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 43.75 43.84 43.75 43.81 6.6K
09:31 43.84 43.84 43.83 43.84 1.5K
09:32 43.83 43.84 43.83 43.84 1.2K
09:34 43.78 43.78 43.78 43.78 1.2K
09:35 43.78 43.78 43.78 43.78 0.1K
09:36 43.70 43.70 43.70 43.70 2.3K
09:40 43.72 43.73 43.72 43.73 0.9K
09:42 43.76 43.76 43.76 43.76 0.3K
09:43 43.69 43.69 43.69 43.69 0.6K
09:46 43.68 43.68 43.65 43.65 0.6K
09:47 43.66 43.66 43.66 43.66 0.6K
09:48 43.58 43.68 43.58 43.68 2.4K
09:49 43.73 43.73 43.73 43.73 1.7K
09:51 43.68 43.68 43.68 43.68 0.4K
09:52 43.68 43.68 43.61 43.61 0.5K
09:53 43.68 43.68 43.68 43.68 1.9K
09:59 43.68 43.68 43.68 43.68 2.2K
10:01 43.69 43.70 43.69 43.70 1.1K
10:02 43.72 43.72 43.72 43.72 1.1K
10:03 43.73 43.73 43.71 43.71 1.6K
10:04 43.72 43.72 43.72 43.72 0.7K
10:05 43.73 43.73 43.73 43.73 0.3K
10:07 43.73 43.73 43.73 43.73 0.1K
10:08 43.67 43.67 43.67 43.67 0.9K
10:09 43.73 43.73 43.73 43.73 0.9K
10:10 43.69 43.69 43.69 43.69 1.5K
10:11 43.73 43.73 43.73 43.73 0.3K
10:12 43.75 43.75 43.70 43.70 1.1K
10:15 43.73 43.73 43.64 43.64 1.5K
10:17 43.65 43.65 43.65 43.65 0.3K
10:18 43.60 43.60 43.60 43.60 0.7K
10:20 43.54 43.54 43.52 43.52 3.6K
10:21 43.52 43.52 43.52 43.52 0.1K
10:22 43.52 43.52 43.52 43.52 1.4K
10:25 43.63 43.63 43.63 43.63 0.3K
10:28 43.69 43.69 43.69 43.69 0.8K
10:31 43.68 43.68 43.68 43.68 0.5K
10:32 43.74 43.77 43.74 43.77 1.9K
10:34 43.79 43.79 43.79 43.79 0.6K
10:35 43.79 43.79 43.79 43.79 1.9K
10:40 43.87 43.87 43.87 43.87 0.1K
10:41 43.85 43.88 43.76 43.76 3.1K
10:45 43.69 43.69 43.69 43.69 0.3K
10:47 43.65 43.65 43.65 43.65 0.3K
10:48 43.62 43.62 43.62 43.62 0.6K
10:50 43.58 43.58 43.58 43.58 0.8K
10:52 43.55 43.55 43.55 43.55 0.9K
10:57 43.47 43.50 43.47 43.50 1.0K
10:59 43.49 43.49 43.49 43.49 5.9K
11:02 43.36 43.36 43.36 43.36 0.5K
11:05 43.42 43.42 43.30 43.30 2.8K
11:08 43.38 43.38 43.35 43.35 0.8K
11:09 43.35 43.35 43.35 43.35 1.4K
11:11 43.38 43.38 43.38 43.38 1.2K
11:14 43.40 43.41 43.40 43.41 0.5K
11:16 43.38 43.38 43.35 43.35 1.1K
11:17 43.32 43.32 43.32 43.32 1.8K
11:18 43.38 43.38 43.36 43.36 0.8K
11:20 43.34 43.34 43.34 43.34 0.5K
11:21 43.28 43.28 43.28 43.28 11.7K
11:23 43.23 43.23 43.23 43.23 0.8K
11:24 43.29 43.32 43.29 43.32 1.2K
11:26 43.30 43.30 43.30 43.30 0.9K
11:28 43.33 43.33 43.33 43.33 0.5K
11:29 43.32 43.32 43.32 43.32 0.3K
11:30 43.30 43.30 43.30 43.30 0.6K
11:33 43.30 43.30 43.30 43.30 0.6K
11:35 43.27 43.27 43.27 43.27 0.7K
11:36 43.25 43.25 43.25 43.25 1.3K
11:38 43.25 43.26 43.25 43.26 2.3K
11:39 43.26 43.26 43.26 43.26 0.4K
