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 45.56 45.56 45.56 45.56 5.9K
09:35 45.52 45.52 45.52 45.52 2.7K
09:36 45.51 45.51 45.51 45.51 0.4K
09:37 45.66 45.66 45.66 45.66 0.7K
09:41 45.52 45.52 45.52 45.52 5.6K
09:42 45.58 45.58 45.58 45.58 0.2K
09:44 45.61 45.61 45.61 45.61 1.8K
09:47 45.80 45.80 45.80 45.80 0.6K
09:48 45.85 45.85 45.85 45.85 0.4K
09:49 45.86 45.86 45.86 45.86 0.7K
09:50 45.81 45.81 45.80 45.80 1.4K
09:54 45.91 45.91 45.91 45.91 0.2K
09:55 45.86 45.86 45.86 45.86 1.6K
09:58 45.75 45.75 45.75 45.75 0.5K
09:59 45.76 45.76 45.76 45.76 1.3K
10:01 45.62 45.66 45.62 45.66 0.8K
10:02 45.63 45.63 45.63 45.63 1.0K
10:05 45.65 45.65 45.65 45.65 0.2K
10:06 45.67 45.67 45.67 45.67 0.1K
10:07 45.67 45.71 45.67 45.71 0.5K
10:08 45.68 45.72 45.68 45.72 0.7K
10:13 45.76 45.76 45.76 45.76 0.5K
10:15 45.80 45.80 45.80 45.80 0.5K
10:18 45.73 45.76 45.72 45.72 2.2K
10:19 45.72 45.72 45.72 45.72 2.0K
10:21 45.77 45.77 45.77 45.77 0.4K
10:22 45.77 45.77 45.77 45.77 0.4K
10:25 45.79 45.79 45.79 45.79 0.6K
10:26 45.75 45.75 45.75 45.75 0.5K
10:28 45.78 45.85 45.78 45.85 3.3K
10:29 45.87 45.87 45.87 45.87 1.2K
10:31 45.83 45.83 45.83 45.83 0.5K
10:34 45.76 45.80 45.76 45.80 0.5K
10:35 45.76 45.76 45.76 45.76 0.3K
10:37 45.69 45.69 45.69 45.69 0.9K
10:45 45.71 45.71 45.71 45.71 0.6K
10:47 45.74 45.74 45.74 45.74 0.4K
10:50 45.68 45.68 45.68 45.68 1.3K
10:53 45.71 45.74 45.71 45.74 1.1K
10:55 45.73 45.73 45.73 45.73 0.5K
10:56 45.70 45.70 45.70 45.70 0.5K
10:58 45.70 45.70 45.70 45.70 0.6K
10:59 45.70 45.70 45.70 45.70 0.3K
11:00 45.73 45.85 45.73 45.85 1.7K
11:02 45.94 45.94 45.94 45.94 1.0K
11:05 45.96 45.96 45.96 45.96 1.1K
11:06 45.99 46.00 45.99 46.00 1.6K
11:10 46.00 46.00 46.00 46.00 0.7K
11:13 46.01 46.01 46.01 46.01 0.3K
11:14 46.01 46.01 46.01 46.01 0.2K
11:15 45.98 45.98 45.98 45.98 1.0K
11:18 46.01 46.01 46.01 46.01 0.6K
11:20 46.03 46.05 46.03 46.05 0.7K
11:23 46.04 46.04 46.04 46.04 0.2K
11:25 46.01 46.01 46.01 46.01 0.9K
11:29 45.98 46.01 45.98 46.01 1.2K
11:31 46.03 46.03 46.03 46.03 0.3K
11:32 46.06 46.06 46.02 46.02 1.0K
11:34 46.04 46.04 46.04 46.04 0.9K
11:36 46.07 46.08 46.07 46.08 0.6K
11:37 46.01 46.01 46.00 46.00 4.6K
11:38 46.00 46.00 46.00 46.00 1.0K
11:40 45.95 45.95 45.95 45.95 1.0K
11:41 45.91 45.93 45.91 45.93 2.9K
11:45 45.88 45.91 45.87 45.91 0.7K
11:46 45.89 45.89 45.89 45.89 0.2K
11:47 45.90 45.90 45.89 45.90 4.6K
11:48 45.90 45.90 45.87 45.87 1.2K
11:49 45.91 45.91 45.91 45.91 0.8K
11:50 45.89 45.89 45.89 45.89 0.5K
11:51 45.89 45.94 45.89 45.94 2.0K
