Progress

PRGS
🏛️ usa →
43.93
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.44 46.47 46.44 46.47 4.8K
09:32 46.46 46.46 46.46 46.46 2.4K
09:35 46.50 46.57 46.50 46.57 0.7K
09:36 46.50 46.50 46.50 46.50 0.6K
09:37 46.50 46.50 46.50 46.50 0.1K
09:38 46.50 46.50 46.50 46.50 0.4K
09:39 46.50 46.50 46.50 46.50 0.4K
09:40 46.40 46.40 46.33 46.33 2.8K
09:41 46.35 46.35 46.35 46.35 0.3K
09:43 46.36 46.36 46.36 46.36 1.6K
09:45 46.47 46.47 46.47 46.47 1.1K
09:47 46.39 46.39 46.39 46.39 3.6K
09:54 46.33 46.33 46.33 46.33 0.3K
09:55 46.31 46.31 46.31 46.31 0.2K
09:56 46.36 46.36 46.36 46.36 0.5K
09:58 46.33 46.33 46.33 46.33 0.5K
10:00 46.29 46.29 46.21 46.21 4.8K
10:03 46.22 46.24 46.22 46.24 2.1K
10:05 46.33 46.33 46.33 46.33 0.4K
10:07 46.35 46.35 46.35 46.35 1.1K
10:08 46.33 46.33 46.33 46.33 0.7K
10:10 46.37 46.42 46.37 46.37 1.2K
10:13 46.35 46.35 46.35 46.35 0.3K
10:15 46.35 46.35 46.35 46.35 1.9K
10:19 46.37 46.37 46.29 46.29 1.9K
10:20 46.41 46.41 46.33 46.33 0.8K
10:21 46.29 46.32 46.29 46.29 1.1K
10:22 46.33 46.33 46.33 46.33 5.2K
10:23 46.23 46.23 46.18 46.18 1.9K
10:26 46.16 46.17 46.13 46.14 2.5K
10:27 46.19 46.19 46.18 46.18 1.6K
10:28 46.21 46.21 46.21 46.21 0.6K
10:29 46.19 46.26 46.19 46.26 3.2K
10:34 46.34 46.34 46.27 46.27 0.6K
10:35 46.29 46.29 46.26 46.26 1.0K
10:38 46.33 46.33 46.33 46.33 0.2K
10:39 46.33 46.33 46.33 46.33 0.3K
10:40 46.33 46.33 46.33 46.33 0.1K
10:41 46.25 46.25 46.25 46.25 1.0K
10:45 46.34 46.34 46.34 46.34 0.4K
10:46 46.32 46.32 46.32 46.32 0.4K
10:47 46.29 46.30 46.28 46.30 3.7K
10:51 46.33 46.33 46.33 46.33 0.6K
10:52 46.33 46.33 46.31 46.31 2.0K
10:57 46.35 46.35 46.35 46.35 0.9K
10:59 46.37 46.37 46.37 46.37 0.4K
11:00 46.36 46.36 46.33 46.33 2.4K
11:01 46.33 46.33 46.33 46.33 1.7K
11:05 46.22 46.37 46.22 46.37 2.0K
11:09 46.39 46.39 46.35 46.35 0.5K
11:10 46.37 46.37 46.37 46.37 1.5K
11:11 46.35 46.35 46.28 46.28 1.2K
11:12 46.31 46.31 46.31 46.31 0.1K
11:13 46.33 46.33 46.33 46.33 1.4K
11:16 46.35 46.35 46.34 46.34 3.4K
11:17 46.31 46.31 46.31 46.31 1.6K
11:18 46.29 46.29 46.29 46.29 0.5K
11:20 46.31 46.31 46.31 46.31 0.8K
11:22 46.33 46.33 46.31 46.31 1.1K
11:23 46.30 46.30 46.30 46.30 0.3K
11:24 46.31 46.31 46.31 46.31 1.9K
11:30 46.32 46.32 46.22 46.22 4.2K
11:31 46.21 46.21 46.21 46.21 0.6K
11:33 46.17 46.23 46.17 46.23 0.5K
11:34 46.22 46.22 46.22 46.22 0.2K
11:35 46.19 46.19 46.19 46.19 1.3K
11:37 46.22 46.22 46.22 46.22 0.8K
11:39 46.24 46.24 46.24 46.24 0.8K
11:44 46.28 46.31 46.27 46.27 16.4K
11:45 46.33 46.40 46.33 46.40 6.5K
11:46 46.42 46.47 46.42 46.47 6.2K
11:47 46.39 46.39 46.39 46.39 1.4K
11:48 46.42 46.42 46.36 46.36 4.0K
11:50 46.30 46.30 46.30 46.30 0.2K
11:51 46.21 46.21 46.21 46.21 0.4K
11:53 46.18 46.18 46.14 46.14 5.6K
11:54 46.01 46.01 46.01 46.01 0.5K