11:40 43.26 43.26 43.26 43.26 1.4K
11:43 43.27 43.27 43.22 43.24 1.0K
11:45 43.24 43.24 43.24 43.24 0.3K
11:47 43.25 43.27 43.23 43.23 4.6K
11:48 43.28 43.28 43.27 43.27 1.0K
11:49 43.32 43.32 43.32 43.32 1.7K
11:51 43.33 43.33 43.33 43.33 0.2K
11:53 43.34 43.36 43.34 43.36 0.8K
11:54 43.37 43.37 43.37 43.37 0.8K
11:56 43.41 43.41 43.41 43.41 0.4K
11:57 43.40 43.40 43.40 43.40 0.3K
11:58 43.37 43.40 43.37 43.40 1.0K
11:59 43.39 43.40 43.35 43.40 29.9K
12:00 43.20 43.20 43.17 43.17 6.7K
12:01 43.32 43.33 43.32 43.33 5.6K
12:03 43.34 43.34 43.28 43.28 7.7K
12:04 43.30 43.30 43.16 43.16 0.6K
12:05 43.22 43.22 43.22 43.22 1.8K
12:06 43.22 43.22 43.22 43.22 0.1K
12:07 43.18 43.22 43.18 43.21 0.8K
12:08 43.21 43.21 43.21 43.21 0.6K
12:10 43.25 43.26 43.25 43.26 2.0K
12:11 43.31 43.31 43.31 43.31 0.7K
12:12 43.31 43.31 43.31 43.31 0.3K
12:13 43.29 43.29 43.28 43.28 1.7K
12:14 43.29 43.29 43.29 43.29 0.3K
12:15 43.29 43.29 43.28 43.28 0.9K
12:16 43.30 43.30 43.30 43.30 0.7K
12:17 43.33 43.33 43.33 43.33 0.6K
12:19 43.36 43.36 43.36 43.36 2.2K
12:20 43.36 43.36 43.35 43.35 2.0K
12:21 43.35 43.35 43.35 43.35 1.0K
12:23 43.38 43.41 43.38 43.41 1.4K
12:24 43.44 43.44 43.40 43.40 0.5K
12:25 43.40 43.44 43.40 43.44 0.5K
12:26 43.41 43.41 43.41 43.41 1.3K
12:28 43.41 43.41 43.41 43.41 0.1K
12:29 43.39 43.43 43.39 43.43 2.9K
12:32 43.47 43.47 43.47 43.47 0.2K
12:33 43.47 43.47 43.38 43.38 3.1K
12:34 43.38 43.38 43.38 43.38 0.2K
12:35 43.34 43.38 43.34 43.38 6.9K
12:36 43.38 43.38 43.38 43.38 0.4K
12:37 43.38 43.39 43.38 43.39 2.9K
12:38 43.33 43.35 43.32 43.32 4.7K
12:39 43.31 43.33 43.31 43.33 1.0K
12:40 43.33 43.33 43.33 43.33 0.6K
12:43 43.32 43.35 43.32 43.35 1.1K
12:45 43.39 43.39 43.39 43.39 0.5K
12:46 43.39 43.40 43.39 43.40 1.9K
12:47 43.41 43.47 43.41 43.47 3.7K
12:48 43.51 43.56 43.51 43.56 2.5K
12:49 43.57 43.60 43.57 43.58 4.1K
12:50 43.60 43.64 43.60 43.64 1.3K
12:51 43.65 43.65 43.63 43.65 1.9K
12:52 43.64 43.64 43.61 43.61 2.2K
12:53 43.63 43.70 43.63 43.70 2.8K
12:54 43.71 43.71 43.71 43.71 1.0K
12:56 43.72 43.72 43.72 43.72 0.2K
12:57 43.71 43.71 43.71 43.71 0.5K
12:58 43.73 43.76 43.73 43.76 1.4K
12:59 43.75 43.75 43.75 43.75 0.4K
13:00 43.73 43.87 43.73 43.87 1.4K
13:02 43.82 43.82 43.82 43.82 0.8K
13:03 43.82 43.83 43.82 43.83 0.6K
13:05 43.80 43.80 43.80 43.80 0.7K
13:07 43.82 43.82 43.82 43.82 0.4K
13:08 43.84 43.89 43.84 43.89 1.8K
13:09 43.90 43.90 43.90 43.90 0.6K
13:10 43.92 43.93 43.92 43.92 1.9K
13:11 43.91 43.91 43.89 43.90 1.8K
13:12 43.92 43.92 43.92 43.92 0.3K
