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 50.07 50.23 50.07 50.23 9.6K
09:31 50.00 50.24 49.84 49.84 4.6K
09:32 49.84 49.84 49.84 49.84 0.7K
09:34 49.93 49.93 49.93 49.93 0.2K
09:35 49.92 49.97 49.92 49.97 1.8K
09:36 50.04 50.04 50.04 50.04 0.7K
09:38 50.05 50.05 50.05 50.05 0.4K
09:40 49.90 49.98 49.88 49.88 1.5K
09:42 50.06 50.06 50.06 50.06 0.8K
09:44 50.37 50.37 50.37 50.37 0.3K
09:46 50.11 50.11 50.11 50.11 0.1K
09:47 50.11 50.11 50.10 50.10 1.4K
09:48 50.10 50.10 49.91 49.91 1.6K
09:50 49.95 49.96 49.95 49.96 0.5K
09:51 49.94 49.94 49.94 49.94 0.3K
09:52 49.88 49.91 49.84 49.91 1.7K
09:53 49.87 49.91 49.85 49.85 3.5K
09:57 49.82 49.84 49.82 49.84 0.4K
09:58 49.83 49.83 49.83 49.83 0.3K
09:59 49.78 49.87 49.78 49.87 0.4K
10:00 49.87 49.87 49.87 49.87 0.4K
10:01 49.80 49.80 49.73 49.73 2.7K
10:03 49.72 49.77 49.72 49.75 1.4K
10:04 49.90 49.90 49.90 49.90 2.0K
10:05 49.92 50.04 49.92 50.04 1.1K
10:06 50.05 50.05 50.00 50.00 1.9K
10:07 50.06 50.06 50.06 50.06 0.5K
10:08 50.06 50.08 50.06 50.08 1.4K
10:11 50.11 50.11 50.11 50.11 1.4K
10:14 50.25 50.25 50.25 50.25 1.0K
10:15 50.20 50.20 50.20 50.20 0.4K
10:17 50.25 50.25 50.25 50.25 0.4K
10:18 50.33 50.33 50.33 50.33 1.1K
10:19 50.36 50.36 50.36 50.36 0.4K
10:20 50.31 50.31 50.31 50.31 1.7K
10:21 50.42 50.46 50.42 50.44 3.3K
10:22 50.44 50.44 50.39 50.39 4.4K
10:23 50.40 50.40 50.38 50.40 1.8K
10:24 50.42 50.43 50.42 50.43 1.1K
10:25 50.52 50.54 50.52 50.54 2.2K
10:26 50.54 50.54 50.54 50.54 2.2K
10:27 50.55 50.55 50.44 50.45 6.6K
10:29 50.39 50.50 50.39 50.47 2.0K
10:30 50.39 50.39 50.39 50.39 1.5K
10:31 50.39 50.40 50.39 50.40 1.7K
10:33 50.33 50.37 50.29 50.29 6.8K
10:34 50.33 50.33 50.33 50.33 0.5K
10:35 50.33 50.33 50.29 50.29 2.5K
10:36 50.32 50.33 50.31 50.31 6.9K
10:37 50.31 50.31 50.26 50.26 2.2K
10:38 50.32 50.32 50.23 50.27 1.4K
10:41 50.30 50.35 50.30 50.34 5.3K
10:42 50.33 50.33 50.33 50.33 0.4K
10:43 50.25 50.25 50.20 50.25 6.6K
10:44 50.27 50.27 50.27 50.27 0.3K
10:45 50.33 50.37 50.33 50.37 1.8K
10:46 50.39 50.42 50.39 50.42 1.6K
10:47 50.40 50.40 50.37 50.37 1.3K
10:49 50.42 50.42 50.39 50.39 0.7K
10:50 50.43 50.43 50.43 50.43 2.0K
10:51 50.51 50.51 50.51 50.51 1.6K
10:52 50.58 50.58 50.58 50.58 1.2K
10:54 50.60 50.60 50.60 50.60 1.3K
10:55 50.64 50.66 50.64 50.66 1.6K
10:56 50.66 50.66 50.66 50.66 1.2K
10:57 50.65 50.65 50.63 50.63 1.6K
10:58 50.63 50.63 50.63 50.63 0.7K
11:00 50.62 50.62 50.62 50.62 3.3K
11:01 50.63 50.63 50.63 50.63 1.8K
11:03 50.68 50.68 50.68 50.68 1.0K
11:04 50.68 50.68 50.68 50.68 0.2K
11:05 50.70 50.70 50.69 50.69 1.5K
