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 44.82 44.95 44.66 44.95 25.7K
09:31 44.90 44.96 44.70 44.82 5.6K
09:32 44.80 44.80 44.80 44.80 0.6K
09:34 45.00 45.00 44.72 44.72 1.2K
09:35 44.83 44.83 44.83 44.83 0.9K
09:36 44.74 44.74 44.74 44.74 0.1K
09:37 44.74 44.74 44.74 44.74 0.3K
09:38 44.75 44.75 44.75 44.75 6.4K
09:39 44.74 44.74 44.58 44.58 0.8K
09:40 44.75 44.75 44.75 44.75 0.4K
09:41 44.75 44.75 44.63 44.72 1.9K
09:42 44.78 44.98 44.71 44.84 27.0K
09:43 44.80 44.89 44.80 44.89 1.3K
09:44 44.86 44.86 44.81 44.81 1.1K
09:45 44.86 44.92 44.86 44.92 3.8K
09:47 44.87 44.88 44.86 44.86 3.1K
09:48 44.80 44.80 44.80 44.80 1.0K
09:49 44.82 44.82 44.70 44.70 1.7K
09:50 44.64 44.64 44.64 44.64 2.9K
09:52 44.71 44.71 44.70 44.70 7.4K
09:53 44.57 44.57 44.57 44.57 1.4K
09:54 44.53 44.53 44.53 44.53 0.5K
09:55 44.49 44.49 44.49 44.49 0.9K
09:56 44.53 44.53 44.42 44.45 2.4K
09:57 44.40 44.42 44.40 44.41 1.7K
09:58 44.40 44.45 44.40 44.43 1.3K
09:59 44.44 44.44 44.41 44.44 1.0K
10:00 44.45 44.59 44.45 44.51 5.3K
10:02 44.57 44.58 44.40 44.40 4.5K
10:03 44.34 44.34 44.33 44.34 1.1K
10:04 44.40 44.42 44.32 44.32 1.4K
10:05 44.38 44.38 44.38 44.38 0.4K
10:06 44.41 44.41 44.41 44.41 1.4K
10:07 44.47 44.47 44.39 44.39 2.3K
10:08 44.32 44.32 44.32 44.32 2.4K
10:11 44.41 44.41 44.40 44.40 3.0K
10:12 44.42 44.42 44.42 44.42 0.8K
10:14 44.43 44.43 44.43 44.43 1.8K
10:15 44.41 44.41 44.41 44.41 0.7K
10:16 44.45 44.45 44.45 44.45 4.3K
10:18 44.42 44.42 44.34 44.34 2.0K
10:20 44.32 44.38 44.32 44.38 1.2K
10:22 44.40 44.40 44.34 44.34 5.1K
10:24 44.30 44.30 44.29 44.29 1.9K
10:25 44.26 44.26 44.26 44.26 1.0K
10:26 44.21 44.21 44.20 44.20 0.8K
10:27 44.20 44.20 44.20 44.20 1.6K
10:28 44.17 44.17 44.17 44.17 0.2K
10:29 44.21 44.24 44.21 44.24 2.0K
10:30 44.23 44.23 44.10 44.10 4.2K
10:31 44.11 44.11 44.11 44.11 0.4K
10:32 44.04 44.04 44.03 44.03 3.3K
10:33 44.00 44.00 43.98 43.98 3.5K
10:35 43.99 43.99 43.93 43.93 1.2K
10:36 43.94 43.94 43.93 43.93 1.1K
10:37 43.95 43.95 43.95 43.95 1.0K
10:40 43.87 43.87 43.81 43.81 1.3K
10:41 43.84 43.84 43.84 43.84 0.4K
10:42 43.87 43.87 43.85 43.85 1.4K
10:43 43.83 43.83 43.83 43.83 0.7K
10:46 43.84 43.84 43.84 43.84 0.4K
10:47 43.84 43.84 43.83 43.83 1.6K
10:48 43.84 43.84 43.84 43.84 0.4K