13:13 43.92 43.94 43.92 43.94 0.3K
13:14 43.92 43.97 43.92 43.93 2.3K
13:16 43.93 43.93 43.93 43.93 0.3K
13:17 43.93 43.93 43.93 43.93 0.3K
13:18 43.95 43.96 43.95 43.95 1.4K
13:20 43.96 43.96 43.95 43.95 0.7K
13:21 43.95 43.95 43.93 43.93 1.4K
13:22 43.93 43.93 43.93 43.93 0.5K
13:23 43.98 43.98 43.95 43.95 0.5K
13:25 43.95 43.95 43.91 43.91 1.2K
13:26 43.93 43.93 43.93 43.93 0.9K
13:27 43.94 43.94 43.94 43.94 0.7K
13:29 43.94 43.94 43.92 43.92 2.3K
13:30 43.93 43.94 43.93 43.93 0.5K
13:31 43.94 43.95 43.93 43.93 2.4K
13:32 43.95 43.95 43.95 43.95 0.4K
13:33 43.94 43.94 43.90 43.93 3.0K
13:34 43.92 43.92 43.91 43.91 0.8K
13:36 43.92 43.92 43.92 43.92 0.5K
13:37 43.93 43.93 43.93 43.93 1.9K
13:38 43.93 43.93 43.93 43.93 0.3K
13:39 43.93 43.93 43.93 43.93 1.0K
13:41 43.94 43.94 43.94 43.94 0.2K
13:42 43.94 43.94 43.88 43.89 4.2K
13:43 43.87 43.87 43.87 43.87 0.5K
13:44 43.89 43.89 43.87 43.87 0.4K
13:45 43.90 43.90 43.90 43.90 0.5K
13:47 43.88 43.88 43.86 43.87 2.1K
13:48 43.87 43.89 43.87 43.89 0.5K
13:49 43.89 43.89 43.87 43.87 1.6K
13:50 43.86 43.86 43.86 43.86 0.1K
13:51 43.84 43.86 43.84 43.86 0.9K
13:53 43.86 43.87 43.86 43.86 1.9K
13:54 43.83 43.83 43.83 43.83 0.7K
13:57 43.84 43.84 43.84 43.84 0.4K
13:59 43.85 43.85 43.85 43.85 1.4K
14:00 43.86 43.86 43.86 43.86 0.4K
14:01 43.88 43.88 43.88 43.88 1.6K
14:02 43.88 43.88 43.88 43.88 2.0K
14:03 43.88 43.90 43.88 43.90 1.1K
14:04 43.86 43.86 43.86 43.86 2.3K
14:07 43.88 43.88 43.83 43.83 1.8K
14:09 43.83 43.83 43.83 43.83 1.0K
14:10 43.80 43.80 43.77 43.77 0.7K
14:11 43.75 43.75 43.75 43.75 1.2K
14:12 43.72 43.72 43.72 43.72 0.5K
14:13 43.66 43.66 43.66 43.66 0.6K
14:14 43.71 43.71 43.71 43.71 0.3K
14:15 43.75 43.76 43.75 43.76 0.7K
14:16 43.74 43.74 43.74 43.74 1.1K
14:18 43.78 43.78 43.78 43.78 0.6K
14:19 43.78 43.78 43.78 43.78 0.7K
14:20 43.79 43.81 43.79 43.81 0.5K
14:21 43.81 43.81 43.81 43.81 1.2K
14:22 43.75 43.75 43.72 43.72 2.9K
14:24 43.72 43.72 43.71 43.71 1.2K
14:25 43.71 43.73 43.71 43.71 1.1K
14:26 43.70 43.70 43.70 43.70 0.8K
14:27 43.71 43.72 43.71 43.71 1.3K
14:29 43.71 43.71 43.71 43.71 0.5K
14:30 43.71 43.74 43.71 43.74 1.9K
14:31 43.78 43.78 43.78 43.78 1.7K
14:32 43.75 43.77 43.75 43.77 4.9K
14:33 43.74 43.77 43.74 43.77 5.6K
14:34 43.76 43.76 43.76 43.76 0.6K
14:36 43.78 43.78 43.78 43.78 0.4K
14:37 43.76 43.78 43.76 43.78 1.3K
14:38 43.82 43.85 43.82 43.85 1.5K
14:39 43.84 43.84 43.80 43.80 0.8K
14:40 43.80 43.81 43.80 43.81 0.7K
14:41 43.81 43.81 43.81 43.81 0.8K
14:42 43.79 43.79 43.79 43.79 0.6K