11:56 46.02 46.02 46.02 46.02 0.9K
11:57 46.07 46.07 46.07 46.07 0.7K
11:59 46.07 46.07 46.07 46.07 1.2K
12:00 46.09 46.09 46.09 46.09 0.6K
12:02 46.18 46.18 46.18 46.18 7.9K
12:04 46.18 46.19 46.18 46.19 2.4K
12:07 46.23 46.23 46.23 46.23 0.4K
12:08 46.27 46.27 46.27 46.27 0.8K
12:10 46.24 46.24 46.24 46.24 1.3K
12:14 46.22 46.22 46.22 46.22 1.3K
12:15 46.25 46.25 46.25 46.25 0.4K
12:17 46.22 46.22 46.22 46.22 0.3K
12:19 46.22 46.22 46.22 46.22 0.3K
12:20 46.20 46.20 46.20 46.20 0.7K
12:23 46.25 46.25 46.25 46.25 1.1K
12:24 46.25 46.27 46.25 46.27 1.2K
12:27 46.26 46.26 46.26 46.26 0.5K
12:28 46.23 46.26 46.23 46.26 4.2K
12:29 46.29 46.29 46.29 46.29 0.8K
12:30 46.28 46.28 46.28 46.28 0.7K
12:31 46.29 46.29 46.29 46.29 0.5K
12:34 46.33 46.33 46.22 46.25 6.8K
12:35 46.30 46.30 46.30 46.30 0.6K
12:38 46.34 46.34 46.34 46.34 0.5K
12:40 46.34 46.34 46.34 46.34 2.8K
12:43 46.35 46.35 46.35 46.35 0.3K
12:44 46.32 46.32 46.32 46.32 1.2K
12:45 46.32 46.34 46.32 46.34 2.1K
12:46 46.32 46.32 46.32 46.32 0.6K
12:47 46.31 46.31 46.31 46.31 0.7K
12:48 46.32 46.33 46.32 46.33 3.1K
12:50 46.33 46.33 46.28 46.28 5.1K
12:52 46.27 46.27 46.25 46.25 1.0K
12:54 46.31 46.31 46.31 46.31 4.8K
12:56 46.34 46.34 46.34 46.34 0.9K
12:58 46.35 46.37 46.35 46.37 1.3K
13:03 46.39 46.39 46.39 46.39 0.6K
13:04 46.39 46.39 46.39 46.39 0.6K
13:05 46.39 46.39 46.35 46.35 1.4K
13:11 46.35 46.36 46.28 46.29 2.7K
13:12 46.29 46.30 46.29 46.30 4.9K
13:15 46.31 46.31 46.28 46.28 0.7K
13:16 46.28 46.28 46.28 46.28 2.0K
13:17 46.29 46.29 46.29 46.29 0.5K
13:20 46.32 46.32 46.32 46.32 1.8K
13:25 46.31 46.31 46.31 46.31 2.1K
13:26 46.23 46.23 46.23 46.23 0.4K
13:27 46.25 46.25 46.25 46.25 0.4K
13:28 46.26 46.27 46.26 46.27 0.9K
13:29 46.28 46.28 46.28 46.28 0.1K
13:30 46.28 46.28 46.28 46.28 0.6K
13:31 46.28 46.28 46.28 46.28 0.8K
13:33 46.27 46.27 46.27 46.27 1.9K
13:37 46.20 46.28 46.20 46.28 3.6K
13:38 46.30 46.32 46.30 46.32 1.1K
13:40 46.34 46.34 46.34 46.34 1.1K
13:41 46.36 46.36 46.36 46.36 0.2K
13:42 46.36 46.36 46.33 46.33 1.5K
13:47 46.33 46.36 46.33 46.36 4.1K
13:51 46.41 46.41 46.41 46.41 0.9K
13:54 46.41 46.41 46.41 46.41 0.7K
13:55 46.40 46.40 46.39 46.40 0.5K
13:56 46.39 46.39 46.39 46.39 0.7K
13:57 46.41 46.41 46.41 46.41 0.4K
13:58 46.39 46.39 46.39 46.39 0.8K
13:59 46.35 46.35 46.35 46.35 0.8K
14:00 46.35 46.35 46.35 46.35 0.2K
14:01 46.33 46.33 46.33 46.33 0.8K
14:02 46.35 46.35 46.35 46.35 1.6K
14:05 46.35 46.35 46.35 46.35 0.9K
14:06 46.33 46.33 46.33 46.33 1.9K
14:10 46.32 46.32 46.32 46.32 1.1K
14:11 46.28 46.28 46.28 46.28 0.1K
14:12 46.28 46.29 46.27 46.27 2.5K
14:13 46.25 46.25 46.24 46.24 0.9K
14:14 46.22 46.22 46.22 46.22 1.1K
14:17 46.20 46.25 46.20 46.25 3.1K
14:18 46.26 46.26 46.26 46.26 0.6K
14:19 46.26 46.26 46.26 46.26 1.4K
14:20 46.27 46.27 46.20 46.23 3.5K
