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 46.77 46.78 46.59 46.59 5.1K
09:33 46.95 46.95 46.90 46.90 3.3K
09:34 46.85 46.85 46.82 46.82 3.3K
09:37 46.79 46.79 46.79 46.79 0.3K
09:40 46.79 46.79 46.79 46.79 0.4K
09:41 46.85 46.85 46.85 46.85 0.3K
09:42 46.85 46.98 46.85 46.85 1.4K
09:43 46.85 46.85 46.85 46.85 1.2K
09:45 46.66 46.66 46.66 46.66 0.1K
09:46 46.60 46.60 46.60 46.60 1.1K
09:48 46.65 46.65 46.65 46.65 0.8K
09:50 46.52 46.52 46.52 46.52 0.2K
09:51 46.59 46.59 46.59 46.59 0.5K
09:52 46.59 46.59 46.59 46.59 0.2K
09:53 46.59 46.59 46.59 46.59 0.4K
09:54 46.61 46.61 46.56 46.56 3.4K
09:57 46.59 46.62 46.57 46.62 2.0K
09:58 46.58 46.63 46.58 46.61 4.1K
09:59 46.68 46.68 46.68 46.68 0.5K
10:00 46.68 46.68 46.68 46.68 1.1K
10:03 46.70 46.70 46.70 46.70 1.2K
10:08 46.78 46.80 46.78 46.80 0.7K
10:10 46.74 46.74 46.74 46.74 0.7K
10:11 46.78 46.78 46.78 46.78 0.2K
10:12 46.74 46.74 46.74 46.74 1.0K
10:13 46.66 46.66 46.66 46.66 0.2K
10:14 46.65 46.65 46.65 46.65 2.0K
10:16 46.57 46.57 46.57 46.57 1.3K
10:18 46.65 46.65 46.65 46.65 5.4K
10:19 46.62 46.62 46.60 46.60 2.0K
10:22 46.58 46.58 46.58 46.58 1.6K
10:26 46.56 46.56 46.48 46.48 1.6K
10:27 46.60 46.60 46.60 46.60 0.5K
10:28 46.58 46.58 46.58 46.58 0.5K
10:29 46.56 46.56 46.56 46.56 0.2K
10:30 46.50 46.50 46.50 46.50 0.3K
10:31 46.52 46.52 46.52 46.52 0.3K
10:35 46.45 46.45 46.45 46.45 3.3K
10:39 46.36 46.36 46.36 46.36 0.4K
10:41 46.38 46.38 46.38 46.38 1.9K
10:50 46.42 46.42 46.42 46.42 1.3K
10:51 46.40 46.40 46.40 46.40 0.9K
10:54 46.43 46.43 46.43 46.43 0.5K
10:57 46.39 46.45 46.39 46.45 2.4K
10:59 46.48 46.48 46.45 46.45 1.9K
11:03 46.50 46.50 46.50 46.50 0.5K
11:04 46.52 46.52 46.49 46.49 1.9K
11:07 46.45 46.45 46.45 46.45 0.3K
11:08 46.44 46.44 46.44 46.44 1.1K
11:10 46.42 46.42 46.42 46.42 0.3K
11:12 46.42 46.42 46.42 46.42 0.7K
11:15 46.40 46.40 46.40 46.40 0.3K
11:16 46.44 46.44 46.44 46.44 1.1K
11:17 46.40 46.40 46.38 46.38 1.1K
11:19 46.36 46.36 46.36 46.36 0.6K
11:21 46.36 46.36 46.36 46.36 1.1K
11:23 46.32 46.32 46.32 46.32 0.7K
11:24 46.35 46.37 46.35 46.37 1.8K
11:26 46.35 46.35 46.35 46.35 0.2K
11:27 46.39 46.39 46.39 46.39 2.5K
11:28 46.44 46.44 46.42 46.42 8.8K
11:31 46.40 46.40 46.40 46.40 0.4K
11:32 46.42 46.42 46.42 46.42 0.8K
11:34 46.42 46.42 46.42 46.42 0.4K
11:35 46.41 46.41 46.41 46.41 0.4K
11:37 46.42 46.42 46.42 46.42 1.8K
11:38 46.39 46.39 46.39 46.39 0.7K
11:40 46.40 46.40 46.40 46.40 1.9K
11:43 46.44 46.44 46.44 46.44 2.1K
11:44 46.44 46.44 46.44 46.44 0.2K
11:47 46.44 46.44 46.44 46.44 0.3K
11:50 46.42 46.42 46.42 46.42 0.6K
11:52 46.41 46.41 46.41 46.41 2.8K
11:54 46.43 46.43 46.43 46.43 0.9K
11:58 46.44 46.44 46.44 46.44 1.1K
12:02 46.39 46.39 46.38 46.38 1.5K
12:03 46.40 46.40 46.38 46.38 1.8K
12:06 46.41 46.44 46.41 46.42 5.6K
