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 46.27 46.27 46.27 46.27 1.7K
09:31 46.48 46.48 46.48 46.48 1.1K
09:37 46.26 46.26 46.14 46.14 3.3K
09:39 46.31 46.31 46.31 46.31 0.5K
09:41 46.46 46.46 46.46 46.46 1.1K
09:42 46.47 46.47 46.47 46.47 0.1K
09:43 46.43 46.43 46.43 46.43 0.4K
09:44 46.47 46.47 46.47 46.47 0.8K
09:45 46.41 46.41 46.41 46.41 1.6K
09:46 46.36 46.41 46.36 46.41 1.4K
09:47 46.40 46.48 46.40 46.48 1.5K
09:49 46.42 46.49 46.42 46.49 2.9K
09:51 46.51 46.51 46.35 46.35 1.9K
09:52 46.35 46.35 46.35 46.35 0.3K
09:53 46.39 46.39 46.39 46.39 0.4K
09:54 46.37 46.37 46.37 46.37 0.1K
09:55 46.39 46.39 46.39 46.39 1.7K
09:58 46.37 46.37 46.37 46.37 2.7K
09:59 46.45 46.51 46.45 46.51 1.4K
10:01 46.58 46.58 46.58 46.58 0.6K
10:02 46.52 46.52 46.52 46.52 0.4K
10:03 46.52 46.52 46.52 46.52 0.2K
10:04 46.44 46.44 46.41 46.41 2.5K
10:05 46.39 46.39 46.38 46.38 1.4K
10:06 46.35 46.35 46.35 46.35 0.2K
10:07 46.40 46.40 46.40 46.40 1.0K
10:09 46.42 46.42 46.38 46.38 0.9K
10:11 46.43 46.43 46.43 46.43 1.3K
10:12 46.40 46.40 46.40 46.40 0.8K
10:16 46.36 46.46 46.36 46.46 1.0K
10:18 46.43 46.43 46.42 46.42 1.2K
10:20 46.48 46.48 46.48 46.48 0.3K
10:21 46.42 46.42 46.42 46.42 0.8K
10:22 46.41 46.41 46.41 46.41 0.2K
10:24 46.37 46.37 46.37 46.37 0.3K
10:25 46.34 46.38 46.34 46.38 1.4K
10:28 46.39 46.39 46.39 46.39 0.8K
10:29 46.41 46.43 46.41 46.43 0.8K
10:30 46.45 46.45 46.45 46.45 0.7K
10:33 46.45 46.47 46.45 46.47 0.9K
10:34 46.56 46.56 46.51 46.51 0.8K
10:36 46.48 46.48 46.48 46.48 1.4K
10:38 46.49 46.49 46.49 46.49 0.3K
10:40 46.50 46.50 46.50 46.50 0.8K
10:42 46.52 46.52 46.52 46.52 0.1K
10:43 46.42 46.49 46.42 46.49 3.4K
10:44 46.53 46.53 46.53 46.53 0.7K
10:45 46.65 46.65 46.65 46.65 0.4K
10:46 46.61 46.61 46.61 46.61 0.8K
10:50 46.54 46.54 46.53 46.53 1.6K
10:51 46.44 46.44 46.44 46.44 1.3K
10:52 46.44 46.44 46.43 46.43 0.4K
10:53 46.43 46.51 46.43 46.51 0.9K
10:54 46.51 46.51 46.51 46.51 0.2K
10:55 46.47 46.47 46.46 46.46 1.0K
10:57 46.50 46.55 46.50 46.55 1.2K
10:58 46.53 46.53 46.53 46.53 0.2K
10:59 46.55 46.55 46.55 46.55 1.0K
11:00 46.54 46.54 46.54 46.54 0.3K
11:01 46.52 46.52 46.51 46.51 1.4K
11:02 46.50 46.51 46.50 46.51 0.7K
11:05 46.50 46.50 46.50 46.50 0.3K
11:07 46.54 46.55 46.54 46.55 1.4K
11:09 46.55 46.59 46.54 46.59 1.0K
11:10 46.54 46.59 46.54 46.59 1.3K
11:11 46.53 46.53 46.53 46.53 1.2K
11:13 46.51 46.51 46.51 46.51 0.3K
11:14 46.50 46.50 46.48 46.48 0.8K
