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 44.45 44.45 44.44 44.44 7.4K
09:32 44.56 44.56 44.56 44.56 0.1K
09:33 44.56 44.56 44.56 44.56 2.0K
09:35 44.81 44.81 44.81 44.81 0.5K
09:36 44.72 44.72 44.72 44.72 0.5K
09:38 44.85 44.94 44.75 44.76 1.4K
09:39 44.76 44.97 44.76 44.96 1.6K
09:41 44.87 44.87 44.87 44.87 0.4K
09:44 44.82 44.93 44.82 44.93 1.8K
09:45 44.99 45.00 44.99 45.00 0.4K
09:47 45.04 45.04 44.83 45.04 3.1K
09:49 45.04 45.09 45.04 45.09 1.0K
09:50 44.92 44.92 44.92 44.92 0.2K
09:51 44.86 44.89 44.86 44.89 7.1K
09:53 44.93 44.93 44.92 44.92 2.2K
09:56 44.99 44.99 44.99 44.99 0.4K
09:58 44.99 44.99 44.99 44.99 1.8K
09:59 44.89 44.89 44.89 44.89 1.5K
10:00 44.86 44.86 44.86 44.86 0.6K
10:01 44.96 44.96 44.96 44.96 19.5K
10:02 44.94 45.06 44.94 44.97 14.7K
10:03 44.97 45.01 44.95 44.95 8.2K
10:04 44.98 44.98 44.87 44.87 3.4K
10:05 44.81 44.81 44.79 44.79 1.9K
10:06 44.80 44.88 44.80 44.88 1.0K
10:07 44.85 44.85 44.80 44.85 1.4K
10:08 44.81 44.81 44.81 44.81 0.1K
10:09 44.85 44.85 44.67 44.67 2.8K
10:10 44.69 44.69 44.59 44.59 2.3K
10:11 44.66 44.66 44.65 44.65 0.5K
10:12 44.68 44.68 44.68 44.68 0.9K
10:13 44.58 44.58 44.58 44.58 1.0K
10:14 44.59 44.59 44.59 44.59 0.8K
10:15 44.54 44.54 44.54 44.54 0.6K
10:18 44.55 44.55 44.55 44.55 1.5K
10:19 44.53 44.53 44.51 44.51 1.0K
10:20 44.52 44.52 44.52 44.52 0.6K
10:21 44.50 44.51 44.50 44.51 1.7K
10:22 44.55 44.55 44.55 44.55 0.4K
10:23 44.51 44.52 44.51 44.52 0.7K
10:27 44.46 44.61 44.46 44.61 2.3K
10:28 44.58 44.58 44.50 44.52 4.2K
10:29 44.54 44.57 44.54 44.57 0.9K
10:30 44.57 44.57 44.57 44.57 2.9K
10:31 44.57 44.57 44.57 44.57 0.5K
10:32 44.40 44.40 44.40 44.40 1.6K
10:34 44.47 44.47 44.41 44.45 1.3K
10:36 44.44 44.44 44.38 44.40 2.7K
10:38 44.34 44.34 44.34 44.34 0.6K
10:40 44.34 44.34 44.34 44.34 1.2K
10:41 44.30 44.30 44.30 44.30 0.8K
10:42 44.27 44.27 44.27 44.27 1.2K
10:43 44.27 44.34 44.27 44.32 2.1K
10:44 44.27 44.36 44.27 44.34 2.6K
10:45 44.35 44.41 44.35 44.38 5.3K
10:46 44.35 44.35 44.35 44.35 0.4K
10:47 44.35 44.35 44.28 44.29 1.4K
10:48 44.29 44.34 44.27 44.34 3.4K
10:49 44.26 44.26 44.20 44.20 27.1K
10:50 44.16 44.16 44.11 44.11 1.5K
10:51 44.16 44.18 44.16 44.18 1.5K
10:55 44.21 44.21 44.21 44.21 0.7K
10:56 44.21 44.21 44.18 44.18 2.5K
10:57 44.18 44.18 44.14 44.14 2.9K
10:58 44.16 44.16 44.14 44.14 1.2K
10:59 44.14 44.14 44.08 44.08 3.0K
11:00 44.08 44.13 44.08 44.13 3.6K
