53.30 53.30 53.30 53.30 1.2K
13:25 53.32 53.32 53.26 53.26 3.0K
13:26 53.24 53.24 53.24 53.24 0.4K
13:27 53.26 53.26 53.26 53.26 0.6K
13:28 53.26 53.26 53.26 53.26 0.3K
13:29 53.26 53.29 53.26 53.29 1.9K
13:30 53.32 53.34 53.32 53.34 2.8K
13:31 53.34 53.34 53.34 53.34 0.7K
13:32 53.33 53.33 53.33 53.33 0.3K
13:33 53.30 53.30 53.29 53.30 6.5K
13:34 53.29 53.29 53.29 53.29 0.9K
13:35 53.29 53.29 53.28 53.28 1.2K
13:36 53.29 53.29 53.22 53.22 2.9K
13:37 53.22 53.24 53.22 53.23 1.0K
13:38 53.22 53.22 53.22 53.22 1.1K
13:39 53.23 53.28 53.23 53.28 6.8K
13:41 53.25 53.26 53.25 53.26 2.2K
13:42 53.22 53.22 53.22 53.22 1.5K
13:43 53.18 53.18 53.18 53.18 0.6K
13:44 53.12 53.12 53.11 53.11 2.3K
13:45 53.10 53.12 53.10 53.12 0.8K
13:46 53.10 53.10 53.08 53.10 5.1K
13:48 53.12 53.12 53.12 53.12 1.3K
13:49 53.12 53.12 53.09 53.09 4.7K
13:51 53.05 53.05 53.05 53.05 0.7K
13:52 53.06 53.06 53.04 53.04 1.3K
13:53 53.06 53.06 53.06 53.06 0.3K
13:54 53.04 53.04 53.00 53.00 4.2K
13:56 53.00 53.04 53.00 53.04 3.9K
13:57 53.04 53.04 53.04 53.04 1.2K
13:58 53.02 53.02 53.02 53.02 3.8K
14:02 53.03 53.04 53.01 53.04 8.4K
14:03 53.04 53.12 53.04 53.12 3.2K
14:04 53.11 53.11 53.06 53.06 2.6K
14:05 53.05 53.05 53.05 53.05 1.0K
14:07 53.05 53.05 53.05 53.05 0.4K
14:08 53.05 53.05 53.05 53.05 0.4K
14:09 53.07 53.11 53.05 53.11 3.0K
14:10 53.11 53.11 53.07 53.07 2.2K
14:11 53.07 53.07 53.07 53.07 0.4K
14:12 53.03 53.05 53.03 53.05 1.7K
14:14 53.05 53.05 53.02 53.04 4.1K
14:16 53.06 53.06 53.06 53.06 2.3K
14:17 53.04 53.04 53.04 53.04 1.3K
14:18 53.05 53.07 53.05 53.06 4.7K
14:19 53.06 53.06 52.99 52.99 4.5K
14:22 52.97 53.03 52.97 53.03 4.6K
14:23 53.03 53.05 53.03 53.05 0.5K
14:24 53.05 53.11 53.04 53.11 4.9K
14:25 53.10 53.10 53.10 53.10 0.4K
14:26 53.10 53.10 53.10 53.10 0.3K
14:28 53.08 53.08 53.08 53.08 1.8K
14:29 53.09 53.10 53.09 53.10 3.4K
14:30 53.10 53.11 53.05 53.05 8.8K
14:31 53.03 53.03 53.02 53.02 0.5K
14:32 53.02 53.02 53.02 53.02 0.8K
14:33 53.01 53.02 53.00 53.02 6.4K
14:34 53.04 53.05 53.04 53.05 2.1K
14:35 53.07 53.07 53.07 53.07 0.9K
14:36 53.09 53.09 53.09 53.09 0.2K
14:37 53.08 53.10 53.00 53.00 17.1K
14:38 53.04 53.06 53.03 53.03 2.9K
14:39 53.05 53.05 53.01 53.01 2.0K
14:40 52.98 52.98 52.98 52.98 0.1K
14:41 53.01 53.01 53.00 53.00 1.7K
14:42 53.02 53.02 52.92 52.94 30.6K
14:43 52.98 52.98 52.93 52.93 5.2K
