Progress

PRGS
🏛️ usa →
42.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.80 44.80 44.72 44.72 6.4K
09:31 44.04 44.04 44.04 44.04 6.2K
09:32 44.11 44.11 44.11 44.11 3.8K
09:34 43.94 43.95 43.94 43.95 2.5K
09:35 43.85 43.85 43.74 43.74 4.7K
09:36 43.79 43.79 43.66 43.66 0.7K
09:38 43.84 43.84 43.84 43.84 0.8K
09:39 43.84 43.84 43.84 43.84 0.3K
09:40 43.83 43.98 43.83 43.98 1.2K
09:41 43.93 44.01 43.90 44.01 0.7K
09:44 43.92 43.92 43.92 43.92 0.6K
09:46 43.92 43.92 43.92 43.92 0.4K
09:47 43.92 43.92 43.92 43.92 0.1K
09:48 43.82 43.92 43.76 43.76 4.8K
09:49 43.82 43.83 43.82 43.83 2.3K
09:50 43.83 43.90 43.83 43.85 4.6K
09:51 43.86 43.86 43.86 43.86 0.2K
09:52 43.86 43.86 43.77 43.77 0.9K
09:53 43.87 43.87 43.87 43.87 2.1K
09:54 43.78 43.84 43.78 43.80 2.6K
09:55 43.81 43.81 43.81 43.81 0.6K
09:56 43.81 43.82 43.76 43.80 4.9K
09:57 43.91 43.95 43.91 43.91 23.6K
09:58 43.84 43.84 43.84 43.84 0.9K
09:59 43.84 43.84 43.84 43.84 1.1K
10:00 43.80 43.93 43.80 43.93 3.3K
10:05 44.04 44.04 44.04 44.04 0.3K
10:06 44.05 44.05 44.05 44.05 0.1K
10:07 44.00 44.00 43.88 43.88 1.9K
10:09 43.87 43.87 43.87 43.87 0.5K
10:11 43.85 43.85 43.78 43.78 2.0K
10:12 43.80 43.85 43.80 43.85 1.3K
10:14 43.83 43.83 43.83 43.83 1.4K
10:16 43.86 43.86 43.86 43.86 1.2K
10:17 43.90 43.92 43.90 43.92 4.7K
10:18 43.90 43.90 43.90 43.90 0.5K
10:19 43.83 43.83 43.83 43.83 1.0K
10:20 43.80 43.80 43.77 43.78 2.0K
10:22 43.77 43.77 43.72 43.72 3.5K
10:23 43.72 43.76 43.72 43.76 2.5K
10:25 43.79 43.79 43.79 43.79 1.0K
10:28 43.80 43.80 43.80 43.80 0.8K
10:29 43.83 43.83 43.83 43.83 0.7K
10:30 43.85 43.85 43.85 43.85 0.2K
10:31 43.88 43.91 43.88 43.91 1.4K
10:34 43.88 43.88 43.88 43.88 1.2K
10:35 43.88 43.88 43.88 43.88 0.5K
10:36 43.86 43.88 43.86 43.88 1.2K
10:37 43.88 43.89 43.88 43.89 0.7K
10:38 43.87 43.87 43.86 43.86 1.0K
10:41 43.85 43.89 43.85 43.89 2.4K
10:42 43.92 43.92 43.92 43.92 1.5K
10:44 43.94 43.94 43.94 43.94 0.3K
10:46 43.93 43.99 43.93 43.99 2.0K
10:48 44.04 44.04 44.04 44.04 0.4K
10:49 43.99 44.02 43.99 44.02 0.5K
10:51 43.93 43.93 43.93 43.93 1.1K
10:52 43.99 44.00 43.99 44.00 0.7K
10:55 43.92 43.92 43.92 43.92 0.6K
10:56 43.96 43.96 43.91 43.91 0.8K
10:57 43.88 43.88 43.88 43.88 0.6K
10:58 43.92 43.92 43.92 43.92 1.0K
11:01 43.97 43.97 43.87 43.87 3.1K
11:02 43.87 43.87 43.87 43.87 0.3K