11:01 44.10 44.14 44.10 44.14 3.2K
11:02 44.16 44.22 44.16 44.19 3.9K
11:04 44.17 44.20 44.15 44.15 6.1K
11:05 44.19 44.19 44.19 44.19 1.9K
11:06 44.26 44.26 44.26 44.26 1.8K
11:08 44.32 44.32 44.26 44.32 0.5K
11:09 44.23 44.32 44.23 44.28 1.2K
11:10 44.28 44.28 44.28 44.28 0.7K
11:11 44.28 44.28 44.28 44.28 0.6K
11:12 44.28 44.28 44.28 44.28 3.2K
11:13 44.28 44.32 44.28 44.32 1.5K
11:14 44.34 44.40 44.34 44.40 4.9K
11:16 44.36 44.36 44.36 44.36 2.1K
11:17 44.33 44.33 44.33 44.33 0.8K
11:19 44.32 44.32 44.32 44.32 0.5K
11:20 44.34 44.34 44.34 44.34 0.2K
11:21 44.34 44.34 44.28 44.28 1.9K
11:22 44.28 44.31 44.28 44.31 0.7K
11:23 44.41 44.48 44.41 44.44 14.0K
11:24 44.44 44.44 44.44 44.44 0.7K
11:25 44.40 44.40 44.37 44.37 1.9K
11:27 44.41 44.41 44.41 44.41 1.0K
11:28 44.41 44.41 44.41 44.41 0.3K
11:30 44.35 44.35 44.35 44.35 2.3K
11:33 44.29 44.29 44.29 44.29 0.5K
11:34 44.27 44.27 44.27 44.27 0.3K
11:37 44.25 44.25 44.25 44.25 1.1K
11:38 44.19 44.19 44.19 44.19 1.0K
11:43 44.23 44.23 44.23 44.23 0.1K
11:44 44.24 44.24 44.24 44.24 0.9K
11:45 44.24 44.24 44.24 44.24 0.6K
11:46 44.19 44.19 44.19 44.19 0.4K
11:47 44.20 44.20 44.20 44.20 0.8K
11:50 44.21 44.21 44.17 44.19 5.6K
11:51 44.19 44.19 44.19 44.19 0.6K
11:52 44.19 44.19 44.19 44.19 0.4K
11:55 44.20 44.20 44.20 44.20 1.5K
11:56 44.19 44.19 44.19 44.19 0.9K
11:57 44.12 44.12 44.12 44.12 1.1K
11:58 44.09 44.09 44.09 44.09 0.9K
11:59 44.09 44.09 44.09 44.09 0.7K
12:02 44.12 44.12 44.12 44.12 0.2K
12:04 44.12 44.12 44.12 44.12 0.7K
12:05 44.12 44.12 44.06 44.06 1.6K
12:06 44.08 44.08 44.07 44.07 0.9K
12:08 44.06 44.06 44.06 44.06 0.4K
12:09 44.05 44.05 44.04 44.04 1.1K
12:10 44.05 44.05 44.04 44.04 0.7K
12:11 44.07 44.07 44.07 44.07 2.2K
12:12 44.16 44.16 44.16 44.16 3.1K
12:13 44.11 44.11 44.11 44.11 0.8K
12:14 44.11 44.11 44.09 44.09 1.8K
12:16 44.10 44.10 44.10 44.10 2.2K
12:17 44.08 44.10 44.08 44.10 3.1K
12:18 44.07 44.07 44.07 44.07 1.1K
12:19 44.10 44.11 44.10 44.11 3.7K
12:20 44.14 44.14 44.14 44.14 0.6K
12:21 44.17 44.18 44.17 44.18 3.4K
12:23 44.16 44.16 44.16 44.16 0.6K
12:27 44.17 44.17 44.17 44.17 0.7K
12:28 44.20 44.20 44.18 44.18 2.7K
12:31 44.19 44.19 44.18 44.18 0.9K
12:33 44.21 44.21 44.21 44.21 1.3K
12:34 44.09 44.10 44.09 44.10 6.1K
12:35 44.11 44.11 44.10 44.10 2.6K
12:37 44.04 44.05 44.03 44.05 8.3K
12:39 44.05 44.05 44.04 44.04 0.8K
12:41 44.05 44.05 44.05 44.05 1.1K
