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 44.04 44.04 43.45 43.72 18.6K
09:31 44.10 44.10 44.10 44.10 2.1K
09:32 44.03 44.03 44.03 44.03 1.5K
09:33 44.04 44.04 44.04 44.04 0.6K
09:34 44.04 44.04 44.04 44.04 0.4K
09:35 44.04 44.04 44.04 44.04 0.6K
09:36 44.07 44.36 44.07 44.36 1.8K
09:37 44.30 44.30 44.30 44.30 0.4K
09:38 44.44 44.44 44.44 44.44 0.5K
09:39 44.44 44.53 44.44 44.53 1.0K
09:40 44.48 44.48 44.48 44.48 0.4K
09:41 44.48 44.48 44.35 44.35 0.5K
09:42 44.29 44.29 44.29 44.29 1.3K
09:43 44.25 44.25 44.25 44.25 0.4K
09:44 44.23 44.23 44.23 44.23 0.3K
09:45 44.24 44.29 44.24 44.29 1.3K
09:47 44.30 44.30 44.30 44.30 0.5K
09:48 44.28 44.28 44.18 44.20 1.7K
09:50 44.16 44.25 44.16 44.20 3.9K
09:51 44.20 44.20 44.20 44.20 0.6K
09:52 44.24 44.24 44.24 44.24 1.7K
09:53 44.32 44.32 44.32 44.32 1.6K
09:55 44.35 44.35 44.29 44.29 0.5K
09:56 44.28 44.28 44.28 44.28 1.0K
09:57 44.21 44.21 44.18 44.18 1.7K
09:58 44.19 44.42 44.19 44.40 3.0K
09:59 44.34 44.34 44.34 44.34 0.6K
10:01 44.41 44.41 44.41 44.41 0.4K
10:02 44.38 44.38 44.38 44.38 0.5K
10:04 44.40 44.40 44.40 44.40 1.0K
10:05 44.40 44.43 44.35 44.41 1.8K
10:06 44.45 44.45 44.33 44.33 1.6K
10:07 44.37 44.37 44.37 44.37 1.1K
10:09 44.42 44.42 44.42 44.42 0.3K
10:10 44.37 44.37 44.37 44.37 2.8K
10:13 44.23 44.23 44.23 44.23 1.7K
10:14 44.21 44.21 44.21 44.21 0.3K
10:15 44.25 44.25 44.25 44.25 1.1K
10:18 44.11 44.11 44.11 44.11 0.4K
10:20 44.11 44.11 44.11 44.11 0.2K
10:21 44.11 44.11 44.11 44.11 0.6K
10:22 44.41 44.41 44.41 44.41 12.3K
10:24 44.44 44.44 44.35 44.35 6.4K
10:25 44.32 44.32 44.28 44.28 1.4K
10:26 44.28 44.30 44.28 44.29 1.2K
10:27 44.29 44.29 44.28 44.28 0.6K
10:28 44.36 44.36 44.36 44.36 1.2K
10:29 44.35 44.41 44.35 44.41 0.5K
10:30 44.39 44.39 44.39 44.39 0.3K
10:31 44.43 44.43 44.43 44.43 0.9K
10:32 44.40 44.40 44.40 44.40 0.8K
10:33 44.40 44.40 44.39 44.39 1.0K
10:34 44.47 44.47 44.47 44.47 0.4K
10:35 44.42 44.42 44.42 44.42 1.7K
10:39 44.38 44.38 44.38 44.38 0.2K
10:41 44.39 44.39 44.39 44.39 1.3K
10:42 44.36 44.36 44.36 44.36 0.8K
10:44 44.38 44.38 44.37 44.37 0.8K
10:45 44.36 44.36 44.36 44.36 0.3K
10:46 44.35 44.35 44.30 44.30 3.2K
10:47 44.26 44.26 44.26 44.26 0.9K
10:48 44.22 44.22 44.09 44.09 1.2K
10:49 44.09 44.13 44.09 44.13 3.9K
10:50 44.12 44.12 44.12 44.12 0.4K
10:51 44.12 44.12 44.12 44.12 1.6K
10:52 44.14 44.14 44.13 44.13 0.7K
10:53 44.11 44.13 44.11 44.13 0.9K
10:54 44.11 44.11 44.11 44.11 0.8K
10:56 44.14 44.15 44.14 44.15 2.1K
10:58 44.20 44.22 44.20 44.22 1.3K
11:00 44.21 44.21 44.21 44.21 0.5K
11:01 44.24 44.24 44.24 44.24 0.2K
11:02 44.20 44.25 44.20 44.25 4.5K
11:04 44.20 44.20 44.20 44.20 1.2K
11:05 44.20 44.20 44.20 44.20 1.3K
