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 44.05 44.05 44.00 44.00 19.3K
09:31 44.17 44.34 44.17 44.17 2.0K
09:32 44.17 44.33 44.17 44.33 5.3K
09:33 44.33 44.50 44.33 44.50 0.9K
09:34 44.50 44.50 44.35 44.35 10.2K
09:35 44.22 44.22 44.20 44.20 1.6K
09:36 43.90 43.92 43.83 43.92 5.7K
09:37 43.88 44.08 43.88 43.98 5.0K
09:40 44.02 44.02 43.88 43.88 1.7K
09:41 44.14 44.27 44.14 44.27 0.8K
09:42 44.18 44.22 44.17 44.17 2.0K
09:43 44.20 44.20 44.19 44.19 1.5K
09:44 44.15 44.15 44.15 44.15 0.1K
09:45 44.18 44.18 44.12 44.12 2.4K
09:46 44.12 44.12 44.07 44.07 2.2K
09:47 44.02 44.11 43.99 43.99 3.3K
09:48 43.99 43.99 43.99 43.99 2.6K
09:49 43.75 43.75 43.63 43.63 12.7K
09:50 43.63 43.70 43.55 43.67 2.2K
09:51 43.59 43.67 43.59 43.67 2.4K
09:52 43.67 43.71 43.67 43.71 2.4K
09:53 43.70 43.70 43.65 43.65 2.1K
09:54 43.64 43.64 43.64 43.64 0.7K
09:55 43.64 43.64 43.56 43.56 2.3K
09:56 43.59 43.59 43.59 43.59 2.0K
09:57 43.61 43.61 43.59 43.60 7.7K
09:59 43.62 43.79 43.62 43.79 5.8K
10:00 43.79 43.87 43.79 43.87 2.1K
10:01 43.84 43.96 43.84 43.96 2.7K
10:02 43.99 43.99 43.93 43.93 3.8K
10:03 43.93 43.93 43.93 43.93 1.6K
10:04 43.99 43.99 43.99 43.99 1.1K
10:05 44.03 44.03 44.01 44.01 6.9K
10:06 44.00 44.01 44.00 44.01 2.5K
10:07 44.00 44.04 43.95 43.97 22.0K
10:08 43.97 43.97 43.97 43.97 1.3K
10:09 43.97 44.08 43.97 44.08 2.5K
10:10 44.02 44.03 44.02 44.03 0.5K
10:11 44.03 44.20 44.03 44.20 4.1K
10:12 44.22 44.22 44.22 44.22 0.5K
10:13 44.27 44.42 44.27 44.42 4.7K
10:14 44.44 44.45 44.28 44.28 5.4K
10:15 44.29 44.37 44.29 44.37 1.6K
10:16 44.35 44.40 44.32 44.40 2.1K
10:17 44.51 44.51 44.49 44.49 3.1K
10:18 44.66 44.66 44.66 44.66 1.6K
10:19 44.66 44.66 44.65 44.65 0.7K
10:20 44.60 44.60 44.53 44.53 3.0K
10:21 44.57 44.57 44.52 44.52 0.3K
10:22 44.52 44.52 44.50 44.50 1.9K
10:23 44.50 44.50 44.34 44.34 7.2K
10:24 44.35 44.35 44.35 44.35 1.1K
10:25 44.37 44.37 44.37 44.37 0.4K
10:26 44.37 44.37 44.37 44.37 0.8K
10:27 44.36 44.37 44.35 44.35 3.2K
10:28 44.30 44.30 44.30 44.30 0.2K
10:29 44.29 44.35 44.29 44.35 1.4K
10:30 44.29 44.29 44.19 44.19 1.7K
10:31 44.19 44.26 44.19 44.25 1.6K
10:32 44.25 44.25 44.19 44.19 0.9K
10:33 44.23 44.23 44.18 44.23 1.0K
10:34 44.18 44.18 44.17 44.17 1.3K
10:35 44.23 44.29 44.23 44.29 1.7K
10:36 44.23 44.26 44.21 44.26 3.7K
10:37 44.31 44.31 44.20 44.22 5.1K
10:39 44.22 44.22 44.22 44.22 0.5K
10:40 44.20 44.20 44.20 44.20 0.2K
10:41 44.20 44.20 44.20 44.20 0.3K