10:49 43.86 44.00 43.86 44.00 5.8K
10:50 43.99 43.99 43.99 43.99 1.1K
10:52 44.00 44.00 44.00 44.00 2.5K
10:53 43.94 43.94 43.87 43.87 2.3K
10:54 43.90 43.90 43.90 43.90 0.4K
10:55 43.90 43.90 43.90 43.90 2.2K
10:58 43.89 43.89 43.89 43.89 1.5K
10:59 43.85 43.85 43.85 43.85 0.7K
11:00 43.87 43.87 43.82 43.82 2.1K
11:01 43.89 43.91 43.87 43.87 9.4K
11:02 43.85 43.85 43.81 43.81 1.5K
11:03 43.83 43.83 43.80 43.80 3.0K
11:04 43.77 43.77 43.74 43.77 1.5K
11:05 43.77 43.77 43.77 43.77 0.6K
11:08 43.77 43.78 43.75 43.75 6.0K
11:09 43.74 43.74 43.74 43.74 2.8K
11:12 43.71 43.71 43.69 43.69 2.4K
11:13 43.69 43.69 43.61 43.61 1.6K
11:14 43.64 43.64 43.61 43.61 0.6K
11:15 43.63 43.63 43.62 43.62 1.6K
11:16 43.61 43.66 43.61 43.66 4.0K
11:17 43.66 43.68 43.66 43.68 2.0K
11:18 43.70 43.70 43.69 43.69 2.0K
11:20 43.67 43.68 43.66 43.66 3.2K
11:21 43.66 43.66 43.66 43.66 1.8K
11:25 43.60 43.60 43.60 43.60 0.6K
11:26 43.57 43.57 43.57 43.57 1.1K
11:27 43.56 43.56 43.56 43.56 0.9K
11:28 43.50 43.51 43.50 43.51 2.5K
11:29 43.53 43.53 43.53 43.53 0.9K
11:30 43.53 43.53 43.53 43.53 0.1K
11:31 43.53 43.53 43.49 43.49 2.4K
11:32 43.48 43.48 43.46 43.46 1.2K
11:33 43.46 43.46 43.46 43.46 1.3K
11:35 43.43 43.43 43.43 43.43 2.6K
11:37 43.44 43.46 43.44 43.46 1.6K
11:38 43.47 43.48 43.47 43.48 1.8K
11:39 43.48 43.48 43.45 43.45 1.3K
11:40 43.41 43.41 43.41 43.41 3.1K
11:43 43.40 43.47 43.40 43.47 7.0K
11:44 43.46 43.47 43.46 43.47 2.0K
11:45 43.47 43.47 43.47 43.47 0.2K
11:46 43.46 43.50 43.46 43.50 6.4K
11:47 43.50 43.50 43.49 43.49 1.9K
11:49 43.46 43.46 43.46 43.46 1.2K
11:50 43.49 43.49 43.47 43.47 1.6K
11:51 43.45 43.47 43.45 43.47 0.9K
11:52 43.51 43.52 43.51 43.52 2.1K
11:53 43.51 43.51 43.51 43.51 0.9K
11:56 43.54 43.54 43.53 43.53 1.8K
11:58 43.50 43.52 43.46 43.46 6.5K
11:59 43.45 43.46 43.43 43.43 1.3K
12:00 43.46 43.46 43.43 43.43 0.2K
12:01 43.40 43.40 43.29 43.29 16.8K
12:02 43.27 43.27 43.27 43.27 0.4K
12:03 43.26 43.28 43.23 43.28 3.3K
12:04 43.34 43.37 43.34 43.37 1.6K
12:05 43.40 43.41 43.40 43.41 1.7K
12:07 43.44 43.44 43.44 43.44 1.6K
12:08 43.44 43.44 43.44 43.44 0.6K
12:09 43.45 43.45 43.45 43.45 0.5K
12:10 43.43 43.43 43.42 43.42 1.4K
12:11 43.45 43.46 43.44 43.45 5.4K
12:12 43.49 43.49 43.47 43.47 1.5K