12:10 46.42 46.42 46.37 46.37 2.2K
12:12 46.32 46.32 46.32 46.32 0.9K
12:13 46.27 46.27 46.27 46.27 2.1K
12:17 46.22 46.22 46.20 46.20 0.7K
12:18 46.19 46.19 46.19 46.19 1.6K
12:21 46.23 46.23 46.23 46.23 0.8K
12:22 46.21 46.21 46.21 46.21 1.2K
12:27 46.22 46.22 46.22 46.22 0.3K
12:28 46.22 46.22 46.22 46.22 0.3K
12:30 46.20 46.20 46.20 46.20 0.6K
12:32 46.20 46.20 46.20 46.20 0.2K
12:33 46.21 46.21 46.21 46.21 0.5K
12:34 46.20 46.23 46.20 46.23 0.6K
12:35 46.22 46.22 46.22 46.22 0.9K
12:37 46.20 46.20 46.20 46.20 1.1K
12:38 46.20 46.20 46.20 46.20 0.6K
12:39 46.22 46.22 46.22 46.22 0.2K
12:42 46.21 46.21 46.19 46.19 0.6K
12:45 46.24 46.24 46.24 46.24 1.2K
12:46 46.24 46.24 46.24 46.24 1.1K
12:50 46.25 46.25 46.25 46.25 0.4K
12:52 46.22 46.23 46.21 46.23 2.6K
12:56 46.19 46.19 46.19 46.19 0.2K
12:57 46.19 46.19 46.16 46.16 1.0K
12:58 46.18 46.18 46.18 46.18 0.5K
12:59 46.16 46.16 46.16 46.16 0.4K
13:00 46.16 46.16 46.13 46.13 0.8K
13:01 46.12 46.13 46.12 46.13 1.9K
13:02 46.17 46.17 46.17 46.17 0.1K
13:04 46.17 46.17 46.17 46.17 0.4K
13:05 46.18 46.18 46.18 46.18 0.3K
13:06 46.21 46.21 46.21 46.21 0.9K
13:07 46.20 46.20 46.20 46.20 0.5K
13:08 46.22 46.22 46.22 46.22 0.4K
13:10 46.24 46.24 46.22 46.22 0.9K
13:12 46.23 46.23 46.18 46.18 2.1K
13:18 46.22 46.22 46.22 46.22 0.7K
13:20 46.20 46.20 46.20 46.20 1.1K
13:21 46.20 46.20 46.20 46.20 0.1K
13:24 46.18 46.18 46.18 46.18 1.3K
13:28 46.18 46.18 46.15 46.15 0.7K
13:29 46.14 46.14 46.12 46.12 1.0K
13:30 46.16 46.16 46.16 46.16 0.8K
13:33 46.15 46.15 46.15 46.15 0.6K
13:34 46.15 46.15 46.15 46.15 0.4K
13:35 46.17 46.17 46.17 46.17 1.0K
13:36 46.19 46.19 46.19 46.19 0.8K
13:37 46.19 46.19 46.19 46.19 1.0K
13:38 46.18 46.18 46.18 46.18 0.7K
13:40 46.17 46.17 46.17 46.17 0.6K
13:41 46.17 46.17 46.17 46.17 0.4K
13:42 46.18 46.21 46.18 46.20 4.9K
13:43 46.19 46.19 46.19 46.19 0.4K
13:44 46.19 46.20 46.19 46.20 0.5K
13:45 46.19 46.20 46.19 46.20 1.6K
13:46 46.21 46.22 46.21 46.22 0.9K
13:47 46.22 46.22 46.22 46.22 0.1K
13:48 46.23 46.23 46.23 46.23 0.5K
13:49 46.22 46.22 46.22 46.22 0.7K
13:51 46.22 46.24 46.22 46.24 0.7K
13:53 46.23 46.24 46.23 46.24 2.3K
13:54 46.23 46.23 46.23 46.23 1.1K
13:55 46.23 46.23 46.22 46.22 0.6K
13:56 46.23 46.23 46.23 46.23 0.1K
13:57 46.23 46.23 46.23 46.23 0.6K
13:58 46.27 46.27 46.27 46.27 0.6K
14:01 46.26 46.27 46.26 46.27 1.9K
14:02 46.27 46.27 46.27 46.27 1.4K
14:07 46.25 46.30 46.24 46.30 4.5K
14:08 46.28 46.28 46.28 46.28 0.5K
14:09 46.31 46.31 46.31 46.31 1.0K
14:11 46.34 46.34 46.34 46.34 0.1K
14:12 46.35 46.35 46.34 46.35 1.7K
14:15 46.37 46.37 46.37 46.37 0.1K
14:17 46.34 46.35 46.31 46.31 7.2K
14:18 46.28 46.28 46.28 46.28 1.4K
14:19 46.28 46.28 46.25 46.26 2.2K
14:20 46.27 46.27 46.27 46.27 0.8K
14:21 46.28 46.28 46.28 46.28 0.4K
14:23 46.28 46.28 46.28 46.28 0.3K
