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 43.25 43.25 43.25 43.25 5.1K
09:31 43.25 43.25 43.25 43.25 0.7K
09:36 43.51 43.51 43.15 43.15 4.1K
09:37 43.18 43.18 43.15 43.15 0.5K
09:38 43.26 43.26 43.19 43.19 0.6K
09:39 43.37 43.37 43.37 43.37 1.1K
09:40 43.38 43.38 43.27 43.27 2.0K
09:42 43.30 43.30 43.30 43.30 0.2K
09:44 43.29 43.29 43.20 43.27 3.0K
09:45 43.22 43.22 43.18 43.18 2.4K
09:46 43.26 43.26 43.24 43.24 2.0K
09:47 43.24 43.24 43.24 43.24 0.2K
09:48 43.23 43.23 43.22 43.23 1.1K
09:50 43.24 43.24 43.24 43.24 0.1K
09:51 43.23 43.23 43.19 43.19 0.3K
09:52 43.25 43.25 43.13 43.13 1.9K
09:53 43.12 43.12 43.12 43.12 1.7K
09:54 43.12 43.12 43.12 43.12 0.5K
09:55 43.19 43.19 43.19 43.19 3.6K
09:59 43.20 43.20 43.20 43.20 1.0K
10:00 43.25 43.25 43.24 43.24 1.9K
10:01 43.19 43.19 43.19 43.19 0.5K
10:02 43.16 43.16 43.13 43.16 1.5K
10:03 43.23 43.26 43.23 43.26 2.4K
10:04 43.29 43.29 43.29 43.29 0.9K
10:06 43.35 43.40 43.35 43.40 2.1K
10:07 43.41 43.41 43.41 43.41 0.4K
10:08 43.39 43.39 43.39 43.39 0.9K
10:09 43.42 43.43 43.42 43.43 0.6K
10:10 43.51 43.51 43.51 43.51 0.9K
10:11 43.50 43.53 43.50 43.53 2.2K
10:12 43.57 43.57 43.53 43.57 3.3K
10:13 43.60 43.66 43.60 43.66 1.6K
10:14 43.62 43.62 43.62 43.62 0.5K
10:15 43.65 43.67 43.65 43.67 3.7K
10:16 43.61 43.61 43.61 43.61 0.9K
10:17 43.62 43.63 43.62 43.63 1.7K
10:18 43.78 43.78 43.78 43.78 0.7K
10:22 43.74 43.74 43.70 43.70 0.4K
10:23 43.74 43.74 43.70 43.70 1.0K
10:24 43.75 43.75 43.75 43.75 0.3K
10:25 43.71 43.71 43.69 43.69 1.5K
10:27 43.65 43.65 43.65 43.65 0.6K
10:29 43.63 43.63 43.63 43.63 1.0K
10:31 43.60 43.68 43.60 43.68 1.9K
10:32 43.64 43.64 43.64 43.64 0.4K
10:33 43.65 43.66 43.63 43.66 0.8K
10:34 43.63 43.63 43.62 43.62 0.6K
10:35 43.65 43.66 43.62 43.66 5.3K
10:36 43.66 43.67 43.64 43.67 0.8K
10:37 43.70 43.72 43.68 43.72 7.1K
10:38 43.68 43.68 43.68 43.68 1.1K
10:41 43.54 43.54 43.54 43.54 5.8K
10:42 43.56 43.56 43.56 43.56 0.4K
10:43 43.57 43.65 43.57 43.65 1.0K
10:45 43.67 43.67 43.67 43.67 0.4K
10:47 43.76 43.76 43.76 43.76 1.0K
10:48 43.79 43.79 43.79 43.79 0.4K
10:49 43.82 43.82 43.82 43.82 0.5K
10:51 43.83 43.86 43.83 43.86 1.4K
10:53 43.85 43.85 43.85 43.85 0.7K
10:54 43.81 43.81 43.77 43.77 1.7K
10:58 43.77 43.77 43.77 43.77 0.6K
11:00 43.75 43.76 43.75 43.76 0.6K
11:01 43.72 43.79 43.72 43.79 1.6K
11:02 43.75 43.75 43.75 43.75 0.6K
11:03 43.75 43.75 43.72 43.75 0.8K