10:42 44.20 44.29 44.20 44.29 1.4K
10:43 44.24 44.30 44.24 44.30 2.5K
10:44 44.32 44.32 44.32 44.32 2.1K
10:45 44.32 44.32 44.32 44.32 0.3K
10:46 44.35 44.35 44.25 44.25 5.3K
10:47 44.26 44.26 44.26 44.26 0.4K
10:48 44.32 44.32 44.32 44.32 0.5K
10:49 44.32 44.32 44.29 44.29 2.0K
10:50 44.28 44.28 44.28 44.28 0.3K
10:51 44.28 44.28 44.28 44.28 0.3K
10:52 44.30 44.30 44.30 44.30 0.5K
10:53 44.30 44.30 44.27 44.29 1.8K
10:54 44.28 44.28 44.28 44.28 1.0K
10:56 44.32 44.32 44.32 44.32 0.7K
10:58 44.37 44.37 44.34 44.35 0.6K
10:59 44.32 44.32 44.30 44.32 3.2K
11:00 44.32 44.35 44.32 44.35 5.9K
11:02 44.34 44.34 44.33 44.33 2.2K
11:03 44.36 44.36 44.36 44.36 1.0K
11:04 44.36 44.36 44.33 44.33 0.9K
11:05 44.33 44.33 44.33 44.33 0.4K
11:06 44.36 44.47 44.36 44.47 8.6K
11:07 44.46 44.46 44.45 44.45 1.1K
11:08 44.48 44.48 44.48 44.48 1.4K
11:09 44.48 44.52 44.48 44.52 2.2K
11:10 44.53 44.54 44.50 44.50 3.4K
11:11 44.50 44.55 44.50 44.54 2.3K
11:12 44.54 44.54 44.54 44.54 2.4K
11:13 44.54 44.54 44.54 44.54 0.7K
11:14 44.48 44.54 44.48 44.54 1.0K
11:15 44.54 44.54 44.53 44.53 0.8K
11:16 44.57 44.57 44.57 44.57 0.5K
11:17 44.54 44.54 44.53 44.53 2.0K
11:18 44.53 44.53 44.53 44.53 1.2K
11:20 44.53 44.53 44.53 44.53 0.3K
11:21 44.53 44.53 44.53 44.53 0.7K
11:22 44.52 44.52 44.52 44.52 0.8K
11:23 44.51 44.51 44.50 44.50 1.3K
11:24 44.48 44.48 44.48 44.48 1.5K
11:25 44.40 44.40 44.40 44.40 0.3K
11:26 44.37 44.37 44.37 44.37 0.6K
11:27 44.42 44.42 44.42 44.42 0.9K
11:28 44.38 44.39 44.38 44.39 1.9K
11:29 44.39 44.39 44.39 44.39 1.1K
11:30 44.39 44.39 44.39 44.39 0.4K
11:31 44.44 44.44 44.40 44.40 0.3K
11:32 44.44 44.44 44.44 44.44 0.4K
11:33 44.43 44.43 44.43 44.43 0.7K
11:34 44.40 44.43 44.40 44.43 1.7K
11:35 44.38 44.38 44.35 44.35 1.4K
11:36 44.33 44.33 44.28 44.28 0.7K
11:37 44.33 44.33 44.33 44.33 0.1K
11:38 44.26 44.26 44.26 44.26 3.1K
11:40 44.23 44.25 44.23 44.23 1.2K
11:41 44.23 44.25 44.23 44.25 0.9K
11:42 44.25 44.27 44.25 44.25 1.5K
11:43 44.27 44.27 44.20 44.20 2.7K
11:45 44.17 44.17 44.17 44.17 0.4K
11:46 44.19 44.24 44.19 44.24 2.0K
11:47 44.24 44.27 44.24 44.27 0.6K
11:48 44.25 44.25 44.25 44.25 0.3K
11:49 44.26 44.26 44.23 44.25 2.4K
11:50 44.27 44.29 44.25 44.25 3.1K
11:51 44.26 44.26 44.24 44.26 0.9K
11:52 44.29 44.29 44.27 44.27 0.5K
11:53 44.25 44.26 44.25 44.26 1.1K
11:55 44.27 44.27 44.27 44.27 0.7K
11:56 44.24 44.27 44.24 44.27 2.4K
11:57 44.27 44.28 44.27 44.28 0.5K