11:03 43.93 43.93 43.93 43.93 1.8K
11:08 43.91 43.91 43.90 43.90 1.4K
11:09 43.92 43.92 43.92 43.92 0.3K
11:10 43.99 43.99 43.93 43.93 6.8K
11:11 43.92 43.92 43.92 43.92 0.2K
11:13 43.92 43.92 43.87 43.87 0.5K
11:14 43.90 43.97 43.89 43.97 15.0K
11:15 43.97 43.97 43.97 43.97 0.5K
11:16 43.94 43.94 43.94 43.94 0.1K
11:17 43.94 43.94 43.94 43.94 0.1K
11:18 43.94 43.94 43.94 43.94 0.5K
11:19 43.94 43.95 43.93 43.95 1.8K
11:21 43.98 43.98 43.98 43.98 0.6K
11:22 43.98 43.98 43.98 43.98 2.3K
11:26 44.00 44.00 44.00 44.00 0.3K
11:27 44.01 44.05 44.01 44.04 1.2K
11:28 44.03 44.03 44.03 44.03 0.2K
11:30 44.02 44.02 44.00 44.02 3.5K
11:33 44.08 44.08 44.08 44.08 0.2K
11:34 44.10 44.10 44.10 44.10 2.2K
11:41 44.14 44.14 44.14 44.14 0.7K
11:43 44.13 44.13 44.13 44.13 0.6K
11:44 44.15 44.15 44.15 44.15 0.5K
11:46 44.14 44.14 44.14 44.14 0.4K
11:47 44.15 44.15 44.15 44.15 0.5K
11:51 44.15 44.15 44.15 44.15 0.6K
11:52 44.15 44.15 44.15 44.15 0.1K
11:53 44.15 44.16 44.14 44.14 3.0K
11:54 44.18 44.18 44.00 44.00 9.4K
11:55 43.99 44.03 43.99 44.02 1.2K
11:56 44.01 44.01 44.00 44.00 0.7K
11:57 44.00 44.00 44.00 44.00 0.3K
11:58 44.00 44.00 44.00 44.00 2.8K
11:59 43.91 43.91 43.91 43.91 0.6K
12:00 43.95 43.95 43.95 43.95 1.0K
12:01 43.95 43.95 43.95 43.95 0.1K
12:02 43.99 43.99 43.95 43.95 1.0K
12:03 43.97 43.98 43.97 43.98 0.7K
12:04 43.98 43.98 43.98 43.98 0.5K
12:07 43.96 43.96 43.95 43.95 0.8K
12:08 43.96 43.96 43.96 43.96 1.8K
12:09 43.97 44.00 43.97 44.00 2.7K
12:11 44.05 44.05 44.05 44.05 0.3K
12:12 44.05 44.05 44.03 44.03 0.9K
12:13 44.02 44.02 44.02 44.02 0.8K
12:16 44.01 44.01 44.01 44.01 4.1K
12:17 44.14 44.14 44.14 44.14 0.3K
12:18 44.16 44.16 44.16 44.16 2.1K
12:19 44.13 44.13 44.13 44.13 0.4K
12:20 44.15 44.15 44.14 44.14 4.2K
12:21 44.14 44.14 44.09 44.09 0.9K
12:24 44.06 44.06 44.01 44.01 0.7K
12:25 44.04 44.04 44.01 44.01 0.4K
12:26 44.02 44.04 44.02 44.04 1.0K
12:27 44.05 44.05 44.04 44.05 1.7K
12:28 44.07 44.07 44.07 44.07 0.4K
12:29 44.09 44.09 44.09 44.09 0.3K
12:30 44.14 44.14 44.14 44.14 3.3K
12:31 44.09 44.09 44.09 44.09 0.5K
12:33 44.11 44.11 44.11 44.11 0.5K
12:35 44.08 44.08 44.08 44.08 0.4K
12:36 44.07 44.07 44.07 44.07 0.4K
12:37 44.06 44.06 44.06 44.06 0.5K
12:38 44.05 44.05 44.05 44.05 0.6K
12:40 44.02 44.02 43.98 43.98 0.9K
