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 52.88 53.17 52.88 53.17 13.7K
09:31 52.96 52.96 52.96 52.96 1.2K
09:32 52.97 53.01 52.80 52.80 19.9K
09:33 52.80 53.00 52.80 53.00 5.1K
09:34 52.99 52.99 52.92 52.92 6.4K
09:35 52.88 53.06 52.88 52.88 4.3K
09:36 52.96 53.05 52.95 53.05 3.2K
09:37 53.05 53.05 53.00 53.00 1.8K
09:38 53.07 53.09 53.07 53.09 1.4K
09:39 53.01 53.07 53.01 53.07 0.5K
09:40 53.01 53.06 53.01 53.06 0.7K
09:41 53.06 53.10 53.06 53.08 1.4K
09:42 53.05 53.05 53.05 53.05 0.3K
09:43 53.05 53.05 53.05 53.05 0.6K
09:44 53.04 53.04 53.04 53.04 0.2K
09:45 53.04 53.04 53.04 53.04 0.6K
09:46 53.05 53.05 53.05 53.05 1.0K
09:47 53.01 53.01 52.79 52.79 18.7K
09:48 52.78 52.81 52.78 52.81 4.9K
09:49 52.81 52.91 52.81 52.89 5.3K
09:50 52.82 52.83 52.80 52.80 6.0K
09:51 52.80 52.80 52.80 52.80 1.7K
09:52 52.81 52.82 52.77 52.82 12.5K
09:53 52.80 52.80 52.63 52.63 21.3K
09:54 52.63 52.63 52.59 52.59 2.3K
09:55 52.55 52.60 52.42 52.42 6.4K
09:56 52.38 52.38 52.38 52.37 1.1K
09:57 52.44 52.44 52.42 52.44 6.1K
09:58 52.39 52.39 52.22 52.22 4.9K
09:59 52.14 52.25 52.14 52.25 9.9K
10:00 52.25 52.28 52.25 52.28 4.1K
10:01 52.28 52.28 52.24 52.24 2.2K
10:02 52.16 52.16 52.10 52.10 4.9K
10:03 52.10 52.30 52.10 52.29 3.2K
10:04 52.29 52.30 52.29 52.30 1.2K
10:05 52.28 52.34 52.26 52.28 1.0K
10:06 52.22 52.25 52.22 52.25 1.1K
10:07 52.22 52.22 52.14 52.18 3.3K
10:08 52.18 52.21 52.18 52.18 3.9K
10:09 52.21 52.23 52.20 52.20 2.8K
10:10 52.22 52.31 52.22 52.31 2.3K
10:11 52.36 52.36 52.34 52.34 1.7K
10:12 52.30 52.30 52.30 52.30 1.2K
10:13 52.33 52.33 52.19 52.22 5.7K
10:14 52.26 52.32 52.26 52.30 10.1K
10:15 52.30 52.34 52.30 52.30 1.7K
10:17 52.32 52.34 52.30 52.32 2.3K
10:18 52.33 52.33 52.33 52.33 1.5K
10:19 52.32 52.32 52.26 52.26 3.4K
10:21 52.23 52.27 52.23 52.27 3.4K
10:22 52.34 52.34 52.31 52.31 1.8K
10:23 52.30 52.30 52.30 52.30 0.8K
10:25 52.33 52.33 52.33 52.33 0.2K
10:26 52.24 52.24 52.17 52.17 2.3K
10:27 52.21 52.21 52.21 52.21 22.3K
10:28 52.12 52.14 52.12 52.14 0.9K
10:30 52.15 52.15 52.10 52.10 1.8K
10:31 52.10 52.10 52.10 52.10 4.1K
10:32 52.10 52.10 52.05 52.09 3.7K
10:33 52.06 52.11 52.06 52.11 5.4K
10:34 52.09 52.10 52.08 52.10 2.8K
10:35 52.11 52.11 52.11 52.11 0.4K
10:36 52.10 52.14 52.10 52.14 0.9K
10:37 52.16 52.26 52.16 52.26 6.8K
10:42 52.31 52.31 52.31 52.31 2.0K
10:43 52.31 52.31 52.31 52.31 0.1K
10:44 52.31 52.31 52.29 52.29 1.7K
10:45 52.27 52.27 52.27 52.27 0.6K