11:58 44.27 44.27 44.27 44.27 0.8K
11:59 44.27 44.29 44.25 44.26 2.3K
12:00 44.24 44.24 44.24 44.24 0.6K
12:01 44.24 44.24 44.24 44.24 0.6K
12:02 44.25 44.25 44.25 44.25 0.1K
12:03 44.31 44.34 44.31 44.34 3.2K
12:05 44.36 44.36 44.34 44.34 1.6K
12:06 44.34 44.34 44.34 44.34 0.7K
12:07 44.28 44.31 44.28 44.31 2.5K
12:10 44.32 44.32 44.32 44.32 2.1K
12:11 44.32 44.35 44.32 44.35 1.8K
12:12 44.36 44.36 44.36 44.36 0.8K
12:13 44.35 44.35 44.35 44.35 1.5K
12:15 44.35 44.35 44.35 44.35 0.6K
12:17 44.32 44.32 44.32 44.32 2.6K
12:19 44.32 44.32 44.32 44.32 0.2K
12:20 44.31 44.32 44.31 44.32 4.4K
12:21 44.23 44.23 44.23 44.23 2.4K
12:22 44.20 44.20 44.20 44.20 0.7K
12:23 44.23 44.23 44.22 44.22 0.6K
12:24 44.23 44.23 44.23 44.23 0.3K
12:25 44.26 44.26 44.26 44.26 0.6K
12:26 44.26 44.26 44.26 44.26 1.0K
12:27 44.27 44.32 44.27 44.27 1.2K
12:28 44.29 44.29 44.29 44.29 0.4K
12:30 44.28 44.32 44.27 44.32 2.9K
12:31 44.35 44.35 44.33 44.33 2.3K
12:32 44.30 44.38 44.30 44.38 2.3K
12:33 44.39 44.39 44.36 44.36 0.7K
12:34 44.38 44.38 44.38 44.38 0.7K
12:35 44.37 44.37 44.37 44.37 0.6K
12:36 44.40 44.40 44.40 44.40 1.0K
12:38 44.42 44.44 44.42 44.44 1.1K
12:39 44.53 44.54 44.53 44.53 1.5K
12:40 44.54 44.54 44.54 44.54 0.8K
12:41 44.54 44.54 44.50 44.54 1.7K
12:42 44.48 44.48 44.48 44.48 1.7K
12:43 44.48 44.48 44.44 44.44 2.2K
12:44 44.45 44.45 44.45 44.45 0.3K
12:45 44.44 44.44 44.42 44.42 1.8K
12:46 44.44 44.44 44.43 44.43 0.5K
12:47 44.43 44.43 44.39 44.41 2.3K
12:48 44.40 44.40 44.40 44.40 1.0K
12:50 44.42 44.42 44.42 44.42 0.2K
12:51 44.40 44.42 44.40 44.42 1.2K
12:52 44.44 44.44 44.44 44.44 1.5K
12:53 44.44 44.47 44.44 44.46 0.6K
12:54 44.47 44.51 44.47 44.51 1.5K
12:55 44.51 44.57 44.49 44.57 1.1K
12:56 44.53 44.53 44.53 44.53 0.5K
12:57 44.51 44.51 44.51 44.51 1.8K
12:58 44.47 44.47 44.45 44.45 2.2K
12:59 44.46 44.46 44.46 44.46 0.6K
13:00 44.45 44.45 44.45 44.45 0.3K
13:01 44.45 44.45 44.45 44.45 0.7K
13:02 44.42 44.45 44.42 44.42 3.7K
13:03 44.43 44.46 44.43 44.46 2.6K
13:04 44.44 44.44 44.44 44.44 0.4K
13:05 44.47 44.47 44.47 44.47 0.9K
13:07 44.45 44.45 44.43 44.43 2.2K
13:08 44.45 44.48 44.45 44.48 1.5K
13:09 44.50 44.50 44.47 44.47 0.9K
13:10 44.51 44.51 44.51 44.51 0.8K
13:11 44.51 44.51 44.50 44.50 0.3K
13:12 44.50 44.50 44.41 44.41 3.5K
13:13 44.44 44.44 44.44 44.44 1.0K
13:14 44.43 44.43 44.43 44.43 0.4K
13:15 44.44 44.44 44.44 44.44 0.4K
13:16 44.42 44.47 44.42 44.47 1.6K