12:14 43.53 43.53 43.45 43.47 24.6K
12:16 43.50 43.50 43.50 43.50 0.8K
12:17 43.51 43.51 43.51 43.51 0.4K
12:18 43.50 43.51 43.50 43.51 3.2K
12:20 43.47 43.47 43.45 43.45 5.5K
12:21 43.39 43.39 43.37 43.37 1.9K
12:22 43.37 43.37 43.37 43.37 2.1K
12:23 43.42 43.42 43.42 43.42 0.8K
12:24 43.39 43.44 43.39 43.44 1.0K
12:25 43.43 43.43 43.43 43.43 0.7K
12:26 43.43 43.43 43.43 43.43 0.7K
12:27 43.43 43.43 43.43 43.43 0.3K
12:28 43.43 43.43 43.43 43.43 0.3K
12:29 43.36 43.41 43.33 43.33 3.4K
12:31 43.33 43.44 43.33 43.44 6.9K
12:33 43.47 43.47 43.47 43.47 1.8K
12:34 43.47 43.54 43.47 43.54 1.9K
12:36 43.51 43.51 43.51 43.51 0.9K
12:37 43.53 43.53 43.53 43.53 1.2K
12:38 43.45 43.45 43.45 43.45 1.6K
12:39 43.40 43.40 43.40 43.40 0.3K
12:40 43.40 43.40 43.36 43.36 3.0K
12:41 43.34 43.34 43.34 43.34 0.7K
12:42 43.30 43.30 43.26 43.30 1.2K
12:43 43.28 43.28 43.19 43.19 5.6K
12:44 43.20 43.26 43.20 43.23 3.9K
12:45 43.23 43.23 43.23 43.23 1.2K
12:46 43.21 43.21 43.17 43.17 2.0K
12:47 43.12 43.12 43.12 43.12 1.3K
12:48 43.11 43.12 43.11 43.12 3.3K
12:51 43.17 43.17 43.15 43.15 0.1K
12:52 43.18 43.18 43.18 43.18 0.0K
12:53 43.22 43.22 43.22 43.22 2.5K
12:54 43.24 43.24 43.24 43.24 1.3K
12:55 43.29 43.30 43.29 43.30 1.1K
12:56 43.31 43.31 43.31 43.31 0.8K
12:57 43.31 43.31 43.31 43.31 0.2K
12:58 43.28 43.28 43.27 43.27 1.1K
12:59 43.27 43.27 43.27 43.27 0.5K
13:00 43.28 43.28 43.28 43.28 0.8K
13:01 43.31 43.31 43.31 43.31 0.4K
13:02 43.30 43.30 43.26 43.26 2.9K
13:03 43.25 43.27 43.25 43.27 0.9K
13:04 43.26 43.26 43.26 43.26 0.5K
13:05 43.26 43.26 43.22 43.22 1.8K
13:07 43.22 43.22 43.22 43.22 0.7K
13:08 43.25 43.26 43.25 43.26 3.6K
13:10 43.24 43.24 43.24 43.24 1.4K
13:11 43.24 43.31 43.24 43.31 2.3K
13:12 43.29 43.29 43.29 43.29 0.9K
13:13 43.29 43.29 43.27 43.29 1.7K
13:14 43.31 43.31 43.31 43.31 0.8K
13:15 43.28 43.28 43.26 43.26 2.6K
13:16 43.25 43.25 43.18 43.18 2.9K
13:17 43.19 43.20 43.19 43.20 0.8K
13:18 43.25 43.25 43.19 43.19 3.2K
13:20 43.22 43.24 43.22 43.24 2.9K
13:21 43.23 43.23 43.23 43.23 0.4K
13:22 43.22 43.22 43.20 43.20 5.5K
13:23 43.20 43.20 43.17 43.17 3.5K
13:25 43.14 43.14 43.13 43.13 1.8K
13:27 43.09 43.09 43.09 43.09 2.0K
13:29 43.10 43.10 43.10 43.10 0.7K
13:30 43.06 43.06 43.06 43.06 1.4K
13:31 43.04 43.04 43.04 43.04 0.6K