11:07 44.17 44.17 44.17 44.17 0.3K
11:08 44.19 44.28 44.19 44.28 2.0K
11:09 44.25 44.25 44.22 44.25 3.1K
11:10 44.19 44.19 44.14 44.14 2.4K
11:11 44.19 44.19 44.19 44.19 0.1K
11:12 44.19 44.20 44.19 44.20 1.5K
11:13 44.21 44.23 44.21 44.23 1.4K
11:14 44.28 44.28 44.28 44.28 1.6K
11:17 44.26 44.26 44.26 44.26 1.7K
11:18 44.22 44.22 44.22 44.22 0.5K
11:19 44.22 44.22 44.19 44.19 1.4K
11:21 44.17 44.17 44.17 44.17 1.0K
11:22 44.04 44.04 44.04 44.04 1.0K
11:24 43.97 43.97 43.97 43.97 0.3K
11:25 43.97 43.97 43.97 43.97 0.6K
11:26 43.93 43.96 43.93 43.95 1.3K
11:27 43.97 43.97 43.96 43.96 1.1K
11:28 43.94 43.94 43.93 43.93 1.1K
11:30 43.91 43.91 43.91 43.91 0.3K
11:31 43.91 43.91 43.91 43.91 0.9K
11:33 43.87 43.87 43.87 43.87 0.9K
11:34 43.88 43.96 43.88 43.96 6.9K
11:35 43.95 43.99 43.95 43.99 0.9K
11:36 44.03 44.03 44.03 44.03 0.5K
11:38 44.01 44.01 44.01 44.01 1.9K
11:43 44.01 44.03 44.01 44.03 0.4K
11:44 44.04 44.04 44.04 44.04 0.4K
11:45 44.03 44.03 44.03 44.03 1.4K
11:46 44.05 44.05 44.05 44.05 3.3K
11:50 44.09 44.10 44.09 44.10 3.8K
11:51 44.12 44.12 44.12 44.12 0.7K
11:52 44.12 44.12 44.05 44.05 5.4K
11:53 44.06 44.06 44.06 44.06 0.8K
11:55 44.04 44.04 44.01 44.01 1.5K
11:57 44.04 44.04 44.03 44.03 1.7K
11:58 44.04 44.04 44.04 44.04 0.7K
12:00 44.05 44.05 44.05 44.05 0.6K
12:01 44.07 44.07 44.07 44.07 0.7K
12:03 44.07 44.07 44.04 44.05 11.6K
12:05 44.10 44.10 44.10 44.10 1.5K
12:06 44.11 44.15 44.11 44.15 1.1K
12:07 44.17 44.25 44.17 44.25 1.2K
12:08 44.25 44.25 44.25 44.25 0.6K
12:09 44.27 44.29 44.27 44.29 1.4K
12:11 44.30 44.34 44.30 44.34 1.4K
12:12 44.28 44.28 44.28 44.28 1.7K
12:13 44.28 44.28 44.28 44.28 0.9K
12:15 44.22 44.22 44.22 44.22 0.3K
12:17 44.22 44.22 44.22 44.22 0.4K
12:18 44.21 44.21 44.21 44.21 0.3K
12:19 44.19 44.19 44.19 44.19 0.8K
12:20 44.19 44.19 44.18 44.18 0.5K
12:21 44.20 44.20 44.20 44.20 4.6K
12:23 44.24 44.24 44.24 44.24 1.5K
12:25 44.25 44.25 44.25 44.25 0.3K
12:27 44.26 44.26 44.24 44.24 4.9K
12:29 44.25 44.25 44.25 44.25 1.1K
12:32 44.25 44.25 44.25 44.25 0.9K
12:35 44.24 44.25 44.24 44.25 2.4K
12:37 44.24 44.24 44.24 44.24 1.2K
12:40 44.22 44.22 44.22 44.22 1.1K
12:41 44.22 44.22 44.19 44.21 8.8K
12:42 44.16 44.19 44.16 44.19 8.7K
12:43 44.19 44.19 44.16 44.16 3.9K
12:45 44.12 44.12 44.12 44.12 1.1K
12:47 44.11 44.11 44.11 44.11 0.4K
12:49 44.15 44.15 44.15 44.15 1.5K
12:50 44.22 44.22 44.21 44.21 1.7K
12:51 44.23 44.23 44.23 44.23 2.6K
12:53 44.23 44.23 44.23 44.23 0.5K
12:55 44.23 44.23 44.23 44.23 0.8K
12:59 44.23 44.23 44.22 44.22 2.0K
13:01 44.24 44.24 44.22 44.22 9.5K
13:02 44.22 44.22 44.22 44.22 0.5K
13:04 44.23 44.24 44.23 44.24 1.5K
13:05 44.26 44.26 44.18 44.18 4.7K
13:06 44.32 44.33 44.26 44.26 6.8K