13:17 44.50 44.50 44.50 44.50 0.2K
13:18 44.50 44.50 44.50 44.50 0.7K
13:19 44.52 44.52 44.50 44.50 1.0K
13:20 44.52 44.52 44.48 44.48 1.6K
13:21 44.47 44.47 44.47 44.47 1.0K
13:22 44.48 44.48 44.48 44.48 0.2K
13:23 44.48 44.48 44.48 44.48 0.5K
13:25 44.50 44.50 44.50 44.50 0.6K
13:27 44.50 44.50 44.50 44.50 0.9K
13:28 44.49 44.49 44.49 44.49 1.3K
13:29 44.51 44.51 44.51 44.51 0.2K
13:30 44.49 44.49 44.49 44.49 0.9K
13:31 44.50 44.50 44.48 44.48 2.7K
13:32 44.46 44.46 44.45 44.45 1.7K
13:34 44.46 44.46 44.46 44.46 0.4K
13:35 44.47 44.47 44.47 44.47 0.8K
13:37 44.48 44.48 44.48 44.48 0.2K
13:38 44.48 44.49 44.48 44.49 1.8K
13:39 44.46 44.46 44.46 44.46 1.9K
13:41 44.49 44.50 44.49 44.50 1.6K
13:42 44.50 44.50 44.49 44.49 4.3K
13:44 44.44 44.44 44.42 44.42 0.9K
13:45 44.44 44.44 44.44 44.44 0.6K
13:47 44.43 44.43 44.43 44.43 0.5K
13:48 44.38 44.38 44.38 44.38 2.3K
13:51 44.39 44.39 44.39 44.39 0.3K
13:52 44.40 44.42 44.40 44.42 1.0K
13:53 44.44 44.44 44.44 44.44 0.6K
13:54 44.47 44.47 44.47 44.47 0.4K
13:55 44.43 44.44 44.43 44.43 2.0K
13:56 44.44 44.44 44.44 44.44 0.6K
13:57 44.44 44.44 44.40 44.40 1.5K
13:58 44.42 44.42 44.42 44.42 1.5K
13:59 44.44 44.47 44.44 44.47 1.7K
14:00 44.44 44.48 44.44 44.48 1.9K
14:01 44.48 44.48 44.48 44.48 2.8K
14:03 44.51 44.51 44.51 44.51 2.3K
14:05 44.50 44.50 44.50 44.50 1.2K
14:06 44.50 44.50 44.47 44.47 1.5K
14:07 44.48 44.51 44.48 44.51 1.4K
14:08 44.54 44.54 44.54 44.54 0.6K
14:09 44.57 44.57 44.57 44.57 0.7K
14:10 44.57 44.59 44.54 44.57 6.6K
14:11 44.55 44.55 44.55 44.55 0.3K
14:12 44.57 44.57 44.55 44.55 1.0K
14:13 44.56 44.56 44.56 44.56 1.3K
14:15 44.56 44.56 44.53 44.53 1.3K
14:16 44.52 44.52 44.52 44.52 0.7K
14:17 44.54 44.54 44.54 44.54 0.4K
14:18 44.53 44.53 44.53 44.53 0.3K
14:19 44.53 44.53 44.50 44.50 1.3K
14:20 44.51 44.51 44.51 44.51 1.0K
14:21 44.50 44.50 44.50 44.49 1.2K
14:25 44.51 44.53 44.51 44.53 2.3K
14:26 44.54 44.58 44.54 44.58 1.5K
14:27 44.61 44.61 44.61 44.61 1.7K
14:30 44.60 44.60 44.60 44.60 0.8K
14:31 44.60 44.60 44.60 44.60 0.5K
14:32 44.62 44.63 44.62 44.63 0.7K
14:33 44.61 44.61 44.61 44.61 1.9K
14:34 44.62 44.62 44.62 44.62 0.3K
14:35 44.61 44.61 44.57 44.57 1.5K
14:36 44.60 44.60 44.60 44.60 0.6K
14:37 44.60 44.60 44.60 44.60 0.7K
14:38 44.58 44.61 44.58 44.61 1.7K
14:39 44.60 44.60 44.60 44.60 1.9K
14:41 44.59 44.59 44.59 44.59 0.7K
14:42 44.60 44.60 44.58 44.58 1.2K
14:43 44.60 44.60 44.60 44.60 0.5K