13:32 43.04 43.04 43.04 43.04 1.5K
13:33 43.04 43.07 43.04 43.07 2.9K
13:34 43.07 43.07 43.05 43.05 1.2K
13:36 43.06 43.06 42.98 42.98 6.7K
13:37 42.93 42.93 42.93 42.93 1.5K
13:38 43.02 43.02 42.99 43.01 4.3K
13:40 43.00 43.01 42.89 42.89 6.6K
13:41 42.89 42.89 42.89 42.89 0.6K
13:42 42.94 42.96 42.89 42.89 5.9K
13:43 42.90 42.93 42.90 42.93 1.4K
13:44 42.95 43.00 42.95 43.00 3.5K
13:45 42.96 42.98 42.96 42.98 1.6K
13:46 42.99 42.99 42.99 42.99 0.3K
13:47 42.99 42.99 42.99 42.99 0.4K
13:48 42.96 42.96 42.95 42.95 2.1K
13:49 42.98 42.98 42.98 42.98 0.6K
13:51 42.94 42.94 42.94 42.94 0.8K
13:52 42.95 42.95 42.95 42.95 0.5K
13:53 42.98 42.98 42.98 42.98 1.3K
13:54 42.99 42.99 42.99 42.99 0.2K
13:55 43.02 43.02 43.02 43.02 0.6K
13:56 43.00 43.15 43.00 43.15 4.2K
13:57 43.13 43.16 43.09 43.16 4.6K
13:59 43.13 43.20 43.13 43.17 4.3K
14:00 43.20 43.20 43.20 43.20 0.6K
14:01 43.20 43.26 43.17 43.26 4.1K
14:02 43.22 43.26 43.22 43.25 2.4K
14:03 43.28 43.28 43.28 43.28 0.8K
14:04 43.34 43.34 43.34 43.34 0.2K
14:05 43.33 43.33 43.33 43.33 0.7K
14:07 43.33 43.33 43.30 43.29 4.6K
14:08 43.28 43.30 43.28 43.30 1.3K
14:09 43.27 43.27 43.27 43.27 1.4K
14:10 43.29 43.29 43.24 43.24 1.8K
14:11 43.29 43.29 43.26 43.26 0.6K
14:12 43.26 43.26 43.26 43.26 1.2K
14:13 43.26 43.26 43.26 43.26 0.5K
14:14 43.29 43.29 43.24 43.28 3.5K
14:16 43.25 43.25 43.25 43.25 0.8K
14:18 43.26 43.29 43.26 43.29 1.0K
14:19 43.26 43.26 43.24 43.24 2.6K
14:20 43.26 43.26 43.26 43.26 2.1K
14:22 43.28 43.30 43.28 43.30 1.0K
14:23 43.26 43.31 43.26 43.31 3.6K
14:24 43.31 43.31 43.27 43.27 1.7K
14:26 43.27 43.32 43.27 43.32 1.7K
14:27 43.35 43.37 43.35 43.37 1.3K
14:28 43.37 43.39 43.37 43.39 0.6K
14:29 43.36 43.36 43.36 43.36 1.3K
14:30 43.35 43.35 43.35 43.35 2.5K
14:31 43.34 43.34 43.34 43.34 0.1K
14:32 43.36 43.36 43.36 43.36 0.2K
14:33 43.34 43.34 43.34 43.34 1.2K
14:34 43.35 43.35 43.34 43.34 0.8K
14:35 43.32 43.32 43.32 43.32 2.8K
14:36 43.31 43.31 43.31 43.31 1.7K
14:40 43.31 43.31 43.24 43.24 3.9K
14:42 43.24 43.24 43.24 43.24 0.4K
14:43 43.22 43.22 43.22 43.22 0.2K
14:44 43.22 43.22 43.22 43.22 0.7K
14:45 43.28 43.38 43.28 43.38 3.9K
14:46 43.40 43.43 43.40 43.43 1.7K
14:47 43.43 43.43 43.43 43.43 0.6K
14:48 43.40 43.43 43.40 43.42 5.4K