13:09 44.24 44.24 44.18 44.18 1.9K
13:10 44.19 44.19 44.17 44.17 0.3K
13:11 44.20 44.23 44.20 44.23 1.0K
13:12 44.23 44.23 44.23 44.23 0.2K
13:13 44.19 44.21 44.19 44.21 0.8K
13:14 44.20 44.20 44.19 44.19 0.8K
13:15 44.15 44.17 44.15 44.17 0.7K
13:16 44.19 44.19 44.19 44.19 0.2K
13:17 44.20 44.20 44.20 44.20 0.6K
13:18 44.18 44.18 44.13 44.13 1.4K
13:19 44.16 44.16 44.16 44.16 0.3K
13:20 44.16 44.16 44.16 44.16 0.3K
13:21 44.15 44.15 44.14 44.14 0.9K
13:22 44.14 44.16 44.14 44.15 0.6K
13:23 44.16 44.17 44.14 44.17 2.1K
13:24 44.16 44.17 44.16 44.17 0.4K
13:25 44.18 44.18 44.17 44.17 1.7K
13:26 44.19 44.23 44.19 44.23 3.6K
13:27 44.25 44.27 44.25 44.27 1.6K
13:28 44.27 44.27 44.25 44.25 1.1K
13:29 44.26 44.26 44.26 44.26 0.5K
13:30 44.26 44.27 44.26 44.27 0.6K
13:31 44.27 44.27 44.27 44.27 0.4K
13:32 44.19 44.19 44.18 44.18 3.5K
13:33 44.19 44.19 44.18 44.18 0.9K
13:34 44.18 44.18 44.18 44.18 0.8K
13:35 44.21 44.22 44.21 44.22 1.3K
13:36 44.19 44.19 44.19 44.19 0.8K
13:37 44.18 44.25 44.18 44.22 22.3K
13:38 44.21 44.21 44.17 44.17 10.1K
13:39 44.20 44.20 44.20 44.20 0.6K
13:40 44.20 44.20 44.00 44.03 7.0K
13:41 44.03 44.03 44.02 44.02 6.2K
13:42 44.04 44.04 44.04 44.04 0.6K
13:43 44.04 44.04 44.02 44.02 4.6K
13:44 44.02 44.04 44.00 44.00 10.3K
13:45 43.98 43.98 43.98 43.98 2.4K
13:46 43.95 43.95 43.95 43.95 2.0K
13:47 43.97 43.98 43.96 43.96 9.8K
13:48 43.99 43.99 43.99 43.99 2.7K
13:49 44.00 44.00 44.00 44.00 1.1K
13:50 43.99 43.99 43.99 43.99 2.3K
13:51 43.99 44.02 43.99 43.99 5.1K
13:52 44.00 44.00 44.00 44.00 0.3K
13:53 44.01 44.02 44.01 44.02 0.8K
13:54 44.02 44.02 44.01 44.01 5.2K
13:55 44.01 44.01 44.01 44.01 0.8K
13:56 44.01 44.01 43.96 43.96 1.1K
13:57 43.96 43.96 43.94 43.94 4.3K
13:58 43.99 43.99 43.95 43.95 6.0K
13:59 43.97 43.97 43.97 43.97 1.5K
14:00 43.92 43.95 43.92 43.95 10.1K
14:01 43.95 43.95 43.95 43.95 1.1K
14:02 43.96 44.03 43.96 44.03 5.6K
14:03 44.03 44.03 44.03 44.03 0.3K
14:04 44.03 44.03 44.03 44.03 0.5K
14:05 44.03 44.07 44.00 44.07 2.8K
14:08 44.04 44.04 44.04 44.04 0.4K
14:09 44.02 44.02 44.02 44.02 1.0K
14:10 44.07 44.07 44.07 44.07 0.1K
14:11 44.05 44.08 44.05 44.08 1.8K
14:14 44.09 44.09 44.07 44.07 1.8K
14:17 44.10 44.12 44.10 44.12 1.6K
14:18 44.12 44.12 44.12 44.12 1.4K
14:20 44.11 44.11 44.11 44.11 0.7K
14:21 44.13 44.13 44.11 44.11 0.4K
14:22 44.13 44.13 44.13 44.13 1.9K
14:24 44.12 44.12 44.01 44.01 16.2K
14:25 44.01 44.01 44.01 44.01 22.5K
14:26 44.01 44.03 44.01 44.03 0.3K
14:27 44.03 44.04 44.01 44.01 2.1K
14:28 44.03 44.03 44.03 44.03 0.6K
14:29 44.01 44.01 44.01 44.01 0.6K
14:30 44.02 44.02 44.01 44.01 1.0K
14:31 44.01 44.09 44.01 44.09 5.0K
14:33 44.11 44.12 44.11 44.12 0.9K
14:34 44.13 44.13 44.13 44.13 1.7K