10:46 52.29 52.33 52.29 52.30 2.0K
10:47 52.29 52.30 52.29 52.30 3.9K
10:48 52.28 52.28 52.28 52.28 0.4K
10:49 52.27 52.29 52.27 52.29 1.0K
10:51 52.26 52.27 52.26 52.27 1.3K
10:52 52.27 52.27 52.27 52.27 1.6K
10:55 52.22 52.22 52.15 52.15 2.9K
10:56 52.15 52.15 52.15 52.15 0.6K
10:57 52.14 52.15 52.14 52.15 0.5K
10:58 52.15 52.15 52.05 52.08 2.5K
10:59 52.08 52.10 52.07 52.10 1.5K
11:01 52.11 52.18 52.11 52.18 2.6K
11:02 52.15 52.20 52.15 52.20 2.1K
11:03 52.20 52.21 52.19 52.20 3.2K
11:04 52.16 52.16 52.16 52.16 0.1K
11:05 52.16 52.16 52.16 52.16 0.7K
11:06 52.16 52.18 52.16 52.18 1.4K
11:07 52.15 52.15 52.06 52.06 2.4K
11:08 52.06 52.09 52.06 52.09 0.9K
11:09 52.10 52.13 52.10 52.13 1.4K
11:10 52.11 52.13 52.11 52.13 0.9K
11:11 52.11 52.11 52.11 52.11 1.4K
11:12 52.06 52.09 52.06 52.09 1.8K
11:13 52.05 52.08 52.03 52.03 2.1K
11:14 52.00 52.01 51.98 51.98 7.4K
11:16 51.94 51.94 51.90 51.90 1.9K
11:17 51.91 51.93 51.86 51.91 2.0K
11:18 51.90 51.90 51.89 51.89 0.4K
11:19 51.85 51.89 51.85 51.85 15.4K
11:20 51.84 51.84 51.84 51.84 1.5K
11:21 51.84 51.88 51.83 51.83 9.6K
11:23 51.81 51.84 51.78 51.79 3.8K
11:24 51.81 51.83 51.81 51.82 3.9K
11:25 51.87 51.94 51.87 51.93 9.0K
11:26 51.90 51.95 51.90 51.95 5.7K
11:27 51.93 51.93 51.89 51.89 1.5K
11:28 51.88 51.88 51.88 51.88 0.9K
11:29 51.88 51.88 51.88 51.88 2.1K
11:30 51.87 51.87 51.87 51.87 0.4K
11:31 51.90 51.90 51.90 51.90 1.6K
11:32 51.85 51.88 51.85 51.88 1.3K
11:33 51.88 51.90 51.88 51.90 1.6K
11:36 51.89 51.89 51.89 51.89 0.6K
11:37 51.87 51.87 51.87 51.87 0.4K
11:38 51.89 51.89 51.84 51.84 2.5K
11:39 51.86 51.94 51.86 51.94 4.0K
11:40 51.94 51.94 51.92 51.94 2.7K
11:41 51.94 51.94 51.94 51.94 1.0K
11:42 51.94 51.96 51.94 51.96 2.4K
11:43 51.97 51.97 51.97 51.97 0.4K
11:44 51.97 51.97 51.97 51.97 0.8K
11:45 51.95 51.95 51.95 51.95 1.4K
11:46 51.90 51.90 51.87 51.87 1.7K
11:48 51.85 51.89 51.85 51.89 2.1K
11:49 51.85 51.87 51.85 51.87 2.1K
11:51 51.84 51.84 51.84 51.84 1.1K
11:52 51.84 51.84 51.83 51.83 4.7K
11:53 51.82 51.86 51.82 51.86 1.2K
11:55 51.84 51.84 51.84 51.84 0.5K
11:56 51.90 51.90 51.90 51.90 1.4K
11:57 51.87 51.87 51.87 51.87 1.3K
11:58 51.88 51.88 51.88 51.88 1.4K
12:00 51.90 51.90 51.90 51.90 2.3K
12:02 51.87 51.87 51.87 51.87 0.6K
12:03 51.89 51.89 51.88 51.88 0.7K
12:04 51.90 51.90 51.87 51.87 1.3K
12:05 51.87 51.87 51.87 51.87 0.2K
12:06 51.87 51.87 51.87 51.87 1.8K
12:07 51.88 51.88 51.86 51.86 3.6K
12:08 51.84 51.85 51.84 51.85 1.8K
