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 50.98 50.98 50.72 50.78 25.4K
09:31 50.49 50.49 50.49 50.49 2.3K
09:35 50.60 50.60 50.60 50.60 0.4K
09:37 50.59 50.59 50.59 50.59 0.1K
09:38 50.57 50.57 50.57 50.57 1.8K
09:39 50.40 50.40 50.33 50.33 0.9K
09:40 50.29 50.29 50.29 50.29 0.4K
09:42 50.29 50.34 50.29 50.34 1.7K
09:45 50.18 50.28 50.18 50.28 3.0K
09:48 50.33 50.33 50.25 50.26 1.2K
09:51 50.26 50.26 50.26 50.26 0.9K
09:52 50.31 50.31 50.31 50.31 0.5K
09:53 50.32 50.32 50.32 50.32 0.2K
09:54 50.36 50.36 50.36 50.36 0.3K
09:55 50.34 50.34 50.26 50.26 5.8K
09:56 50.25 50.25 50.25 50.25 0.3K
09:58 50.25 50.25 50.25 50.25 0.7K
09:59 50.31 50.31 50.31 50.31 0.7K
10:00 50.34 50.34 50.34 50.34 0.8K
10:02 50.41 50.50 50.41 50.50 1.4K
10:03 50.58 50.58 50.58 50.58 1.0K
10:04 50.57 50.57 50.57 50.57 0.3K
10:05 50.60 50.60 50.60 50.60 0.5K
10:06 50.61 50.61 50.54 50.54 1.6K
10:07 50.66 50.67 50.66 50.67 2.7K
10:08 50.67 50.67 50.67 50.67 1.0K
10:09 50.56 50.56 50.56 50.56 1.9K
10:14 50.45 50.45 50.45 50.45 0.6K
10:16 50.38 50.49 50.38 50.49 1.3K
10:18 50.48 50.48 50.31 50.31 2.1K
10:19 50.30 50.30 50.28 50.28 0.6K
10:20 50.27 50.27 50.27 50.27 0.3K
10:21 50.27 50.27 50.27 50.27 0.6K
10:23 50.27 50.27 50.27 50.27 0.5K
10:24 50.18 50.28 50.18 50.28 3.5K
10:25 50.28 50.39 50.24 50.39 3.0K
10:26 50.37 50.37 50.37 50.37 1.2K
10:27 50.37 50.40 50.37 50.40 0.5K
10:28 50.33 50.33 50.33 50.33 0.7K
10:29 50.39 50.39 50.39 50.39 0.2K
10:30 50.38 50.38 50.38 50.38 1.9K
10:32 50.40 50.40 50.40 50.40 1.2K
10:33 50.35 50.35 50.32 50.32 1.1K
10:34 50.31 50.31 50.31 50.31 0.5K
10:35 50.40 50.40 50.40 50.40 1.5K
10:36 50.36 50.36 50.36 50.36 1.5K
10:38 50.37 50.38 50.37 50.38 0.4K
10:39 50.38 50.38 50.38 50.38 1.4K
10:42 50.38 50.41 50.38 50.41 1.3K
10:43 50.36 50.36 50.36 50.36 0.7K
10:44 50.42 50.42 50.42 50.42 2.0K
10:47 50.39 50.39 50.39 50.39 0.7K
10:49 50.37 50.37 50.37 50.37 0.2K
10:50 50.40 50.41 50.40 50.41 1.6K
10:52 50.39 50.39 50.35 50.35 1.9K
10:53 50.34 50.34 50.34 50.34 1.2K
10:56 50.32 50.35 50.32 50.35 1.3K
10:57 50.33 50.33 50.33 50.33 0.8K
11:00 50.37 50.37 50.36 50.36 1.8K
11:01 50.33 50.42 50.33 50.42 6.2K
11:02 50.45 50.51 50.45 50.51 1.0K
11:03 50.49 50.51 50.49 50.51 1.6K
11:06 50.52 50.52 50.52 50.52 0.9K
11:08 50.54 50.54 50.54 50.54 2.4K
11:11 50.52 50.53 50.52 50.53 1.1K