14:35 44.13 44.13 44.13 44.13 0.8K
14:36 44.14 44.19 44.14 44.19 1.5K
14:37 44.21 44.21 44.21 44.21 0.3K
14:38 44.22 44.23 44.21 44.21 1.5K
14:39 44.21 44.21 44.20 44.20 2.3K
14:41 44.19 44.19 44.18 44.18 1.9K
14:42 44.19 44.19 44.19 44.19 4.0K
14:44 44.19 44.19 44.15 44.15 2.2K
14:45 44.17 44.18 44.16 44.16 1.5K
14:47 44.16 44.16 44.16 44.16 0.9K
14:48 44.16 44.16 44.16 44.16 1.6K
14:50 44.16 44.16 44.13 44.13 3.1K
14:51 44.14 44.14 44.14 44.14 0.8K
14:52 44.14 44.14 44.11 44.11 3.1K
14:54 44.12 44.12 44.11 44.11 1.6K
14:56 44.11 44.11 44.11 44.11 1.0K
14:57 44.12 44.12 44.11 44.11 0.6K
14:58 44.13 44.13 44.13 44.13 0.8K
14:59 44.15 44.15 44.08 44.08 4.8K
15:00 44.10 44.10 43.99 43.99 4.4K
15:01 44.03 44.03 44.03 44.03 0.3K
15:02 44.03 44.03 43.94 43.94 1.5K
15:03 43.91 43.93 43.87 43.87 2.1K
15:04 43.88 43.88 43.88 43.88 0.2K
15:05 43.87 43.87 43.87 43.87 0.8K
15:07 43.87 43.87 43.86 43.86 0.6K
15:08 43.86 43.86 43.83 43.86 1.2K
15:09 43.86 43.86 43.86 43.86 1.4K
15:10 43.84 43.84 43.80 43.80 2.2K
15:11 43.79 43.80 43.79 43.80 0.6K
15:12 43.80 43.80 43.79 43.79 1.5K
15:13 43.79 43.79 43.79 43.79 0.4K
15:14 43.75 43.75 43.72 43.72 2.2K
15:15 43.70 43.70 43.61 43.65 1.6K
15:16 43.65 43.65 43.65 43.65 1.9K
15:17 43.69 43.69 43.68 43.68 4.1K
15:18 43.68 43.69 43.68 43.69 1.3K
15:19 43.69 43.69 43.69 43.69 0.3K
15:20 43.69 43.69 43.65 43.65 0.5K
15:21 43.72 43.76 43.72 43.76 2.8K
15:22 43.80 43.80 43.74 43.74 10.7K
15:23 43.74 43.74 43.74 43.74 2.1K
15:24 43.71 43.74 43.69 43.69 2.3K
15:25 43.67 43.67 43.67 43.67 0.5K
15:26 43.67 43.67 43.65 43.65 1.8K
15:28 43.62 43.62 43.62 43.62 0.7K
15:29 43.62 43.63 43.62 43.63 2.4K
15:30 43.67 43.68 43.66 43.66 5.7K
15:33 43.68 43.68 43.66 43.66 2.4K
15:34 43.64 43.68 43.63 43.63 2.6K
15:35 43.64 43.65 43.64 43.64 2.2K
15:36 43.64 43.64 43.60 43.60 2.6K
15:37 43.63 43.63 43.59 43.61 1.8K
15:38 43.59 43.59 43.59 43.59 0.1K
15:39 43.61 43.61 43.58 43.58 2.2K
15:40 43.58 43.58 43.58 43.58 1.3K
15:41 43.57 43.57 43.55 43.55 3.2K
15:42 43.55 43.55 43.48 43.50 5.1K
15:43 43.50 43.54 43.50 43.54 4.3K
15:44 43.54 43.54 43.51 43.51 2.7K
15:45 43.48 43.48 43.43 43.43 4.2K
15:46 43.41 43.45 43.37 43.37 2.2K
15:47 43.37 43.37 43.37 43.37 0.9K
15:48 43.45 43.45 43.45 43.45 7.2K
15:49 43.43 43.43 43.39 43.39 2.2K
15:50 43.46 43.48 43.42 43.44 8.7K
15:51 43.43 43.43 43.38 43.38 4.2K
15:52 43.42 43.44 43.41 43.43 4.8K
15:53 43.43 43.43 43.39 43.39 10.1K
15:54 43.38 43.38 43.29 43.29 10.7K
15:55 43.29 43.31 43.28 43.31 8.3K
15:56 43.31 43.35 43.30 43.35 52.1K
15:57 43.34 43.36 43.34 43.35 6.7K
15:58 43.35 43.35 43.28 43.29 14.6K
15:59 43.31 43.31 43.24 43.26 225.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available