11:53 45.95 45.97 45.95 45.97 13.6K
11:55 46.02 46.02 46.02 46.02 1.5K
11:56 46.04 46.04 46.04 46.04 1.2K
12:00 45.98 45.98 45.98 45.98 1.3K
12:01 45.99 46.00 45.99 46.00 5.4K
12:02 46.07 46.07 46.07 46.07 0.1K
12:03 46.06 46.06 46.06 46.06 3.0K
12:04 46.08 46.08 46.08 46.08 1.3K
12:06 46.08 46.08 46.08 46.08 2.1K
12:08 46.08 46.08 46.08 46.08 1.4K
12:12 46.08 46.08 46.05 46.05 1.6K
12:16 46.04 46.04 46.04 46.04 0.6K
12:17 46.02 46.02 46.02 46.02 0.6K
12:18 46.02 46.02 46.02 46.02 0.2K
12:19 46.00 46.00 46.00 46.00 1.1K
12:21 46.04 46.04 46.04 46.04 0.9K
12:22 46.01 46.01 46.01 46.01 0.8K
12:23 46.00 46.01 46.00 46.01 0.8K
12:26 46.00 46.00 46.00 46.00 0.4K
12:28 46.06 46.06 46.06 46.06 1.1K
12:31 46.08 46.09 46.08 46.09 1.0K
12:34 46.08 46.11 46.08 46.11 1.7K
12:35 46.13 46.13 46.13 46.13 0.3K
12:37 46.12 46.12 46.12 46.12 2.6K
12:40 46.15 46.16 46.15 46.15 2.6K
12:45 46.14 46.14 46.14 46.14 0.4K
12:47 46.21 46.21 46.21 46.21 0.9K
12:50 46.22 46.22 46.22 46.22 0.2K
12:51 46.19 46.19 46.19 46.19 0.7K
12:53 46.22 46.22 46.22 46.22 1.4K
12:58 46.22 46.22 46.19 46.19 0.5K
12:59 46.14 46.14 46.14 46.14 0.3K
13:00 46.16 46.16 46.16 46.16 0.6K
13:02 46.10 46.10 46.10 46.10 0.3K
13:03 46.14 46.14 46.14 46.14 1.2K
13:08 46.17 46.17 46.17 46.17 1.4K
13:12 46.20 46.20 46.20 46.20 0.8K
13:15 46.19 46.19 46.19 46.19 1.3K
13:17 46.17 46.17 46.17 46.17 0.3K
13:19 46.19 46.21 46.19 46.21 2.3K
13:20 46.21 46.34 46.20 46.34 4.8K
13:21 46.29 46.29 46.29 46.29 1.0K
13:22 46.31 46.34 46.31 46.34 1.6K
13:24 46.36 46.36 46.33 46.33 1.0K
13:26 46.41 46.41 46.41 46.41 0.8K
13:27 46.38 46.39 46.36 46.36 0.9K
13:28 46.38 46.38 46.38 46.38 0.5K
13:29 46.39 46.39 46.39 46.39 1.6K
13:31 46.45 46.45 46.45 46.45 1.3K
13:35 46.44 46.44 46.44 46.44 1.2K
13:36 46.42 46.42 46.42 46.42 1.2K
13:37 46.47 46.47 46.47 46.47 0.2K
13:41 46.42 46.42 46.37 46.37 2.6K
13:44 46.39 46.39 46.39 46.39 0.4K
13:46 46.37 46.37 46.37 46.37 0.8K
13:51 46.41 46.41 46.41 46.41 1.9K
13:53 46.41 46.41 46.41 46.41 0.3K
13:56 46.41 46.41 46.41 46.41 1.2K
13:57 46.41 46.45 46.41 46.45 1.9K
13:58 46.46 46.46 46.46 46.46 0.4K
14:00 46.45 46.45 46.43 46.43 2.0K
14:01 46.45 46.45 46.45 46.45 0.4K
14:05 46.42 46.42 46.42 46.42 1.2K
14:07 46.44 46.44 46.44 46.44 1.1K
14:08 46.45 46.45 46.45 46.45 0.2K
14:09 46.46 46.46 46.46 46.46 0.3K
14:11 46.45 46.45 46.45 46.45 0.3K
14:12 46.45 46.45 46.45 46.45 0.5K
14:13 46.46 46.46 46.46 46.46 4.5K
14:18 46.46 46.46 46.46 46.46 0.7K
14:21 46.42 46.42 46.42 46.42 1.2K
14:23 46.42 46.42 46.42 46.42 0.7K
14:24 46.42 46.42 46.42 46.42 0.1K