12:41 43.99 43.99 43.99 43.99 0.4K
12:42 43.97 43.97 43.97 43.97 0.2K
12:43 43.96 43.96 43.96 43.96 0.6K
12:44 43.88 43.88 43.88 43.88 0.6K
12:45 43.91 43.91 43.90 43.90 2.2K
12:47 43.85 43.85 43.82 43.82 1.2K
12:48 43.82 43.85 43.82 43.85 1.1K
12:50 43.87 43.87 43.87 43.87 0.1K
12:51 43.85 43.85 43.85 43.85 1.8K
12:59 43.84 43.84 43.84 43.84 0.2K
13:00 43.88 43.88 43.88 43.88 1.2K
13:01 43.86 43.86 43.86 43.86 0.9K
13:04 43.82 43.82 43.80 43.80 0.7K
13:05 43.82 43.82 43.82 43.82 1.3K
13:11 43.82 43.82 43.81 43.81 1.4K
13:12 43.84 43.84 43.84 43.84 0.7K
13:14 43.86 43.86 43.86 43.86 1.0K
13:16 43.87 43.87 43.86 43.86 0.8K
13:17 43.86 43.87 43.86 43.87 0.5K
13:18 43.87 43.87 43.87 43.87 0.6K
13:21 43.88 43.88 43.88 43.88 0.8K
13:22 43.91 43.91 43.91 43.91 0.9K
13:24 43.91 43.91 43.91 43.91 0.4K
13:25 43.91 43.91 43.90 43.90 1.4K
13:27 43.90 43.90 43.89 43.89 0.4K
13:28 43.90 43.90 43.89 43.89 1.1K
13:30 43.88 43.88 43.88 43.88 0.5K
13:31 43.87 43.87 43.87 43.87 0.4K
13:32 43.85 43.85 43.83 43.83 1.4K
13:33 43.83 43.83 43.82 43.82 1.0K
13:35 43.83 43.83 43.83 43.83 1.4K
13:37 43.83 43.83 43.83 43.83 0.5K
13:38 43.86 43.86 43.86 43.86 1.2K
13:42 43.85 43.85 43.84 43.84 0.8K
13:43 43.84 43.92 43.84 43.92 16.2K
13:45 43.84 43.84 43.84 43.84 0.3K
13:47 43.86 43.87 43.86 43.87 1.5K
13:51 43.87 43.87 43.87 43.87 1.0K
13:52 43.89 43.96 43.89 43.96 2.9K
13:56 44.00 44.00 44.00 44.00 0.9K
13:57 44.03 44.03 44.03 44.03 0.7K
14:01 44.06 44.06 44.06 44.06 0.9K
14:04 44.09 44.09 44.09 44.09 0.8K
14:05 44.09 44.09 44.09 44.09 1.0K
14:06 44.09 44.09 44.06 44.06 1.6K
14:09 44.08 44.08 44.08 44.08 0.3K
14:10 44.07 44.07 44.07 44.07 0.3K
14:11 44.06 44.06 44.03 44.03 1.7K
14:16 44.01 44.01 44.00 44.00 0.5K
14:17 44.00 44.00 44.00 44.00 0.2K
14:18 44.00 44.00 44.00 44.00 0.2K
14:19 44.00 44.02 44.00 44.02 1.1K
14:20 44.02 44.02 43.99 43.99 1.1K
14:23 43.99 43.99 43.99 43.99 0.7K
14:24 44.00 44.00 44.00 44.00 0.9K
14:25 44.02 44.02 44.02 44.02 0.4K
14:26 44.01 44.01 44.01 44.01 9.1K
14:28 44.09 44.09 44.09 44.09 0.4K
14:29 44.10 44.10 44.10 44.10 0.5K
14:30 44.09 44.09 44.09 44.09 0.9K
14:31 44.06 44.06 44.06 44.06 2.9K
14:33 44.11 44.11 44.11 44.11 0.3K
14:34 44.09 44.09 44.09 44.09 0.2K
14:35 44.09 44.11 44.09 44.11 1.1K
14:36 44.11 44.14 44.11 44.14 1.1K
14:37 44.15 44.15 44.15 44.15 0.6K