11:05 43.67 43.67 43.67 43.67 2.6K
11:09 43.65 43.65 43.65 43.65 0.5K
11:12 43.62 43.62 43.62 43.62 0.6K
11:13 43.61 43.61 43.61 43.61 0.2K
11:14 43.63 43.63 43.59 43.59 1.0K
11:15 43.65 43.68 43.65 43.65 3.3K
11:19 43.67 43.67 43.66 43.66 1.0K
11:20 43.66 43.66 43.64 43.64 0.5K
11:21 43.68 43.68 43.68 43.68 0.8K
11:22 43.70 43.70 43.69 43.69 2.6K
11:23 43.70 43.74 43.70 43.74 6.6K
11:24 43.74 43.77 43.74 43.77 1.5K
11:25 43.68 43.68 43.60 43.60 1.7K
11:26 43.65 43.65 43.65 43.65 0.6K
11:28 43.65 43.65 43.64 43.64 0.9K
11:30 43.56 43.56 43.56 43.56 0.2K
11:31 43.57 43.57 43.57 43.57 0.3K
11:32 43.55 43.55 43.55 43.55 0.4K
11:34 43.57 43.59 43.57 43.59 0.8K
11:35 43.58 43.58 43.53 43.53 1.0K
11:37 43.55 43.59 43.55 43.58 1.8K
11:38 43.56 43.60 43.56 43.60 1.0K
11:39 43.63 43.63 43.63 43.63 1.2K
11:40 43.67 43.67 43.67 43.67 0.6K
11:41 43.69 43.70 43.65 43.70 40.5K
11:42 43.49 43.50 43.42 43.49 16.6K
11:44 43.45 43.45 43.41 43.41 0.4K
11:45 43.42 43.50 43.42 43.50 1.9K
11:47 43.44 43.44 43.44 43.44 0.7K
11:48 43.44 43.44 43.44 43.44 0.7K
11:50 43.45 43.50 43.45 43.50 3.8K
11:54 43.52 43.52 43.52 43.52 0.9K
11:55 43.52 43.52 43.52 43.52 0.9K
11:56 43.56 43.56 43.56 43.56 1.5K
12:00 43.61 43.62 43.61 43.62 0.4K
12:01 43.59 43.59 43.59 43.59 1.7K
12:02 43.67 43.69 43.67 43.69 1.6K
12:03 43.68 43.68 43.68 43.68 0.4K
12:04 43.71 43.71 43.71 43.71 0.2K
12:05 43.68 43.68 43.68 43.68 1.8K
12:07 43.68 43.68 43.67 43.67 1.6K
12:09 43.67 43.67 43.67 43.67 0.6K
12:10 43.67 43.67 43.67 43.67 0.5K
12:11 43.68 43.68 43.68 43.68 2.4K
12:13 43.68 43.68 43.68 43.68 0.2K
12:14 43.69 43.69 43.69 43.69 0.5K
12:15 43.72 43.79 43.72 43.79 1.2K
12:16 43.79 43.79 43.79 43.79 0.2K
12:17 43.78 43.78 43.78 43.78 0.4K
12:18 43.80 43.80 43.77 43.77 1.7K
12:20 43.75 43.75 43.75 43.75 1.5K
12:25 43.72 43.72 43.72 43.72 0.4K
12:26 43.75 43.75 43.75 43.75 0.4K
12:27 43.78 43.78 43.78 43.78 1.8K
12:28 43.81 43.81 43.81 43.81 0.2K
12:29 43.80 43.80 43.80 43.80 2.2K
12:30 43.79 43.79 43.79 43.79 1.0K
12:32 43.81 43.81 43.78 43.78 1.1K
12:35 43.81 43.81 43.80 43.80 0.7K
12:36 43.81 43.81 43.81 43.81 1.1K
12:39 43.82 43.82 43.82 43.82 0.4K
12:40 43.81 43.85 43.81 43.85 2.1K
12:41 43.90 43.90 43.90 43.90 1.1K
12:43 43.90 43.91 43.90 43.90 5.9K
12:44 43.88 43.88 43.88 43.88 2.8K
12:45 43.89 43.89 43.89 43.89 0.8K
12:46 43.87 43.87 43.87 43.87 0.8K
12:47 43.85 43.88 43.85 43.88 0.9K
12:48 43.87 43.90 43.87 43.90 1.4K