11:06 50.71 50.71 50.69 50.69 1.6K
11:07 50.66 50.66 50.66 50.66 1.6K
11:08 50.59 50.59 50.56 50.57 2.3K
11:09 50.56 50.56 50.56 50.56 0.5K
11:11 50.57 50.59 50.57 50.59 1.5K
11:12 50.59 50.62 50.59 50.62 4.0K
11:13 50.63 50.63 50.63 50.63 0.6K
11:14 50.63 50.63 50.63 50.63 0.7K
11:15 50.63 50.63 50.61 50.61 1.6K
11:16 50.62 50.69 50.62 50.69 3.5K
11:17 50.70 50.70 50.68 50.68 1.6K
11:19 50.68 50.68 50.68 50.68 0.3K
11:20 50.69 50.70 50.69 50.70 1.3K
11:21 50.70 50.70 50.70 50.70 0.8K
11:22 50.72 50.72 50.72 50.72 1.6K
11:23 50.72 50.72 50.72 50.72 0.3K
11:24 50.75 50.75 50.75 50.75 0.5K
11:25 50.73 50.73 50.71 50.71 3.6K
11:27 50.73 50.75 50.73 50.75 2.2K
11:28 50.76 50.76 50.76 50.76 0.2K
11:29 50.74 50.74 50.74 50.74 1.8K
11:30 50.74 50.75 50.74 50.75 1.6K
11:31 50.76 50.76 50.76 50.76 0.3K
11:32 50.79 50.79 50.79 50.79 1.0K
11:33 50.79 50.79 50.79 50.79 1.6K
11:35 50.77 50.79 50.77 50.79 2.2K
11:37 50.77 50.79 50.77 50.79 2.6K
11:38 50.78 50.80 50.78 50.78 2.2K
11:39 50.78 50.78 50.78 50.78 0.7K
11:40 50.80 50.85 50.80 50.85 2.4K
11:41 50.84 50.84 50.84 50.84 0.6K
11:42 50.83 50.83 50.83 50.83 1.8K
11:43 50.80 50.80 50.79 50.79 3.7K
11:44 50.80 50.80 50.80 50.80 0.7K
11:46 50.80 50.81 50.80 50.81 2.2K
11:47 50.76 50.76 50.76 50.76 2.0K
11:48 50.73 50.76 50.73 50.76 1.0K
11:50 50.80 50.80 50.80 50.80 1.9K
11:52 50.78 50.78 50.78 50.78 0.8K
11:53 50.79 50.79 50.79 50.79 5.3K
11:54 50.79 50.79 50.70 50.70 6.5K
11:55 50.70 50.70 50.70 50.70 0.5K
11:56 50.68 50.70 50.68 50.68 3.6K
11:57 50.69 50.72 50.69 50.72 1.8K
11:58 50.73 50.73 50.73 50.73 1.5K
11:59 50.73 50.74 50.73 50.74 1.6K
12:00 50.74 50.75 50.74 50.75 1.5K
12:01 50.73 50.73 50.72 50.72 2.5K
12:02 50.69 50.69 50.69 50.69 0.6K
12:03 50.72 50.72 50.72 50.72 0.7K
12:04 50.73 50.74 50.73 50.74 1.3K
12:06 50.76 50.76 50.76 50.76 0.8K
12:08 50.80 50.81 50.80 50.80 3.4K
12:09 50.80 50.80 50.80 50.80 1.4K
12:11 50.83 50.86 50.83 50.85 2.0K
12:13 50.87 50.88 50.87 50.88 1.6K
12:14 50.91 50.93 50.91 50.93 1.5K
12:16 50.92 50.92 50.92 50.92 0.8K
12:17 50.92 50.96 50.92 50.92 5.2K
12:18 50.91 50.91 50.91 50.91 1.4K
12:19 50.91 50.91 50.91 50.91 0.4K
12:20 50.93 50.94 50.93 50.93 1.7K
12:22 50.93 50.93 50.93 50.93 0.4K
12:23 50.94 50.96 50.94 50.96 1.3K
12:24 50.95 50.97 50.95 50.97 1.2K
12:25 50.97 50.97 50.97 50.97 0.7K
12:26 50.97 50.97 50.97 50.97 0.6K
12:27 50.97 50.97 50.96 50.96 2.3K
12:28 50.97 50.97 50.95 50.95 1.3K
12:29 50.93 50.97 50.93 50.97 1.7K
12:30 50.97 50.97 50.96 50.96 1.9K
12:31 50.97 50.97 50.97 50.97 2.3K
12:36 50.95 51.02 50.95 51.02 3.9K