11:16 46.45 46.45 46.45 46.45 0.2K
11:17 46.39 46.39 46.39 46.39 2.2K
11:23 46.42 46.42 46.42 46.42 0.7K
11:26 46.43 46.44 46.43 46.44 1.6K
11:30 46.48 46.48 46.48 46.48 0.4K
11:31 46.45 46.45 46.45 46.45 0.4K
11:32 46.46 46.46 46.46 46.46 0.2K
11:33 46.48 46.48 46.48 46.48 2.0K
11:34 46.48 46.48 46.48 46.48 0.7K
11:37 46.47 46.47 46.47 46.47 1.7K
11:40 46.49 46.49 46.49 46.49 1.1K
11:43 46.51 46.52 46.51 46.52 0.6K
11:45 46.49 46.49 46.49 46.49 0.9K
11:47 46.54 46.54 46.53 46.53 2.4K
11:48 46.50 46.50 46.50 46.50 0.7K
11:50 46.49 46.49 46.49 46.49 0.5K
11:51 46.49 46.49 46.49 46.49 0.4K
11:52 46.49 46.49 46.49 46.49 1.1K
11:53 46.48 46.48 46.48 46.48 0.8K
11:54 46.49 46.49 46.48 46.48 2.0K
11:56 46.51 46.51 46.47 46.47 15.4K
12:01 46.49 46.49 46.49 46.49 0.3K
12:03 46.49 46.49 46.49 46.49 0.8K
12:04 46.48 46.48 46.48 46.48 0.9K
12:05 46.46 46.46 46.46 46.46 0.5K
12:06 46.44 46.44 46.44 46.44 1.1K
12:09 46.47 46.47 46.46 46.46 0.4K
12:10 46.46 46.48 46.46 46.48 1.5K
12:14 46.46 46.46 46.46 46.46 2.2K
12:17 46.45 46.45 46.45 46.45 0.5K
12:18 46.45 46.45 46.45 46.45 1.2K
12:22 46.48 46.48 46.48 46.48 0.6K
12:25 46.55 46.57 46.55 46.57 1.9K
12:29 46.59 46.59 46.59 46.59 1.0K
12:38 46.56 46.56 46.55 46.55 5.1K
12:39 46.55 46.55 46.54 46.54 1.7K
12:40 46.55 46.55 46.55 46.55 0.1K
12:41 46.55 46.55 46.55 46.55 0.6K
12:42 46.55 46.55 46.55 46.55 0.3K
12:44 46.55 46.55 46.55 46.55 1.8K
12:50 46.55 46.55 46.55 46.55 0.4K
12:51 46.53 46.53 46.53 46.53 2.3K
13:00 46.49 46.49 46.49 46.49 0.3K
13:01 46.48 46.48 46.48 46.48 1.6K
13:03 46.47 46.47 46.47 46.47 0.2K
13:04 46.45 46.45 46.45 46.45 0.3K
13:06 46.45 46.48 46.45 46.48 1.2K
13:09 46.47 46.47 46.47 46.47 1.1K
13:11 46.42 46.42 46.42 46.42 1.1K
13:13 46.39 46.39 46.39 46.39 0.8K
13:15 46.40 46.40 46.40 46.40 0.3K
13:18 46.37 46.37 46.37 46.37 0.8K
13:23 46.37 46.37 46.37 46.37 0.5K
13:25 46.35 46.35 46.35 46.35 1.3K
13:29 46.36 46.36 46.36 46.36 0.8K
13:30 46.39 46.39 46.39 46.39 0.9K
13:36 46.38 46.38 46.38 46.38 0.2K
13:38 46.40 46.40 46.40 46.40 0.1K
13:39 46.39 46.39 46.39 46.39 0.2K
13:40 46.37 46.37 46.37 46.37 0.4K
13:41 46.37 46.39 46.37 46.39 0.4K
13:42 46.37 46.37 46.37 46.37 1.1K
13:43 46.32 46.32 46.32 46.32 0.4K
13:46 46.32 46.32 46.32 46.32 1.0K
13:48 46.30 46.30 46.30 46.30 1.5K
13:50 46.33 46.33 46.31 46.31 0.2K
13:51 46.31 46.31 46.31 46.31 0.4K
13:53 46.32 46.34 46.32 46.34 2.0K
13:54 46.32 46.33 46.32 46.33 1.3K