14:49 43.38 43.38 43.38 43.38 1.4K
14:50 43.35 43.35 43.35 43.35 1.1K
14:51 43.36 43.37 43.36 43.37 4.9K
14:53 43.40 43.44 43.40 43.44 2.6K
14:54 43.46 43.46 43.46 43.46 1.2K
14:55 43.46 43.46 43.40 43.40 4.0K
14:56 43.41 43.41 43.41 43.41 0.6K
14:57 43.47 43.47 43.43 43.43 1.7K
14:58 43.41 43.43 43.41 43.43 1.2K
14:59 43.43 43.43 43.41 43.41 5.3K
15:00 43.44 43.46 43.44 43.46 2.4K
15:01 43.48 43.48 43.48 43.48 0.2K
15:02 43.48 43.48 43.44 43.44 2.7K
15:04 43.45 43.45 43.45 43.45 0.8K
15:05 43.47 43.47 43.47 43.47 0.4K
15:06 43.52 43.52 43.50 43.50 2.0K
15:07 43.48 43.48 43.48 43.48 2.5K
15:10 43.47 43.47 43.47 43.47 0.3K
15:11 43.48 43.48 43.48 43.48 0.9K
15:12 43.50 43.53 43.50 43.52 1.6K
15:13 43.52 43.52 43.51 43.51 0.7K
15:14 43.53 43.54 43.53 43.54 1.5K
15:15 43.54 43.56 43.53 43.53 4.6K
15:16 43.50 43.50 43.50 43.50 2.8K
15:17 43.50 43.52 43.50 43.52 2.4K
15:20 43.53 43.60 43.53 43.60 7.5K
15:21 43.60 43.67 43.59 43.65 13.0K
15:23 43.66 43.66 43.64 43.66 1.7K
15:24 43.68 43.68 43.67 43.67 1.4K
15:25 43.65 43.68 43.65 43.68 0.5K
15:26 43.68 43.68 43.65 43.66 2.6K
15:27 43.67 43.67 43.64 43.64 4.3K
15:28 43.65 43.65 43.65 43.65 0.5K
15:29 43.66 43.66 43.65 43.66 1.5K
15:30 43.67 43.70 43.67 43.70 3.5K
15:31 43.72 43.72 43.72 43.72 2.8K
15:32 43.72 43.72 43.67 43.67 3.1K
15:33 43.66 43.66 43.66 43.66 2.0K
15:34 43.66 43.66 43.66 43.66 0.4K
15:35 43.67 43.71 43.67 43.71 1.7K
15:36 43.68 43.68 43.68 43.68 2.7K
15:37 43.68 43.69 43.68 43.69 1.3K
15:38 43.69 43.69 43.66 43.66 2.4K
15:39 43.65 43.65 43.61 43.61 4.4K
15:41 43.62 43.64 43.61 43.61 1.2K
15:42 43.61 43.65 43.61 43.65 1.9K
15:43 43.65 43.66 43.65 43.66 1.1K
15:44 43.65 43.71 43.65 43.69 3.2K
15:45 43.70 43.74 43.70 43.74 2.8K
15:46 43.72 43.72 43.65 43.65 4.8K
15:47 43.61 43.61 43.61 43.61 0.3K
15:48 43.63 43.67 43.63 43.64 3.6K
15:49 43.66 43.66 43.63 43.63 3.1K
15:50 43.57 43.57 43.52 43.52 3.5K
15:51 43.56 43.56 43.56 43.56 2.9K
15:52 43.56 43.60 43.54 43.57 5.7K
15:53 43.58 43.58 43.50 43.51 6.4K
15:54 43.50 43.57 43.50 43.57 9.0K
15:55 43.57 43.60 43.56 43.58 6.4K
15:56 43.58 43.62 43.58 43.61 7.9K
15:57 43.61 43.66 43.60 43.66 6.4K
15:58 43.65 43.65 43.63 43.65 17.7K
15:59 43.66 43.66 43.59 43.62 164.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available