14:44 52.98 52.98 52.81 52.81 3.1K
14:45 52.77 52.78 52.77 52.78 0.8K
14:46 52.70 52.70 52.70 52.70 2.0K
14:47 52.75 52.79 52.73 52.73 9.5K
14:48 52.72 52.76 52.72 52.76 1.9K
14:50 52.73 52.73 52.73 52.73 2.5K
14:53 52.77 52.77 52.77 52.77 0.4K
14:54 52.76 52.76 52.76 52.76 2.4K
14:57 52.79 52.79 52.77 52.77 4.7K
14:58 52.74 52.74 52.67 52.67 2.0K
14:59 52.67 52.67 52.63 52.63 1.5K
15:00 52.64 52.64 52.64 52.64 0.4K
15:01 52.61 52.63 52.59 52.59 3.1K
15:04 52.64 52.64 52.64 52.64 0.7K
15:05 52.62 52.62 52.62 52.62 4.6K
15:07 52.62 52.62 52.62 52.62 3.4K
15:10 52.59 52.60 52.59 52.60 4.9K
15:11 52.56 52.56 52.56 52.56 0.7K
15:12 52.59 52.59 52.58 52.58 2.0K
15:14 52.59 52.59 52.56 52.57 4.0K
15:15 52.57 52.60 52.57 52.60 5.6K
15:16 52.61 52.61 52.58 52.58 2.3K
15:18 52.58 52.58 52.58 52.58 3.1K
15:19 52.58 52.58 52.58 52.58 0.9K
15:20 52.61 52.70 52.61 52.66 1.7K
15:21 52.70 52.70 52.70 52.70 1.0K
15:22 52.72 52.72 52.72 52.72 0.6K
15:23 52.72 52.83 52.72 52.83 2.6K
15:24 52.82 52.82 52.82 52.82 1.0K
15:25 52.81 52.82 52.81 52.82 1.8K
15:26 52.81 52.81 52.81 52.81 1.7K
15:27 52.81 52.82 52.81 52.82 2.0K
15:28 52.80 52.84 52.80 52.84 1.4K
15:29 52.84 52.85 52.83 52.85 2.8K
15:30 52.85 52.89 52.84 52.84 6.1K
15:31 52.90 52.90 52.85 52.87 1.0K
15:32 52.89 52.89 52.87 52.87 1.6K
15:33 52.86 52.89 52.86 52.89 1.7K
15:34 52.88 52.88 52.87 52.88 5.7K
15:35 52.83 52.85 52.79 52.85 5.3K
15:36 52.86 52.86 52.80 52.80 4.5K
15:37 52.81 52.81 52.69 52.69 5.1K
15:38 52.66 52.68 52.66 52.66 2.8K
15:39 52.70 52.70 52.70 52.70 2.2K
15:40 52.71 52.74 52.67 52.67 8.4K
15:41 52.67 52.70 52.67 52.70 1.5K
15:42 52.73 52.73 52.72 52.72 4.9K
15:43 52.69 52.69 52.65 52.68 9.1K
15:44 52.68 52.68 52.68 52.68 1.1K
15:45 52.69 52.73 52.69 52.73 3.0K
15:46 52.73 52.73 52.65 52.66 8.1K
15:47 52.67 52.73 52.64 52.73 10.8K
15:48 52.74 52.77 52.73 52.75 6.3K
15:49 52.78 52.78 52.62 52.66 11.2K
15:50 52.65 52.65 52.62 52.62 3.1K
15:51 52.59 52.64 52.59 52.62 15.0K
15:52 52.62 52.70 52.62 52.69 10.4K
15:53 52.68 52.68 52.60 52.60 8.0K
15:54 52.57 52.78 52.57 52.78 11.6K
15:55 52.80 52.81 52.72 52.73 18.2K
15:56 52.73 52.75 52.71 52.71 17.7K
15:57 52.72 52.80 52.72 52.78 16.0K
15:58 52.73 52.77 52.73 52.75 40.5K
15:59 52.75 52.80 52.73 52.73 400.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available