14:21 46.21 46.21 46.21 46.21 0.2K
14:22 46.23 46.23 46.20 46.20 1.4K
14:23 46.16 46.16 46.16 46.16 0.7K
14:24 46.22 46.22 46.22 46.22 1.4K
14:25 46.25 46.25 46.25 46.25 0.4K
14:26 46.21 46.21 46.21 46.21 2.7K
14:30 46.20 46.20 46.18 46.18 0.5K
14:31 46.16 46.17 46.16 46.17 1.0K
14:33 46.16 46.16 46.16 46.16 1.0K
14:36 46.18 46.18 46.18 46.18 0.5K
14:37 46.18 46.18 46.18 46.18 1.1K
14:38 46.19 46.19 46.19 46.19 1.1K
14:39 46.21 46.21 46.21 46.21 1.3K
14:40 46.21 46.21 46.21 46.21 0.3K
14:41 46.21 46.21 46.18 46.18 1.7K
14:43 46.17 46.17 46.17 46.17 1.0K
14:45 46.18 46.18 46.18 46.18 0.8K
14:46 46.18 46.23 46.18 46.23 2.6K
14:47 46.26 46.26 46.26 46.26 0.5K
14:48 46.22 46.22 46.22 46.22 1.7K
14:49 46.21 46.21 46.21 46.21 0.9K
14:52 46.21 46.21 46.19 46.19 2.8K
14:55 46.17 46.17 46.17 46.17 1.5K
14:56 46.19 46.19 46.19 46.19 3.8K
14:58 46.22 46.22 46.22 46.22 0.5K
14:59 46.18 46.18 46.18 46.18 2.4K
15:01 46.16 46.17 46.16 46.17 1.5K
15:02 46.13 46.13 46.13 46.13 1.0K
15:04 46.11 46.11 46.11 46.11 0.7K
15:06 46.15 46.15 46.14 46.14 0.9K
15:07 46.15 46.15 46.13 46.13 1.4K
15:09 46.14 46.14 46.14 46.14 0.7K
15:10 46.15 46.15 46.14 46.14 1.0K
15:11 46.14 46.14 46.14 46.14 0.9K
15:13 46.15 46.15 46.15 46.15 0.3K
15:14 46.14 46.14 46.14 46.14 1.0K
15:15 46.13 46.13 46.13 46.13 0.7K
15:16 46.13 46.13 46.13 46.13 1.8K
15:18 46.12 46.12 46.12 46.12 0.6K
15:19 46.13 46.13 46.13 46.13 0.7K
15:20 46.13 46.15 46.13 46.15 4.9K
15:21 46.14 46.14 46.14 46.14 2.1K
15:22 46.13 46.13 46.13 46.13 0.7K
15:24 46.16 46.20 46.16 46.20 3.6K
15:25 46.21 46.24 46.21 46.24 4.1K
15:26 46.24 46.25 46.22 46.22 4.2K
15:27 46.24 46.24 46.24 46.24 1.2K
15:28 46.26 46.26 46.26 46.26 1.0K
15:29 46.27 46.27 46.27 46.27 0.6K
15:30 46.25 46.25 46.25 46.25 0.8K
15:31 46.25 46.25 46.25 46.25 0.4K
15:32 46.25 46.25 46.25 46.25 1.7K
15:33 46.26 46.26 46.26 46.26 0.6K
15:34 46.26 46.26 46.25 46.26 1.2K
15:35 46.26 46.27 46.26 46.26 2.7K
15:36 46.24 46.24 46.24 46.24 0.1K
15:37 46.26 46.26 46.26 46.26 0.3K
15:38 46.24 46.24 46.24 46.24 0.4K
15:39 46.26 46.26 46.23 46.23 1.8K
15:40 46.23 46.23 46.23 46.23 1.0K
15:41 46.21 46.21 46.19 46.19 0.7K
15:42 46.21 46.21 46.21 46.21 0.6K
15:43 46.21 46.21 46.17 46.17 1.6K
15:44 46.18 46.18 46.11 46.12 2.3K
15:45 46.11 46.11 46.11 46.11 1.4K
15:46 46.11 46.11 46.11 46.11 1.0K
15:47 46.12 46.12 46.08 46.08 2.6K
15:48 46.10 46.14 46.10 46.12 5.9K
15:49 46.13 46.13 46.12 46.12 1.9K
15:50 46.13 46.19 46.13 46.18 5.0K
15:52 46.18 46.18 46.16 46.16 1.8K
15:53 46.16 46.16 46.11 46.12 2.8K
15:54 46.12 46.15 46.10 46.13 3.0K
15:55 46.13 46.18 46.10 46.17 10.2K
15:56 46.16 46.16 46.13 46.13 5.1K
15:57 46.12 46.13 46.09 46.09 5.1K
15:58 46.09 46.09 46.09 46.09 3.1K
15:59 46.09 46.09 46.03 46.06 134.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available