12:43 44.04 44.04 44.02 44.02 0.8K
12:44 44.03 44.04 44.03 44.04 1.6K
12:45 44.05 44.05 44.04 44.04 1.1K
12:47 44.03 44.03 44.01 44.01 3.6K
12:48 44.03 44.03 44.03 44.03 0.6K
12:49 44.05 44.05 44.05 44.05 1.5K
12:54 44.04 44.06 44.04 44.06 1.3K
12:55 44.06 44.08 44.06 44.08 1.2K
12:56 44.08 44.08 44.08 44.08 0.5K
12:58 44.12 44.12 44.12 44.12 0.1K
12:59 44.08 44.08 44.04 44.04 2.5K
13:04 43.95 43.95 43.95 43.95 0.2K
13:05 43.95 43.95 43.95 43.95 0.8K
13:07 43.92 43.92 43.92 43.92 0.9K
13:08 43.89 43.89 43.89 43.89 0.4K
13:09 43.90 43.90 43.90 43.90 0.4K
13:11 43.92 43.92 43.92 43.92 0.9K
13:14 43.88 43.88 43.88 43.88 0.3K
13:15 43.84 43.84 43.84 43.84 0.4K
13:16 43.82 43.83 43.82 43.83 1.3K
13:17 43.80 43.80 43.80 43.80 1.7K
13:21 43.81 43.81 43.81 43.81 0.2K
13:22 43.81 43.81 43.81 43.81 0.3K
13:24 43.82 43.82 43.78 43.78 1.2K
13:25 43.77 43.79 43.73 43.73 2.9K
13:28 43.74 43.74 43.72 43.72 7.5K
13:29 43.71 43.71 43.71 43.71 0.1K
13:30 43.63 43.66 43.63 43.66 1.2K
13:32 43.64 43.64 43.60 43.60 0.5K
13:33 43.64 43.64 43.64 43.64 0.5K
13:35 43.63 43.63 43.63 43.63 0.6K
13:36 43.59 43.59 43.59 43.59 0.5K
13:38 43.61 43.61 43.61 43.61 1.1K
13:42 43.62 43.62 43.59 43.59 1.8K
13:43 43.58 43.58 43.58 43.58 1.0K
13:46 43.60 43.60 43.60 43.60 2.7K
13:47 43.58 43.58 43.58 43.58 0.8K
13:49 43.57 43.57 43.56 43.56 1.1K
13:50 43.54 43.54 43.54 43.54 0.4K
13:51 43.57 43.57 43.53 43.54 1.0K
13:52 43.57 43.57 43.57 43.57 0.6K
13:54 43.55 43.55 43.55 43.55 0.8K
13:56 43.53 43.53 43.53 43.53 0.8K
13:59 43.54 43.54 43.51 43.51 1.9K
14:00 43.53 43.60 43.53 43.60 4.7K
14:01 43.60 43.60 43.60 43.60 0.8K
14:02 43.60 43.60 43.57 43.57 1.5K
14:06 43.61 43.61 43.61 43.61 0.5K
14:10 43.64 43.67 43.64 43.67 1.6K
14:11 43.69 43.69 43.69 43.69 1.0K
14:12 43.69 43.69 43.69 43.69 0.4K
14:13 43.67 43.68 43.67 43.68 0.4K
14:16 43.68 43.68 43.67 43.67 2.2K
14:19 43.67 43.67 43.67 43.67 2.2K
14:20 43.68 43.70 43.68 43.68 0.8K
14:22 43.70 43.70 43.67 43.67 1.9K
14:23 43.68 43.68 43.68 43.68 0.3K
14:24 43.67 43.67 43.67 43.67 0.9K
14:25 43.67 43.67 43.67 43.67 0.4K
14:27 43.67 43.67 43.66 43.66 0.7K
14:30 43.68 43.68 43.68 43.68 0.5K
14:31 43.67 43.67 43.67 43.67 1.5K
14:32 43.66 43.66 43.66 43.66 0.6K
14:33 43.64 43.64 43.64 43.64 1.0K
14:34 43.62 43.62 43.62 43.62 0.9K
14:38 43.62 43.62 43.62 43.62 0.2K
14:39 43.61 43.61 43.56 43.56 4.2K
14:40 43.56 43.56 43.56 43.56 0.4K
14:41 43.55 43.55 43.55 43.55 0.9K