12:09 51.85 51.85 51.85 51.85 1.5K
12:10 51.86 51.86 51.86 51.86 0.3K
12:11 51.86 51.86 51.86 51.86 0.3K
12:12 51.84 51.84 51.84 51.84 0.9K
12:13 51.82 51.82 51.80 51.80 2.9K
12:17 51.80 51.80 51.79 51.80 1.6K
12:18 51.81 51.81 51.80 51.80 0.7K
12:19 51.81 51.81 51.77 51.77 4.5K
12:20 51.81 51.81 51.75 51.75 10.3K
12:21 51.65 51.65 51.60 51.60 4.9K
12:22 51.62 51.62 51.62 51.62 0.2K
12:23 51.60 51.60 51.60 51.60 3.1K
12:24 51.62 51.69 51.62 51.69 3.4K
12:25 51.62 51.62 51.62 51.62 2.9K
12:26 51.62 51.62 51.62 51.62 0.3K
12:28 51.60 51.60 51.60 51.60 1.1K
12:29 51.60 51.60 51.60 51.60 3.5K
12:30 51.65 51.69 51.65 51.69 4.1K
12:31 51.70 51.70 51.70 51.70 0.9K
12:33 51.66 51.66 51.64 51.64 1.9K
12:34 51.64 51.64 51.64 51.64 0.7K
12:36 51.66 51.70 51.66 51.69 1.5K
12:37 51.69 51.73 51.69 51.70 3.5K
12:38 51.69 51.70 51.69 51.70 1.8K
12:39 51.68 51.68 51.68 51.68 0.3K
12:40 51.67 51.72 51.67 51.71 3.2K
12:41 51.68 51.68 51.68 51.68 1.0K
12:42 51.64 51.65 51.64 51.65 1.9K
12:43 51.67 51.67 51.67 51.67 8.4K
12:46 51.62 51.64 51.62 51.64 1.1K
12:47 51.64 51.64 51.64 51.64 0.2K
12:48 51.65 51.66 51.65 51.66 1.2K
12:49 51.69 51.69 51.64 51.64 13.2K
12:50 51.70 51.70 51.67 51.67 4.6K
12:51 51.68 51.68 51.66 51.66 2.5K
12:53 51.65 51.65 51.65 51.65 0.8K
12:55 51.62 51.62 51.62 51.62 2.3K
12:56 51.60 51.60 51.58 51.60 3.5K
12:58 51.60 51.62 51.60 51.60 1.0K
12:59 51.57 51.59 51.57 51.58 3.9K
13:00 51.61 51.67 51.60 51.67 5.7K
13:01 51.67 51.67 51.64 51.64 1.1K
13:02 51.65 51.65 51.64 51.64 1.1K
13:03 51.64 51.64 51.64 51.64 0.6K
13:05 51.62 51.64 51.60 51.64 1.0K
13:06 51.62 51.66 51.62 51.66 3.7K
13:08 51.66 51.66 51.63 51.66 1.2K
13:09 51.63 51.67 51.63 51.67 0.7K
13:10 51.66 51.66 51.66 51.66 2.6K
13:11 51.65 51.65 51.65 51.65 1.3K
13:12 51.65 51.65 51.65 51.65 0.5K
13:13 51.64 51.64 51.49 51.53 21.2K
13:14 51.55 51.56 51.49 51.56 7.0K
13:15 51.54 51.55 51.52 51.52 0.8K
13:16 51.54 51.54 51.52 51.52 0.9K
13:17 51.53 51.53 51.53 51.53 1.2K
13:18 51.53 51.53 51.51 51.53 8.3K
13:19 51.52 51.53 51.52 51.53 2.4K
13:20 51.54 51.54 51.50 51.52 9.6K
13:21 51.52 51.54 51.50 51.54 3.5K
13:22 51.53 51.53 51.51 51.51 1.7K
13:23 51.52 51.52 51.52 51.52 0.2K
13:24 51.51 51.55 51.51 51.55 5.8K
13:25 51.55 51.55 51.53 51.53 1.1K
13:26 51.53 51.53 51.51 51.51 1.4K
13:27 51.51 51.51 51.50 51.50 2.4K
13:28 51.46 51.46 51.44 51.44 3.5K
13:29 51.43 51.43 51.41 51.41 3.2K
13:31 51.40 51.40 51.40 51.40 0.8K
13:32 51.39 51.39 51.38 51.38 1.3K