12:49 43.89 43.89 43.89 43.89 1.1K
12:51 43.88 43.89 43.88 43.89 0.7K
12:52 43.90 43.96 43.90 43.96 1.8K
12:53 44.00 44.00 44.00 44.00 1.7K
12:55 44.05 44.05 44.00 44.00 2.3K
12:56 44.03 44.03 44.01 44.03 8.6K
12:57 44.01 44.01 44.01 44.01 0.8K
12:58 43.99 44.01 43.98 44.01 5.8K
13:00 44.02 44.04 44.00 44.02 7.1K
13:01 44.02 44.06 44.02 44.06 3.8K
13:02 44.05 44.05 44.05 44.05 0.5K
13:03 44.06 44.06 44.06 44.06 0.3K
13:05 44.07 44.11 44.07 44.11 1.8K
13:07 44.03 44.03 44.03 44.03 0.9K
13:08 44.04 44.04 44.04 44.04 2.1K
13:09 44.11 44.11 44.11 44.11 0.8K
13:11 44.14 44.15 44.14 44.15 1.3K
13:13 44.20 44.20 44.20 44.20 0.8K
13:14 44.19 44.19 44.17 44.17 1.2K
13:16 44.18 44.18 44.15 44.15 0.8K
13:17 44.19 44.21 44.19 44.21 1.6K
13:19 44.21 44.21 44.17 44.20 5.6K
13:22 44.16 44.16 44.16 44.16 0.8K
13:23 44.19 44.19 44.19 44.19 1.0K
13:25 44.19 44.20 44.19 44.20 0.7K
13:26 44.22 44.22 44.22 44.22 0.8K
13:27 44.22 44.22 44.22 44.22 0.4K
13:28 44.23 44.23 44.23 44.23 0.6K
13:29 44.22 44.22 44.22 44.22 0.6K
13:31 44.25 44.25 44.25 44.25 1.2K
13:33 44.25 44.25 44.25 44.25 2.0K
13:35 44.26 44.26 44.26 44.26 0.2K
13:36 44.27 44.27 44.27 44.27 0.4K
13:37 44.22 44.22 44.22 44.22 3.1K
13:40 44.10 44.10 44.10 44.10 1.5K
13:44 44.04 44.04 44.04 44.04 0.4K
13:46 44.08 44.08 44.08 44.08 1.2K
13:47 44.05 44.05 44.05 44.05 0.8K
13:51 44.03 44.07 44.03 44.07 0.7K
13:53 44.08 44.09 44.08 44.08 1.6K
13:54 44.07 44.07 44.07 44.07 0.1K
13:55 44.07 44.07 44.07 44.07 0.4K
13:56 44.03 44.03 44.01 44.01 2.1K
13:57 44.01 44.01 44.01 44.01 1.3K
13:59 44.05 44.05 44.05 44.05 1.7K
14:00 44.05 44.05 44.05 44.05 1.1K
14:01 44.07 44.07 44.07 44.07 1.0K
14:02 44.08 44.11 44.08 44.10 3.8K
14:03 44.09 44.09 44.09 44.09 0.5K
14:04 44.12 44.12 44.12 44.12 0.1K
14:05 44.12 44.14 44.12 44.14 1.4K
14:07 44.18 44.18 44.18 44.18 1.2K
14:09 44.11 44.11 44.11 44.11 0.6K
14:10 44.11 44.11 44.11 44.11 0.5K
14:12 44.03 44.03 44.03 44.03 1.5K
14:14 44.06 44.06 44.06 44.06 0.5K
14:15 44.04 44.04 44.04 44.04 0.3K
14:19 44.07 44.08 44.07 44.08 1.7K
14:20 44.09 44.09 44.09 44.09 0.8K
14:22 44.08 44.08 44.08 44.08 0.7K
14:23 44.08 44.08 44.08 44.08 0.5K
14:26 44.09 44.09 44.09 44.09 1.2K
14:30 44.09 44.11 44.09 44.11 2.6K
14:31 44.09 44.09 44.09 44.09 0.9K
14:32 44.09 44.09 44.09 44.09 1.7K
14:33 44.07 44.07 44.07 44.07 1.4K
14:34 44.08 44.08 44.08 44.08 0.3K
14:35 44.08 44.08 44.08 44.08 1.0K