11:13 50.56 50.56 50.56 50.56 1.4K
11:14 50.60 50.60 50.60 50.60 0.4K
11:15 50.63 50.63 50.63 50.63 0.6K
11:16 50.62 50.66 50.62 50.66 3.6K
11:17 50.63 50.63 50.63 50.63 0.9K
11:18 50.59 50.59 50.59 50.59 1.7K
11:19 50.56 50.57 50.56 50.57 1.5K
11:21 50.60 50.60 50.58 50.58 2.2K
11:23 50.59 50.59 50.58 50.58 4.6K
11:24 50.59 50.59 50.59 50.59 0.1K
11:25 50.61 50.61 50.58 50.58 1.0K
11:26 50.52 50.52 50.52 50.52 0.5K
11:27 50.44 50.44 50.44 50.44 0.5K
11:29 50.48 50.57 50.48 50.57 4.1K
11:30 50.55 50.55 50.51 50.51 4.5K
11:35 50.53 50.57 50.53 50.57 2.0K
11:37 50.60 50.60 50.60 50.60 2.8K
11:41 50.62 50.63 50.60 50.60 1.1K
11:43 50.60 50.60 50.60 50.60 0.5K
11:45 50.62 50.62 50.62 50.62 0.2K
11:46 50.62 50.63 50.62 50.63 1.1K
11:47 50.61 50.61 50.61 50.61 0.4K
11:48 50.63 50.69 50.63 50.67 4.9K
11:50 50.66 50.66 50.66 50.66 0.9K
11:51 50.68 50.68 50.68 50.68 0.5K
11:52 50.68 50.68 50.65 50.65 0.9K
11:54 50.72 50.74 50.72 50.74 2.7K
11:56 50.73 50.73 50.73 50.73 0.8K
11:58 50.76 50.76 50.75 50.75 1.6K
11:59 50.74 50.74 50.71 50.71 1.1K
12:00 50.72 50.72 50.72 50.72 0.1K
12:01 50.69 50.70 50.68 50.70 2.7K
12:02 50.70 50.70 50.70 50.70 0.6K
12:04 50.73 50.74 50.73 50.74 0.9K
12:06 50.72 50.72 50.72 50.72 1.2K
12:09 50.71 50.72 50.71 50.72 0.9K
12:11 50.67 50.67 50.66 50.66 1.4K
12:13 50.68 50.71 50.68 50.71 0.8K
12:14 50.71 50.71 50.71 50.71 1.1K
12:18 50.69 50.69 50.69 50.69 0.9K
12:19 50.70 50.70 50.70 50.70 0.8K
12:21 50.70 50.70 50.70 50.70 0.7K
12:23 50.68 50.68 50.68 50.68 0.3K
12:24 50.73 50.73 50.73 50.73 3.8K
12:25 50.71 50.71 50.69 50.69 2.4K
12:27 50.63 50.63 50.63 50.63 0.4K
12:28 50.66 50.66 50.66 50.66 2.0K
12:29 50.68 50.71 50.68 50.71 1.4K
12:30 50.69 50.69 50.69 50.69 0.6K
12:31 50.70 50.70 50.70 50.70 0.2K
12:33 50.68 50.68 50.66 50.66 0.6K
12:34 50.68 50.68 50.68 50.68 0.7K
12:35 50.70 50.70 50.70 50.70 2.3K
12:36 50.67 50.67 50.67 50.67 0.6K
12:38 50.65 50.65 50.65 50.65 0.3K
12:39 50.66 50.66 50.64 50.64 1.3K
12:41 50.66 50.66 50.66 50.66 1.0K
12:42 50.66 50.66 50.66 50.66 1.0K
12:43 50.65 50.65 50.65 50.65 0.9K
12:45 50.63 50.63 50.63 50.63 0.6K
12:48 50.62 50.62 50.62 50.62 1.3K
12:52 50.62 50.62 50.62 50.62 1.1K
12:53 50.63 50.63 50.63 50.63 0.4K
12:54 50.63 50.63 50.62 50.62 1.4K
12:57 50.62 50.62 50.62 50.62 0.4K
12:58 50.61 50.61 50.61 50.61 0.6K