12:37 51.01 51.01 51.00 51.00 0.8K
12:38 51.02 51.02 50.99 51.01 1.6K
12:39 51.00 51.00 50.97 50.96 1.7K
12:40 50.97 50.97 50.88 50.88 5.9K
12:41 50.85 50.89 50.85 50.89 1.8K
12:44 50.93 50.93 50.93 50.93 0.3K
12:45 50.93 50.93 50.90 50.90 2.3K
12:47 50.90 50.90 50.90 50.90 0.3K
12:48 50.90 51.05 50.90 51.05 6.1K
12:49 51.03 51.12 51.03 51.10 2.7K
12:50 51.13 51.13 51.13 51.13 0.3K
12:51 51.15 51.18 51.15 51.16 4.8K
12:52 51.18 51.18 51.16 51.18 1.7K
12:53 51.17 51.23 51.17 51.23 4.2K
12:55 51.21 51.21 51.21 51.21 3.7K
12:56 51.18 51.18 51.18 51.18 0.5K
12:57 51.18 51.18 51.17 51.17 1.0K
12:59 51.15 51.15 51.15 51.15 0.4K
13:00 51.12 51.12 51.11 51.11 3.3K
13:01 51.10 51.14 51.04 51.04 3.0K
13:03 51.05 51.05 51.05 51.05 1.0K
13:04 51.06 51.06 51.00 51.00 1.2K
13:05 50.98 50.98 50.98 50.98 0.4K
13:06 51.01 51.02 51.01 51.02 1.8K
13:08 51.00 51.00 50.98 50.98 1.2K
13:10 50.95 50.97 50.95 50.97 0.8K
13:12 50.96 50.96 50.96 50.96 1.2K
13:13 50.98 50.98 50.96 50.96 1.0K
13:14 50.95 50.95 50.93 50.94 1.8K
13:18 50.98 50.98 50.98 50.98 0.4K
13:19 50.98 50.98 50.98 50.98 0.8K
13:20 50.95 50.95 50.95 50.95 1.3K
13:23 50.96 50.96 50.96 50.96 0.3K
13:24 50.97 50.97 50.97 50.97 0.4K
13:26 50.95 50.95 50.95 50.95 0.5K
13:27 50.95 50.95 50.94 50.94 0.5K
13:28 50.93 50.93 50.93 50.93 0.2K
13:29 50.94 50.94 50.94 50.94 0.6K
13:31 50.94 50.94 50.94 50.94 0.4K
13:32 50.94 50.94 50.94 50.94 0.8K
13:34 50.99 50.99 50.98 50.98 3.4K
13:35 51.00 51.00 51.00 51.00 1.3K
13:36 51.01 51.01 51.01 51.01 0.1K
13:37 50.99 50.99 50.99 50.99 1.3K
13:38 51.00 51.01 51.00 51.01 2.1K
13:39 51.00 51.00 50.92 50.92 2.9K
13:40 50.92 50.95 50.92 50.95 1.6K
13:42 50.96 50.96 50.95 50.95 0.4K
13:43 50.96 50.98 50.96 50.96 3.3K
13:45 50.95 50.95 50.95 50.95 0.4K
13:46 50.95 50.95 50.95 50.95 0.1K
13:47 50.95 50.96 50.95 50.96 0.4K
13:49 50.95 50.97 50.95 50.97 0.7K
13:50 50.95 50.95 50.94 50.94 2.3K
13:53 50.95 50.95 50.95 50.95 1.8K
13:54 50.95 50.96 50.95 50.96 0.6K
13:55 50.93 50.93 50.93 50.93 0.6K
13:56 50.93 50.93 50.93 50.93 0.3K
13:57 50.93 50.93 50.93 50.93 0.3K
13:58 50.90 50.90 50.90 50.90 1.7K
14:00 50.87 50.87 50.87 50.87 0.8K
14:04 50.87 50.87 50.87 50.87 0.4K
14:06 50.96 50.96 50.95 50.95 2.3K
14:07 50.96 50.96 50.96 50.96 0.3K
14:08 50.94 50.94 50.92 50.92 1.3K
14:09 50.86 50.86 50.86 50.86 1.4K
14:15 50.97 50.97 50.97 50.97 1.5K
14:16 50.96 50.96 50.94 50.94 0.4K
14:18 50.94 50.94 50.91 50.94 2.7K
14:21 50.94 50.94 50.94 50.94 1.1K
14:25 50.93 50.96 50.93 50.95 1.5K
14:26 50.95 50.96 50.93 50.93 3.7K
14:28 50.93 50.93 50.93 50.93 1.0K