14:36 44.09 44.09 44.09 44.09 1.3K
14:38 44.15 44.15 44.15 44.15 6.7K
14:39 44.18 44.18 44.17 44.17 0.7K
14:40 44.17 44.17 44.17 44.17 1.0K
14:41 44.16 44.16 44.16 44.16 1.6K
14:45 44.17 44.17 44.14 44.14 2.8K
14:46 44.12 44.12 44.12 44.12 0.2K
14:47 44.14 44.14 44.14 44.14 0.3K
14:48 44.13 44.13 44.13 44.13 0.8K
14:49 44.11 44.11 44.11 44.11 2.5K
14:51 44.11 44.11 44.11 44.11 1.5K
14:52 44.07 44.07 44.07 44.07 1.1K
14:53 44.07 44.07 44.07 44.07 0.7K
14:54 44.05 44.07 44.05 44.07 0.4K
14:55 44.07 44.07 44.07 44.07 0.2K
14:56 44.05 44.08 44.05 44.07 1.2K
14:57 44.07 44.07 44.05 44.06 2.1K
14:58 44.07 44.07 44.07 44.07 0.7K
14:59 44.05 44.05 44.04 44.04 1.1K
15:00 44.06 44.06 44.06 44.06 0.9K
15:01 44.10 44.10 44.02 44.03 8.4K
15:02 44.03 44.03 44.03 44.03 0.8K
15:04 44.03 44.03 44.03 44.03 0.4K
15:06 44.03 44.03 44.03 44.03 0.6K
15:07 43.99 44.02 43.99 44.00 5.1K
15:08 44.00 44.00 44.00 44.00 0.5K
15:10 44.00 44.03 44.00 44.03 2.5K
15:12 44.07 44.08 44.07 44.08 1.5K
15:13 44.12 44.12 44.12 44.12 1.2K
15:16 44.18 44.18 44.18 44.18 1.0K
15:18 44.22 44.22 44.22 44.22 1.0K
15:19 44.24 44.24 44.24 44.24 1.1K
15:20 44.30 44.30 44.30 44.30 1.6K
15:22 44.32 44.32 44.30 44.30 1.1K
15:23 44.32 44.32 44.27 44.27 2.9K
15:24 44.29 44.29 44.25 44.25 2.1K
15:25 44.23 44.23 44.22 44.22 2.1K
15:27 44.19 44.19 44.19 44.19 0.9K
15:29 44.21 44.21 44.20 44.20 1.3K
15:31 44.28 44.31 44.28 44.31 14.4K
15:32 44.30 44.30 44.30 44.30 1.2K
15:33 44.35 44.35 44.35 44.35 5.9K
15:34 44.37 44.41 44.37 44.41 3.1K
15:35 44.41 44.42 44.41 44.42 4.5K
15:36 44.44 44.44 44.42 44.42 1.9K
15:38 44.44 44.45 44.43 44.43 3.1K
15:39 44.42 44.44 44.40 44.40 2.6K
15:40 44.40 44.40 44.34 44.34 3.6K
15:41 44.35 44.35 44.35 44.35 0.6K
15:42 44.34 44.34 44.34 44.34 1.7K
15:43 44.33 44.37 44.33 44.37 2.3K
15:44 44.37 44.37 44.36 44.36 1.6K
15:45 44.34 44.38 44.34 44.38 11.2K
15:46 44.38 44.39 44.37 44.37 4.1K
15:47 44.37 44.37 44.36 44.36 0.7K
15:48 44.36 44.36 44.35 44.35 1.9K
15:49 44.35 44.36 44.34 44.36 7.3K
15:50 44.33 44.38 44.33 44.37 10.0K
15:51 44.38 44.39 44.38 44.39 4.9K
15:52 44.39 44.39 44.38 44.39 2.7K
15:53 44.39 44.39 44.35 44.38 64.9K
15:54 44.37 44.38 44.27 44.27 12.8K
15:55 44.30 44.39 44.29 44.38 27.2K
15:56 44.35 44.39 44.35 44.37 13.8K
15:57 44.37 44.38 44.37 44.37 8.4K
15:58 44.37 44.38 44.34 44.34 17.2K
15:59 44.34 44.34 44.32 44.32 290.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available