13:56 46.36 46.36 46.30 46.30 1.8K
13:57 46.26 46.29 46.26 46.29 4.3K
14:00 46.26 46.27 46.24 46.24 1.8K
14:03 46.22 46.22 46.22 46.22 1.3K
14:06 46.23 46.23 46.21 46.21 0.8K
14:07 46.22 46.22 46.22 46.22 0.4K
14:08 46.21 46.22 46.21 46.22 1.1K
14:13 46.21 46.21 46.21 46.21 1.2K
14:14 46.20 46.20 46.20 46.20 1.5K
14:16 46.16 46.16 46.16 46.16 0.7K
14:17 46.15 46.15 46.15 46.15 0.8K
14:19 46.15 46.15 46.15 46.15 0.2K
14:20 46.15 46.15 46.15 46.15 1.1K
14:21 46.13 46.13 46.13 46.13 0.3K
14:25 46.13 46.13 46.13 46.13 1.7K
14:27 46.11 46.11 46.11 46.11 0.6K
14:28 46.11 46.11 46.11 46.11 1.7K
14:31 46.15 46.16 46.15 46.16 1.3K
14:35 46.18 46.18 46.18 46.18 1.4K
14:41 46.16 46.16 46.16 46.16 1.2K
14:42 46.15 46.15 46.15 46.15 1.0K
14:43 46.13 46.13 46.13 46.13 0.5K
14:45 46.14 46.14 46.13 46.13 2.0K
14:51 46.11 46.11 46.11 46.11 1.0K
14:53 46.09 46.09 46.09 46.09 0.9K
14:58 46.07 46.08 46.07 46.07 2.1K
15:00 46.07 46.07 46.07 46.07 0.6K
15:01 46.08 46.09 46.08 46.09 1.2K
15:04 46.09 46.09 46.07 46.07 0.4K
15:06 46.09 46.10 46.09 46.10 1.5K
15:07 46.09 46.09 46.09 46.09 1.5K
15:12 46.13 46.15 46.13 46.15 1.8K
15:13 46.13 46.13 46.13 46.13 1.5K
15:15 46.15 46.15 46.15 46.15 0.3K
15:16 46.13 46.13 46.13 46.13 0.9K
15:18 46.13 46.13 46.12 46.12 2.4K
15:21 46.14 46.14 46.14 46.14 0.3K
15:22 46.09 46.13 46.09 46.13 3.1K
15:27 46.09 46.09 46.09 46.09 3.0K
15:28 46.07 46.07 46.07 46.07 0.6K
15:29 46.03 46.03 46.03 46.03 1.2K
15:30 46.05 46.06 46.05 46.06 0.6K
15:31 46.06 46.06 46.06 46.06 0.6K
15:32 46.08 46.08 46.08 46.08 2.3K
15:33 46.07 46.07 46.07 46.07 2.1K
15:36 46.05 46.05 46.04 46.04 1.8K
15:37 46.05 46.05 46.05 46.05 1.1K
15:39 46.05 46.05 46.05 46.05 1.3K
15:40 46.05 46.05 46.05 46.05 0.6K
15:41 46.05 46.05 46.05 46.05 0.3K
15:42 46.06 46.09 46.06 46.09 6.2K
15:43 46.09 46.10 46.09 46.10 4.1K
15:44 46.17 46.18 46.17 46.18 5.8K
15:45 46.18 46.18 46.18 46.18 2.3K
15:46 46.18 46.18 46.18 46.18 0.6K
15:47 46.23 46.23 46.23 46.23 3.6K
15:48 46.23 46.23 46.23 46.23 1.3K
15:49 46.25 46.26 46.25 46.26 2.1K
15:50 46.22 46.22 46.21 46.21 8.2K
15:51 46.21 46.22 46.20 46.22 2.5K
15:53 46.22 46.25 46.22 46.22 3.6K
15:54 46.24 46.26 46.24 46.26 3.0K
15:55 46.30 46.32 46.28 46.31 7.1K
15:56 46.33 46.33 46.30 46.30 7.1K
15:57 46.31 46.33 46.31 46.33 4.7K
15:58 46.34 46.34 46.27 46.29 8.0K
15:59 46.32 46.32 46.29 46.29 141.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available