13:33 51.38 51.38 51.37 51.37 1.0K
13:34 51.35 51.35 51.35 51.35 1.1K
13:35 51.38 51.38 51.38 51.38 1.4K
13:36 51.37 51.37 51.35 51.35 2.5K
13:37 51.32 51.32 51.24 51.24 5.7K
13:38 51.26 51.27 51.25 51.25 3.3K
13:39 51.25 51.25 51.22 51.22 2.4K
13:40 51.25 51.41 51.25 51.39 26.5K
13:41 51.39 51.43 51.39 51.43 4.3K
13:42 51.43 51.45 51.43 51.45 3.0K
13:43 51.43 51.43 51.43 51.43 0.5K
13:44 51.45 51.45 51.45 51.45 0.3K
13:45 51.44 51.44 51.44 51.44 1.6K
13:46 51.46 51.46 51.45 51.45 1.7K
13:47 51.43 51.43 51.43 51.43 0.3K
13:48 51.48 51.53 51.48 51.50 4.4K
13:51 51.53 51.55 51.53 51.54 4.1K
13:52 51.56 51.56 51.56 51.56 0.6K
13:53 51.55 51.55 51.55 51.55 0.2K
13:54 51.55 51.55 51.55 51.55 2.0K
13:55 51.57 51.57 51.57 51.57 0.3K
13:56 51.55 51.55 51.55 51.55 1.8K
13:57 51.54 51.54 51.54 51.54 2.8K
13:58 51.56 51.56 51.56 51.56 1.0K
14:00 51.57 51.61 51.57 51.61 2.3K
14:01 51.61 51.61 51.59 51.59 2.5K
14:02 51.58 51.61 51.58 51.61 8.5K
14:03 51.61 51.63 51.61 51.62 4.3K
14:04 51.58 51.58 51.58 51.58 4.5K
14:05 51.54 51.55 51.54 51.55 0.8K
14:06 51.55 51.55 51.55 51.55 0.5K
14:07 51.55 51.55 51.55 51.55 0.1K
14:08 51.55 51.55 51.55 51.55 0.4K
14:09 51.55 51.57 51.55 51.57 8.2K
14:10 51.56 51.56 51.56 51.56 3.8K
14:11 51.55 51.55 51.50 51.51 12.1K
14:12 51.50 51.51 51.50 51.50 1.3K
14:13 51.50 51.50 51.50 51.50 1.0K
14:14 51.51 51.51 51.50 51.51 5.8K
14:15 51.51 51.54 51.51 51.54 2.8K
14:16 51.57 51.57 51.57 51.57 1.2K
14:18 51.56 51.61 51.56 51.61 1.0K
14:19 51.60 51.60 51.54 51.55 3.4K
14:20 51.53 51.53 51.53 51.53 1.0K
14:21 51.53 51.53 51.52 51.52 0.4K
14:22 51.52 51.52 51.47 51.47 2.6K
14:23 51.52 51.53 51.47 51.47 3.5K
14:24 51.47 51.47 51.47 51.47 0.7K
14:25 51.47 51.49 51.47 51.49 4.6K
14:26 51.50 51.52 51.50 51.52 3.1K
14:27 51.54 51.54 51.51 51.51 1.0K
14:28 51.53 51.53 51.53 51.53 1.2K
14:29 51.54 51.54 51.54 51.54 0.7K
14:30 51.48 51.48 51.46 51.46 3.5K
14:31 51.49 51.49 51.42 51.47 8.1K
14:32 51.50 51.53 51.50 51.53 3.4K
14:35 51.50 51.50 51.50 51.50 0.9K
14:36 51.50 51.50 51.50 51.50 0.3K
14:37 51.48 51.48 51.46 51.46 1.9K
14:38 51.47 51.53 51.47 51.53 3.4K
14:39 51.57 51.57 51.57 51.57 0.7K
14:41 51.57 51.57 51.57 51.57 1.2K
14:42 51.57 51.57 51.55 51.57 0.8K
14:43 51.55 51.55 51.55 51.55 2.2K
14:44 51.57 51.64 51.57 51.64 7.5K
14:45 51.66 51.66 51.58 51.58 7.5K
14:46 51.54 51.54 51.54 51.54 0.3K
14:47 51.59 51.59 51.59 51.59 0.6K
14:48 51.60 51.62 51.60 51.62 4.0K