13:00 50.62 50.62 50.62 50.62 1.2K
13:01 50.60 50.60 50.60 50.60 1.2K
13:02 50.61 50.63 50.61 50.63 1.8K
13:03 50.61 50.61 50.61 50.61 0.7K
13:04 50.59 50.60 50.59 50.60 0.7K
13:06 50.59 50.60 50.58 50.60 0.6K
13:07 50.58 50.58 50.58 50.58 0.7K
13:10 50.60 50.60 50.60 50.60 0.5K
13:11 50.57 50.57 50.57 50.57 0.6K
13:12 50.60 50.60 50.57 50.57 1.2K
13:13 50.56 50.56 50.56 50.56 0.8K
13:16 50.57 50.58 50.57 50.58 3.1K
13:17 50.57 50.57 50.57 50.57 1.2K
13:18 50.52 50.52 50.52 50.52 0.8K
13:20 50.50 50.50 50.50 50.50 0.4K
13:21 50.50 50.50 50.50 50.50 0.5K
13:22 50.51 50.51 50.51 50.51 0.5K
13:24 50.48 50.48 50.48 50.48 0.9K
13:25 50.48 50.48 50.47 50.47 1.8K
13:26 50.47 50.47 50.47 50.47 2.1K
13:29 50.49 50.49 50.49 50.49 0.3K
13:31 50.48 50.48 50.48 50.48 1.2K
13:32 50.44 50.44 50.44 50.44 1.6K
13:33 50.43 50.43 50.42 50.42 1.4K
13:34 50.42 50.42 50.42 50.42 0.4K
13:35 50.43 50.43 50.43 50.43 0.6K
13:36 50.42 50.42 50.42 50.42 1.2K
13:37 50.42 50.42 50.39 50.39 0.8K
13:38 50.37 50.37 50.34 50.34 1.4K
13:39 50.32 50.32 50.32 50.32 0.4K
13:40 50.32 50.32 50.32 50.32 0.7K
13:41 50.31 50.31 50.31 50.31 0.2K
13:42 50.29 50.29 50.29 50.29 0.5K
13:44 50.31 50.31 50.31 50.31 0.8K
13:45 50.30 50.30 50.30 50.30 0.4K
13:46 50.29 50.29 50.29 50.29 0.7K
13:47 50.29 50.36 50.29 50.36 6.3K
13:48 50.36 50.37 50.33 50.33 3.1K
13:49 50.32 50.32 50.29 50.29 1.0K
13:50 50.30 50.30 50.30 50.30 1.3K
13:52 50.34 50.34 50.34 50.34 0.5K
13:54 50.34 50.34 50.33 50.33 1.0K
13:57 50.31 50.33 50.31 50.33 1.1K
13:58 50.31 50.31 50.30 50.30 0.9K
13:59 50.31 50.31 50.31 50.31 1.3K
14:02 50.30 50.30 50.30 50.30 1.1K
14:03 50.31 50.31 50.29 50.30 2.5K
14:08 50.29 50.29 50.28 50.28 1.2K
14:09 50.26 50.26 50.26 50.26 0.3K
14:10 50.24 50.24 50.24 50.24 0.7K
14:12 50.24 50.24 50.24 50.24 0.8K
14:13 50.25 50.25 50.25 50.25 0.3K
14:14 50.24 50.24 50.24 50.24 0.9K
14:18 50.23 50.25 50.23 50.25 2.6K
14:19 50.24 50.26 50.24 50.26 2.8K
14:20 50.27 50.27 50.27 50.27 1.0K
14:21 50.27 50.28 50.27 50.28 2.7K
14:22 50.27 50.28 50.26 50.26 0.8K
14:23 50.28 50.28 50.26 50.26 1.5K
14:25 50.25 50.25 50.25 50.25 1.4K
14:27 50.25 50.25 50.25 50.25 0.3K
14:29 50.29 50.29 50.26 50.27 2.9K
14:30 50.26 50.26 50.26 50.26 1.9K
14:31 50.27 50.27 50.27 50.27 1.0K
14:32 50.26 50.26 50.26 50.26 0.1K
14:33 50.27 50.27 50.22 50.22 2.8K
14:34 50.22 50.22 50.22 50.22 1.6K