14:25 46.42 46.42 46.42 46.42 0.3K
14:27 46.43 46.43 46.43 46.43 0.4K
14:28 46.43 46.43 46.43 46.43 2.0K
14:31 46.47 46.47 46.47 46.47 2.0K
14:33 46.49 46.50 46.48 46.50 3.0K
14:36 46.48 46.48 46.48 46.48 1.4K
14:37 46.45 46.45 46.45 46.45 1.4K
14:39 46.44 46.44 46.44 46.44 2.2K
14:40 46.44 46.44 46.44 46.44 0.7K
14:42 46.45 46.45 46.45 46.45 0.7K
14:43 46.44 46.44 46.44 46.44 0.2K
14:44 46.43 46.43 46.43 46.43 0.3K
14:45 46.45 46.45 46.45 46.45 0.3K
14:46 46.44 46.44 46.44 46.44 1.2K
14:50 46.44 46.44 46.43 46.43 1.0K
14:51 46.43 46.43 46.43 46.43 0.2K
14:52 46.43 46.43 46.43 46.43 0.2K
14:53 46.45 46.45 46.45 46.45 0.4K
14:55 46.44 46.45 46.44 46.45 1.2K
14:56 46.46 46.47 46.45 46.45 3.9K
14:57 46.39 46.39 46.39 46.39 3.5K
15:00 46.40 46.40 46.40 46.40 1.5K
15:03 46.44 46.44 46.42 46.42 2.0K
15:04 46.42 46.42 46.41 46.41 1.6K
15:05 46.41 46.41 46.41 46.41 1.1K
15:06 46.41 46.41 46.41 46.41 0.7K
15:07 46.38 46.44 46.38 46.44 3.1K
15:09 46.44 46.44 46.44 46.44 0.3K
15:11 46.46 46.46 46.46 46.46 1.2K
15:12 46.44 46.44 46.42 46.42 1.8K
15:13 46.42 46.42 46.42 46.42 0.8K
15:14 46.43 46.43 46.43 46.43 0.8K
15:15 46.45 46.45 46.45 46.45 0.4K
15:17 46.47 46.47 46.47 46.47 0.6K
15:18 46.47 46.47 46.47 46.47 0.7K
15:19 46.47 46.47 46.45 46.45 2.1K
15:20 46.39 46.39 46.39 46.39 1.2K
15:21 46.38 46.38 46.38 46.38 1.1K
15:23 46.38 46.38 46.38 46.38 1.0K
15:25 46.37 46.37 46.37 46.37 0.4K
15:27 46.39 46.39 46.39 46.39 2.6K
15:29 46.39 46.41 46.39 46.41 0.8K
15:30 46.42 46.42 46.42 46.42 3.3K
15:31 46.42 46.42 46.42 46.42 0.4K
15:32 46.43 46.43 46.42 46.42 2.4K
15:33 46.42 46.46 46.42 46.46 2.4K
15:35 46.48 46.49 46.48 46.49 1.9K
15:36 46.51 46.51 46.50 46.50 3.8K
15:37 46.50 46.50 46.48 46.48 2.1K
15:38 46.49 46.49 46.49 46.49 0.6K
15:39 46.50 46.53 46.50 46.53 2.9K
15:40 46.58 46.58 46.54 46.54 2.0K
15:41 46.53 46.53 46.53 46.53 1.4K
15:42 46.53 46.56 46.53 46.56 1.6K
15:43 46.55 46.55 46.54 46.54 1.9K
15:44 46.53 46.56 46.53 46.56 2.9K
15:45 46.56 46.56 46.56 46.56 0.8K
15:46 46.58 46.58 46.58 46.58 1.4K
15:47 46.62 46.62 46.62 46.62 2.0K
15:48 46.61 46.61 46.61 46.61 3.9K
15:49 46.64 46.64 46.57 46.57 4.1K
15:50 46.57 46.60 46.57 46.60 4.4K
15:51 46.65 46.71 46.65 46.71 5.4K
15:52 46.68 46.75 46.68 46.70 5.8K
15:53 46.73 46.77 46.73 46.77 2.8K
15:54 46.77 46.78 46.76 46.77 4.8K
15:55 46.79 46.84 46.78 46.79 13.4K
15:56 46.79 46.80 46.75 46.78 6.2K
15:57 46.79 46.79 46.76 46.78 9.8K
15:58 46.77 46.78 46.77 46.78 13.8K
15:59 46.81 46.85 46.80 46.84 182.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available