14:42 43.56 43.56 43.56 43.56 0.4K
14:43 43.56 43.56 43.56 43.56 2.2K
14:44 43.57 43.57 43.57 43.57 2.6K
14:45 43.57 43.57 43.57 43.57 0.4K
14:46 43.56 43.59 43.56 43.59 2.9K
14:47 43.62 43.62 43.62 43.62 0.2K
14:48 43.63 43.64 43.63 43.64 1.4K
14:49 43.68 43.68 43.68 43.68 0.4K
14:50 43.69 43.74 43.69 43.74 3.8K
14:51 43.71 43.71 43.71 43.71 1.5K
14:53 43.73 43.73 43.73 43.73 7.5K
14:54 43.76 43.81 43.76 43.81 3.4K
14:55 43.81 43.81 43.74 43.74 4.2K
14:56 43.74 43.81 43.74 43.81 15.4K
14:57 43.83 43.83 43.83 43.83 1.0K
14:59 43.83 43.87 43.83 43.87 4.9K
15:01 43.89 43.89 43.82 43.82 2.4K
15:03 43.85 43.85 43.85 43.85 0.2K
15:04 43.85 43.85 43.82 43.82 2.1K
15:05 43.79 43.79 43.79 43.79 0.4K
15:06 43.82 43.82 43.82 43.82 0.7K
15:07 43.77 43.77 43.76 43.76 1.3K
15:08 43.79 43.79 43.79 43.79 0.6K
15:09 43.74 43.74 43.74 43.74 0.8K
15:10 43.71 43.71 43.71 43.71 1.1K
15:11 43.73 43.73 43.73 43.73 0.6K
15:12 43.71 43.71 43.71 43.71 1.0K
15:13 43.73 43.73 43.73 43.73 0.6K
15:14 43.70 43.70 43.70 43.70 0.4K
15:15 43.70 43.71 43.70 43.71 1.3K
15:16 43.70 43.70 43.70 43.70 0.2K
15:17 43.71 43.71 43.71 43.71 1.4K
15:21 43.70 43.78 43.70 43.78 3.0K
15:22 43.78 43.79 43.78 43.78 1.1K
15:23 43.79 43.79 43.79 43.79 1.6K
15:25 43.76 43.77 43.76 43.77 0.3K
15:26 43.78 43.78 43.78 43.78 1.1K
15:28 43.81 43.83 43.81 43.83 1.5K
15:29 43.83 43.83 43.80 43.80 2.0K
15:30 43.78 43.78 43.76 43.76 3.2K
15:31 43.74 43.74 43.73 43.74 2.6K
15:32 43.74 43.74 43.72 43.73 1.6K
15:33 43.74 43.74 43.74 43.74 0.7K
15:35 43.72 43.72 43.72 43.72 2.4K
15:37 43.72 43.72 43.71 43.71 1.8K
15:38 43.71 43.71 43.65 43.65 3.5K
15:39 43.66 43.66 43.65 43.65 2.2K
15:40 43.61 43.61 43.61 43.61 1.6K
15:42 43.59 43.61 43.59 43.61 3.1K
15:43 43.61 43.61 43.57 43.58 4.2K
15:44 43.59 43.60 43.59 43.60 1.1K
15:45 43.59 43.59 43.59 43.59 1.3K
15:46 43.60 43.65 43.59 43.64 7.4K
15:47 43.64 43.64 43.64 43.64 1.5K
15:48 43.62 43.63 43.61 43.62 3.0K
15:49 43.65 43.68 43.65 43.66 5.7K
15:50 43.70 43.72 43.70 43.72 3.3K
15:51 43.69 43.70 43.66 43.66 3.0K
15:52 43.66 43.68 43.66 43.66 3.2K
15:53 43.66 43.66 43.65 43.66 4.3K
15:54 43.65 43.65 43.59 43.63 7.3K
15:55 43.66 43.71 43.66 43.71 10.5K
15:56 43.72 43.72 43.70 43.72 6.6K
15:57 43.69 43.71 43.65 43.66 12.1K
15:58 43.66 43.67 43.59 43.60 16.1K
15:59 43.60 43.60 43.55 43.55 125.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available