14:39 44.13 44.13 44.12 44.12 0.7K
14:40 44.11 44.11 44.11 44.11 0.3K
14:41 44.13 44.13 44.13 44.13 1.9K
14:43 44.10 44.10 44.10 44.10 0.9K
14:44 44.08 44.08 44.08 44.08 1.4K
14:45 44.03 44.03 44.03 44.03 0.5K
14:47 44.03 44.03 44.03 44.03 0.6K
14:48 44.03 44.03 44.03 44.03 0.7K
14:49 44.03 44.03 44.03 44.03 0.1K
14:50 44.02 44.02 44.02 44.02 0.6K
14:53 44.01 44.02 44.01 44.02 2.4K
14:57 44.05 44.05 44.05 44.05 0.4K
14:58 44.06 44.06 44.06 44.06 0.1K
14:59 44.05 44.05 44.05 44.05 0.8K
15:00 44.05 44.10 44.05 44.10 3.2K
15:03 44.09 44.09 44.09 44.09 0.7K
15:05 44.10 44.10 44.10 44.10 0.8K
15:07 44.10 44.11 44.10 44.11 1.2K
15:08 44.13 44.14 44.12 44.12 0.6K
15:09 44.13 44.13 44.12 44.13 2.5K
15:11 44.14 44.23 44.14 44.23 2.1K
15:12 44.24 44.28 44.24 44.28 0.6K
15:13 44.20 44.21 44.20 44.21 3.0K
15:14 44.19 44.19 44.19 44.19 1.9K
15:17 44.19 44.19 44.19 44.19 1.8K
15:18 44.18 44.19 44.18 44.19 0.6K
15:19 44.20 44.20 44.19 44.20 1.5K
15:20 44.19 44.20 44.19 44.20 0.8K
15:21 44.20 44.20 44.19 44.20 1.0K
15:22 44.20 44.21 44.19 44.21 1.5K
15:23 44.21 44.21 44.20 44.20 2.3K
15:25 44.21 44.21 44.19 44.19 1.2K
15:26 44.18 44.18 44.18 44.18 2.5K
15:27 44.15 44.15 44.13 44.13 1.4K
15:28 44.11 44.11 44.08 44.09 2.5K
15:29 44.10 44.10 44.09 44.09 0.8K
15:30 44.09 44.10 44.09 44.10 0.9K
15:31 44.10 44.10 44.06 44.06 2.2K
15:32 44.07 44.07 44.07 44.07 0.2K
15:33 44.10 44.12 44.10 44.10 2.4K
15:34 44.10 44.10 44.10 44.10 1.4K
15:35 44.06 44.07 44.05 44.07 4.1K
15:36 44.09 44.09 44.09 44.09 1.0K
15:38 44.11 44.18 44.10 44.18 7.9K
15:39 44.19 44.22 44.19 44.20 2.4K
15:40 44.18 44.20 44.18 44.20 3.9K
15:41 44.20 44.20 44.20 44.20 0.5K
15:42 44.22 44.32 44.17 44.32 9.3K
15:43 44.31 44.31 44.31 44.31 1.2K
15:44 44.30 44.30 44.28 44.28 2.1K
15:45 44.27 44.27 44.27 44.27 0.9K
15:47 44.28 44.28 44.27 44.27 2.0K
15:48 44.27 44.27 44.20 44.20 9.0K
15:49 44.22 44.22 44.20 44.20 2.9K
15:50 44.22 44.24 44.22 44.23 4.5K
15:51 44.24 44.24 44.20 44.20 4.6K
15:52 44.20 44.22 44.20 44.22 2.4K
15:53 44.22 44.22 44.20 44.20 5.9K
15:54 44.21 44.28 44.21 44.28 6.9K
15:55 44.24 44.26 44.21 44.26 6.7K
15:56 44.26 44.29 44.26 44.28 23.3K
15:57 44.25 44.25 44.19 44.19 9.0K
15:58 44.18 44.18 44.15 44.15 6.8K
15:59 44.16 44.18 44.16 44.18 152.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available