14:30 50.98 50.98 50.95 50.95 6.2K
14:31 50.94 50.94 50.94 50.94 0.3K
14:32 50.94 50.94 50.94 50.94 0.6K
14:34 50.94 50.94 50.94 50.94 0.2K
14:35 50.94 50.94 50.94 50.94 1.7K
14:36 50.93 50.93 50.92 50.92 1.1K
14:38 50.92 50.92 50.91 50.91 0.4K
14:39 50.90 50.92 50.90 50.92 2.6K
14:41 50.92 50.92 50.92 50.92 0.9K
14:42 50.93 50.94 50.90 50.90 3.1K
14:43 50.87 50.87 50.87 50.87 2.5K
14:45 50.93 50.93 50.93 50.93 0.3K
14:46 50.97 50.97 50.97 50.97 2.9K
14:47 50.95 50.97 50.95 50.95 1.5K
14:48 50.93 50.93 50.93 50.93 0.9K
14:50 50.91 50.91 50.91 50.91 1.4K
14:51 50.93 50.93 50.93 50.93 2.6K
14:55 50.93 50.93 50.93 50.93 0.5K
14:56 50.93 50.93 50.91 50.91 0.6K
14:58 50.95 50.95 50.95 50.95 1.4K
15:00 50.93 50.95 50.93 50.93 1.9K
15:01 50.90 50.90 50.90 50.90 0.5K
15:02 50.83 50.83 50.82 50.82 2.6K
15:03 50.80 50.80 50.80 50.80 0.1K
15:04 50.80 50.80 50.80 50.80 1.8K
15:06 50.80 50.82 50.80 50.82 1.0K
15:07 50.81 50.81 50.81 50.81 0.5K
15:08 50.81 50.81 50.81 50.81 0.6K
15:10 50.81 50.83 50.81 50.83 1.8K
15:11 50.83 50.83 50.83 50.83 0.9K
15:13 50.79 50.79 50.79 50.79 0.3K
15:14 50.80 50.81 50.80 50.81 1.5K
15:18 50.83 50.84 50.83 50.84 2.0K
15:19 50.82 50.82 50.82 50.82 1.7K
15:20 50.81 50.81 50.81 50.81 2.1K
15:21 50.80 50.82 50.80 50.82 1.3K
15:22 50.82 50.82 50.81 50.81 1.5K
15:24 50.81 50.88 50.81 50.86 5.4K
15:26 50.84 50.86 50.84 50.86 0.7K
15:27 50.86 50.86 50.86 50.86 0.1K
15:28 50.90 50.90 50.90 50.90 2.9K
15:29 50.89 50.89 50.87 50.87 0.5K
15:30 50.89 50.92 50.89 50.92 1.8K
15:31 50.94 50.94 50.94 50.94 1.9K
15:32 50.93 50.93 50.89 50.90 3.3K
15:33 50.94 50.94 50.93 50.93 1.9K
15:34 50.96 50.96 50.96 50.96 3.6K
15:36 50.96 50.98 50.96 50.98 2.0K
15:37 50.99 50.99 50.98 50.98 6.0K
15:38 50.96 50.96 50.96 50.96 2.1K
15:39 50.96 50.96 50.93 50.93 2.3K
15:40 50.93 50.98 50.93 50.98 2.9K
15:41 51.00 51.01 51.00 51.01 1.7K
15:42 51.01 51.01 51.01 51.01 2.3K
15:43 51.03 51.03 51.03 51.03 3.8K
15:44 51.00 51.01 50.99 50.99 6.7K
15:45 50.97 50.98 50.96 50.97 6.3K
15:46 50.97 50.97 50.97 50.97 0.8K
15:47 50.97 50.98 50.97 50.97 6.0K
15:48 50.94 51.00 50.92 51.00 5.9K
15:49 51.00 51.03 50.98 50.98 6.6K
15:50 50.98 51.01 50.97 51.01 13.3K
15:51 51.02 51.03 51.01 51.03 4.5K
15:52 51.03 51.04 51.00 51.00 8.6K
15:53 51.02 51.02 51.00 51.01 2.7K
15:54 51.00 51.03 50.90 50.90 30.2K
15:55 50.93 50.95 50.87 50.87 9.3K
15:56 50.92 50.92 50.87 50.87 10.8K
15:57 50.89 50.91 50.89 50.90 11.1K
15:58 50.91 50.91 50.83 50.85 16.6K
15:59 50.85 50.86 50.80 50.82 445.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available