14:35 50.19 50.19 50.19 50.19 0.6K
14:37 50.20 50.20 50.20 50.20 0.3K
14:38 50.21 50.21 50.21 50.21 1.5K
14:39 50.21 50.21 50.21 50.21 1.0K
14:41 50.21 50.21 50.21 50.21 0.3K
14:42 50.19 50.19 50.19 50.19 0.7K
14:44 50.19 50.19 50.19 50.19 0.7K
14:45 50.19 50.19 50.16 50.16 1.7K
14:46 50.14 50.14 50.14 50.14 0.9K
14:49 50.14 50.14 50.14 50.14 0.8K
14:51 50.13 50.13 50.11 50.11 1.5K
14:52 50.10 50.10 50.10 50.10 1.6K
14:56 50.04 50.04 50.04 50.04 5.1K
14:57 50.00 50.02 50.00 50.01 1.5K
14:58 49.99 49.99 49.99 49.99 0.7K
15:00 49.99 50.00 49.98 50.00 1.1K
15:01 49.98 49.98 49.98 49.98 1.0K
15:04 49.98 49.98 49.96 49.96 1.6K
15:05 49.97 49.97 49.97 49.97 0.3K
15:06 49.94 49.94 49.90 49.90 2.0K
15:07 49.91 49.91 49.91 49.91 1.2K
15:08 49.91 49.92 49.91 49.92 2.1K
15:10 49.93 49.93 49.91 49.91 3.7K
15:14 49.89 49.91 49.89 49.91 1.3K
15:15 49.91 49.91 49.88 49.88 3.1K
15:17 49.78 49.85 49.78 49.85 2.6K
15:20 49.85 49.85 49.84 49.84 1.8K
15:21 49.85 49.87 49.85 49.87 6.2K
15:23 49.86 49.87 49.85 49.87 2.2K
15:24 49.87 49.87 49.87 49.87 0.4K
15:25 49.86 49.87 49.86 49.87 2.3K
15:26 49.86 49.86 49.86 49.86 1.0K
15:27 49.84 49.84 49.84 49.84 0.7K
15:28 49.83 49.83 49.81 49.81 1.5K
15:29 49.80 49.80 49.74 49.74 8.7K
15:30 49.75 49.76 49.73 49.73 3.5K
15:31 49.72 49.72 49.65 49.69 5.1K
15:32 49.71 49.72 49.71 49.71 3.8K
15:33 49.73 49.73 49.73 49.73 0.4K
15:34 49.73 49.73 49.70 49.70 1.6K
15:35 49.68 49.68 49.66 49.66 2.5K
15:36 49.68 49.68 49.67 49.67 1.6K
15:37 49.65 49.65 49.65 49.65 1.0K
15:38 49.65 49.67 49.64 49.66 3.1K
15:39 49.67 49.67 49.67 49.67 1.2K
15:40 49.66 49.68 49.66 49.68 8.0K
15:41 49.68 49.68 49.67 49.67 0.7K
15:42 49.66 49.66 49.65 49.65 7.7K
15:43 49.63 49.64 49.62 49.62 3.0K
15:44 49.63 49.63 49.59 49.59 7.4K
15:46 49.57 49.57 49.56 49.56 1.8K
15:47 49.56 49.56 49.54 49.54 6.2K
15:48 49.56 49.60 49.56 49.60 7.5K
15:49 49.61 49.62 49.60 49.60 4.8K
15:50 49.60 49.60 49.53 49.53 9.3K
15:51 49.53 49.53 49.52 49.52 3.0K
15:52 49.52 49.55 49.52 49.54 6.9K
15:53 49.56 49.56 49.50 49.50 6.0K
15:54 49.52 49.52 49.42 49.42 11.9K
15:55 49.50 49.52 49.49 49.51 19.8K
15:56 49.49 49.49 49.43 49.43 12.4K
15:57 49.44 49.53 49.44 49.53 15.2K
15:58 49.53 49.56 49.53 49.53 31.1K
15:59 49.53 49.53 49.47 49.49 277.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available