14:44 44.61 44.61 44.58 44.58 1.9K
14:45 44.59 44.59 44.59 44.59 0.6K
14:46 44.59 44.59 44.59 44.59 2.3K
14:48 44.57 44.57 44.51 44.51 0.7K
14:49 44.52 44.52 44.52 44.52 0.1K
14:50 44.53 44.55 44.53 44.55 2.3K
14:51 44.56 44.56 44.56 44.56 0.6K
14:52 44.56 44.58 44.56 44.58 1.0K
14:53 44.58 44.58 44.57 44.57 1.3K
14:54 44.56 44.56 44.56 44.56 1.0K
14:55 44.56 44.56 44.54 44.54 2.8K
14:56 44.55 44.55 44.55 44.55 0.2K
14:57 44.56 44.56 44.55 44.55 1.6K
14:58 44.53 44.53 44.51 44.51 1.3K
14:59 44.52 44.53 44.52 44.52 0.8K
15:00 44.53 44.54 44.53 44.54 0.6K
15:01 44.55 44.55 44.55 44.55 0.8K
15:03 44.56 44.56 44.54 44.54 1.2K
15:04 44.55 44.55 44.55 44.55 1.5K
15:05 44.48 44.50 44.48 44.49 5.4K
15:06 44.49 44.49 44.47 44.47 24.4K
15:09 44.47 44.47 44.47 44.47 0.7K
15:10 44.48 44.48 44.48 44.48 0.2K
15:11 44.46 44.46 44.46 44.46 8.8K
15:12 44.46 44.46 44.46 44.46 0.5K
15:14 44.46 44.47 44.46 44.47 1.4K
15:15 44.49 44.49 44.44 44.44 5.2K
15:16 44.45 44.45 44.45 44.45 0.6K
15:17 44.46 44.46 44.44 44.44 6.2K
15:18 44.45 44.47 44.45 44.47 1.8K
15:19 44.41 44.41 44.41 44.41 3.9K
15:21 44.40 44.40 44.36 44.36 2.3K
15:22 44.36 44.39 44.36 44.39 2.0K
15:23 44.40 44.40 44.40 44.40 0.2K
15:24 44.40 44.40 44.38 44.38 4.6K
15:26 44.37 44.37 44.37 44.37 2.4K
15:27 44.37 44.37 44.37 44.37 0.5K
15:28 44.37 44.38 44.37 44.38 1.0K
15:29 44.36 44.36 44.36 44.36 3.0K
15:30 44.36 44.37 44.36 44.37 2.9K
15:31 44.38 44.41 44.38 44.41 2.2K
15:32 44.41 44.41 44.39 44.39 4.2K
15:33 44.43 44.43 44.43 44.43 0.3K
15:34 44.44 44.44 44.43 44.44 1.1K
15:35 44.43 44.43 44.43 44.43 4.0K
15:36 44.44 44.44 44.44 44.44 0.4K
15:37 44.42 44.45 44.42 44.44 2.1K
15:38 44.45 44.46 44.44 44.44 6.8K
15:40 44.44 44.44 44.44 44.44 0.9K
15:41 44.44 44.45 44.43 44.45 7.6K
15:42 44.45 44.45 44.44 44.44 3.3K
15:44 44.46 44.46 44.43 44.43 2.9K
15:45 44.44 44.44 44.38 44.38 7.2K
15:46 44.38 44.38 44.38 44.38 1.5K
15:47 44.39 44.40 44.38 44.38 5.3K
15:48 44.40 44.41 44.39 44.40 3.9K
15:49 44.40 44.40 44.40 44.40 1.8K
15:50 44.33 44.33 44.31 44.32 9.4K
15:51 44.32 44.32 44.27 44.27 7.6K
15:52 44.26 44.26 44.24 44.24 3.4K
15:53 44.22 44.22 44.19 44.19 6.5K
15:54 44.19 44.28 44.17 44.28 30.5K
15:55 44.22 44.24 44.20 44.23 17.2K
15:56 44.23 44.28 44.23 44.28 16.3K
15:57 44.27 44.31 44.27 44.31 9.8K
15:58 44.33 44.34 44.33 44.34 15.3K
15:59 44.36 44.41 44.36 44.39 314.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available