14:24 46.24 46.24 46.24 46.24 1.0K
14:25 46.25 46.26 46.25 46.26 1.6K
14:26 46.26 46.26 46.26 46.26 0.3K
14:28 46.28 46.31 46.28 46.31 3.2K
14:29 46.33 46.33 46.32 46.32 0.5K
14:30 46.30 46.30 46.30 46.30 0.4K
14:31 46.33 46.33 46.32 46.32 0.9K
14:33 46.33 46.33 46.32 46.32 1.1K
14:35 46.32 46.38 46.32 46.38 3.0K
14:37 46.36 46.36 46.36 46.36 1.5K
14:39 46.34 46.34 46.34 46.34 1.1K
14:40 46.37 46.37 46.37 46.37 0.6K
14:43 46.36 46.36 46.36 46.36 1.6K
14:44 46.34 46.35 46.34 46.34 1.6K
14:45 46.34 46.34 46.34 46.34 1.4K
14:47 46.32 46.32 46.32 46.32 0.8K
14:48 46.32 46.32 46.32 46.32 1.7K
14:50 46.31 46.31 46.31 46.31 1.1K
14:51 46.31 46.31 46.31 46.31 0.2K
14:52 46.31 46.31 46.30 46.30 1.3K
14:53 46.30 46.30 46.30 46.30 3.8K
14:56 46.28 46.28 46.26 46.26 1.7K
14:57 46.26 46.29 46.26 46.28 3.0K
15:00 46.29 46.29 46.29 46.29 0.5K
15:01 46.29 46.33 46.29 46.33 3.5K
15:02 46.34 46.34 46.34 46.34 0.2K
15:03 46.34 46.34 46.34 46.34 0.3K
15:04 46.32 46.32 46.32 46.32 1.3K
15:05 46.31 46.31 46.31 46.31 0.8K
15:06 46.31 46.31 46.31 46.31 1.9K
15:08 46.31 46.31 46.31 46.31 0.7K
15:09 46.34 46.35 46.34 46.35 2.8K
15:10 46.35 46.35 46.34 46.35 1.6K
15:11 46.35 46.35 46.34 46.34 1.0K
15:12 46.34 46.36 46.34 46.36 1.8K
15:13 46.38 46.38 46.38 46.38 0.3K
15:14 46.38 46.38 46.38 46.38 0.8K
15:15 46.40 46.40 46.40 46.40 1.3K
15:17 46.35 46.35 46.35 46.35 1.6K
15:18 46.36 46.36 46.36 46.36 0.4K
15:19 46.36 46.36 46.36 46.36 0.9K
15:20 46.35 46.35 46.35 46.35 0.5K
15:21 46.36 46.36 46.36 46.36 0.4K
15:22 46.35 46.35 46.34 46.34 1.1K
15:23 46.34 46.34 46.34 46.34 0.8K
15:24 46.34 46.34 46.34 46.34 1.2K
15:26 46.34 46.34 46.33 46.33 0.7K
15:27 46.36 46.36 46.36 46.36 3.3K
15:28 46.36 46.37 46.36 46.37 1.0K
15:29 46.36 46.36 46.36 46.36 1.7K
15:30 46.36 46.41 46.36 46.41 4.3K
15:31 46.39 46.41 46.39 46.41 4.5K
15:32 46.38 46.38 46.38 46.38 1.3K
15:33 46.39 46.39 46.37 46.37 1.0K
15:35 46.38 46.39 46.38 46.38 1.7K
15:36 46.38 46.38 46.38 46.38 0.5K
15:37 46.37 46.37 46.36 46.36 0.9K
15:38 46.35 46.35 46.35 46.35 1.7K
15:40 46.36 46.37 46.36 46.37 1.9K
15:41 46.37 46.37 46.37 46.37 0.3K
15:42 46.38 46.40 46.38 46.40 3.7K
15:43 46.41 46.41 46.41 46.41 0.6K
15:44 46.41 46.41 46.41 46.41 0.6K
15:45 46.41 46.41 46.38 46.38 2.8K
15:46 46.41 46.41 46.41 46.41 1.3K
15:47 46.40 46.40 46.40 46.40 0.2K
15:48 46.38 46.39 46.37 46.37 4.6K
15:49 46.36 46.36 46.35 46.35 1.3K
15:50 46.37 46.38 46.37 46.38 4.6K
15:51 46.36 46.40 46.36 46.40 6.1K
15:52 46.40 46.41 46.39 46.41 1.4K
15:53 46.41 46.41 46.40 46.40 3.2K
15:54 46.39 46.40 46.38 46.38 5.8K
15:55 46.38 46.39 46.37 46.37 4.1K
15:56 46.37 46.38 46.37 46.37 4.3K
15:57 46.37 46.37 46.29 46.30 12.3K
15:58 46.30 46.31 46.30 46.31 13.5K
15:59 46.34 46.34 46.30 46.31 137.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available