14:43 43.82 43.84 43.82 43.84 1.2K
14:44 43.84 43.86 43.84 43.86 0.8K
14:45 43.84 43.84 43.82 43.83 4.4K
14:46 43.82 43.82 43.82 43.82 0.7K
14:47 43.84 43.84 43.83 43.83 1.3K
14:48 43.83 43.83 43.82 43.82 0.7K
14:49 43.82 43.82 43.82 43.82 0.6K
14:50 43.80 43.80 43.80 43.80 1.1K
14:51 43.78 43.78 43.78 43.78 0.7K
14:52 43.78 43.78 43.75 43.75 1.7K
14:53 43.75 43.75 43.75 43.75 0.6K
14:54 43.76 43.77 43.76 43.77 1.1K
14:55 43.76 43.76 43.73 43.74 3.2K
14:56 43.74 43.76 43.74 43.76 2.1K
14:58 43.78 43.78 43.77 43.77 0.6K
14:59 43.76 43.76 43.76 43.76 2.2K
15:00 43.76 43.76 43.76 43.76 1.0K
15:01 43.76 43.81 43.76 43.81 4.5K
15:03 43.80 43.80 43.80 43.80 1.3K
15:04 43.80 43.81 43.80 43.80 4.7K
15:06 43.77 43.77 43.77 43.77 0.2K
15:07 43.77 43.79 43.77 43.78 1.1K
15:08 43.79 43.81 43.79 43.81 1.3K
15:09 43.83 43.87 43.83 43.87 2.0K
15:10 43.86 43.86 43.86 43.86 0.9K
15:11 43.86 43.87 43.86 43.87 3.3K
15:12 43.92 43.92 43.91 43.91 0.5K
15:13 43.92 43.95 43.92 43.95 1.2K
15:15 43.94 43.94 43.93 43.93 1.7K
15:16 43.99 43.99 43.98 43.98 1.1K
15:17 43.98 43.99 43.98 43.99 0.5K
15:18 43.98 44.00 43.98 43.99 1.7K
15:19 44.00 44.00 44.00 44.00 1.2K
15:20 44.00 44.00 44.00 44.00 0.5K
15:21 44.00 44.00 44.00 44.00 1.9K
15:22 44.00 44.07 44.00 44.00 4.9K
15:23 44.04 44.04 44.04 44.04 0.8K
15:25 44.02 44.02 44.02 44.02 1.5K
15:26 44.00 44.00 44.00 44.00 0.9K
15:27 44.02 44.03 44.02 44.03 1.1K
15:28 44.05 44.05 44.03 44.04 5.6K
15:29 44.04 44.05 44.03 44.03 1.5K
15:30 44.02 44.03 44.02 44.03 1.9K
15:31 44.02 44.02 44.02 44.02 0.6K
15:32 44.01 44.03 44.01 44.03 2.8K
15:34 44.01 44.06 44.01 44.06 4.3K
15:35 44.05 44.05 44.01 44.01 1.7K
15:36 44.01 44.02 44.01 44.02 1.0K
15:37 44.03 44.04 44.03 44.03 2.5K
15:38 44.03 44.03 44.01 44.01 1.4K
15:40 44.02 44.02 43.99 43.99 3.3K
15:41 44.01 44.02 44.01 44.02 1.7K
15:42 43.99 43.99 43.98 43.98 9.7K
15:43 43.99 43.99 43.96 43.96 1.8K
15:44 43.96 43.96 43.95 43.95 2.4K
15:45 44.00 44.00 44.00 44.00 3.3K
15:46 44.00 44.03 43.98 43.98 3.3K
15:47 43.97 43.97 43.93 43.93 2.4K
15:48 43.93 43.93 43.93 43.93 0.9K
15:49 43.92 43.92 43.92 43.92 0.4K
15:50 43.92 43.92 43.89 43.92 211.7K
15:51 43.92 43.93 43.90 43.90 76.6K
15:52 43.92 43.92 43.91 43.91 2.8K
15:53 43.91 43.92 43.90 43.92 4.6K
15:54 43.93 43.97 43.93 43.96 13.4K
15:55 43.97 43.97 43.96 43.97 4.2K
15:56 43.97 43.99 43.97 43.99 2.7K
15:57 44.00 44.00 43.96 43.96 14.2K
15:58 43.95 43.95 43.92 43.93 12.5K
15:59 43.94 43.94 43.90 43.92 112.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available