14:49 51.61 51.61 51.58 51.58 4.2K
14:50 51.61 51.61 51.61 51.61 1.1K
14:51 51.58 51.58 51.58 51.58 0.4K
14:52 51.60 51.60 51.58 51.58 3.4K
14:53 51.58 51.58 51.58 51.58 0.3K
14:54 51.58 51.58 51.57 51.58 0.9K
14:55 51.60 51.60 51.58 51.58 0.8K
14:56 51.58 51.58 51.58 51.58 1.5K
14:57 51.57 51.61 51.57 51.61 4.3K
14:58 51.61 51.67 51.61 51.67 4.0K
15:00 51.66 51.66 51.65 51.65 1.2K
15:01 51.62 51.63 51.60 51.60 10.6K
15:02 51.59 51.59 51.59 51.59 1.1K
15:03 51.61 51.61 51.60 51.60 5.0K
15:04 51.59 51.60 51.56 51.56 2.0K
15:05 51.56 51.56 51.56 51.56 1.1K
15:06 51.57 51.57 51.57 51.57 3.0K
15:08 51.55 51.57 51.55 51.57 1.7K
15:09 51.58 51.59 51.57 51.58 4.5K
15:10 51.55 51.55 51.55 51.55 1.7K
15:11 51.55 51.55 51.55 51.55 0.2K
15:12 51.55 51.56 51.51 51.56 6.0K
15:13 51.55 51.61 51.55 51.58 5.1K
15:14 51.60 51.60 51.58 51.58 1.6K
15:15 51.56 51.56 51.56 51.56 0.2K
15:16 51.54 51.54 51.52 51.52 2.1K
15:17 51.52 51.52 51.52 51.52 1.0K
15:18 51.52 51.54 51.52 51.52 1.9K
15:19 51.52 51.54 51.52 51.54 1.1K
15:20 51.52 51.54 51.52 51.54 1.8K
15:21 51.54 51.60 51.54 51.60 7.1K
15:22 51.59 51.59 51.59 51.59 4.1K
15:23 51.60 51.60 51.60 51.60 1.0K
15:24 51.59 51.59 51.58 51.58 1.3K
15:25 51.60 51.61 51.58 51.58 8.8K
15:26 51.60 51.60 51.60 51.60 2.8K
15:27 51.60 51.60 51.56 51.56 6.0K
15:28 51.56 51.58 51.55 51.58 12.7K
15:29 51.55 51.57 51.55 51.57 1.3K
15:31 51.57 51.57 51.53 51.53 3.2K
15:32 51.52 51.52 51.48 51.50 9.0K
15:33 51.56 51.59 51.56 51.59 73.5K
15:34 51.58 51.60 51.57 51.57 7.9K
15:35 51.57 51.57 51.57 51.57 1.0K
15:36 51.57 51.57 51.56 51.56 3.5K
15:37 51.54 51.59 51.54 51.58 6.1K
15:38 51.58 51.60 51.58 51.60 1.4K
15:39 51.59 51.61 51.59 51.61 5.9K
15:40 51.61 51.61 51.57 51.57 5.8K
15:41 51.58 51.58 51.57 51.57 1.0K
15:42 51.60 51.60 51.57 51.57 6.8K
15:43 51.59 51.59 51.58 51.59 6.7K
15:44 51.59 51.59 51.52 51.55 7.8K
15:45 51.52 51.53 51.51 51.51 6.0K
15:46 51.51 51.58 51.51 51.54 17.9K
15:47 51.54 51.54 51.48 51.51 9.8K
15:48 51.49 51.52 51.49 51.51 5.9K
15:49 51.50 51.50 51.45 51.48 8.8K
15:50 51.49 51.49 51.41 51.41 11.8K
15:51 51.43 51.43 51.39 51.41 8.8K
15:52 51.40 51.41 51.35 51.35 15.1K
15:53 51.37 51.39 51.36 51.38 9.5K
15:54 51.38 51.39 51.32 51.32 18.0K
15:55 51.35 51.36 51.32 51.36 25.2K
15:56 51.38 51.50 51.38 51.50 23.3K
15:57 51.51 51.52 51.50 51.51 42.2K
15:58 51.52 51.53 51.50 51.50 24.4K
15:59 51.51 51.52 51.46 51.52 600.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available