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 43.56 43.71 43.40 43.40 15.4K
09:31 43.24 43.45 43.23 43.23 8.1K
09:32 43.25 43.36 43.25 43.36 7.8K
09:35 43.22 43.22 43.22 43.22 0.7K
09:36 43.22 43.22 43.22 43.22 1.1K
09:38 43.22 43.22 43.22 43.22 0.2K
09:39 43.32 43.32 43.32 43.32 0.5K
09:40 43.32 43.32 43.32 43.32 0.3K
09:42 43.21 43.29 43.15 43.15 4.2K
09:43 43.07 43.11 43.06 43.07 10.2K
09:44 42.98 43.05 42.98 43.05 3.1K
09:45 42.99 42.99 42.93 42.93 1.2K
09:46 42.97 43.03 42.97 43.03 1.5K
09:47 43.09 43.14 43.09 43.14 1.8K
09:49 43.13 43.17 43.13 43.17 1.7K
09:51 43.16 43.21 43.16 43.21 3.7K
09:52 43.24 43.24 43.24 43.24 0.1K
09:53 43.22 43.25 43.21 43.21 3.3K
09:54 43.32 43.32 43.30 43.30 4.9K
09:57 43.34 43.34 43.34 43.34 2.0K
10:00 43.43 43.43 43.43 43.43 6.1K
10:03 43.50 43.50 43.40 43.40 1.6K
10:04 43.42 43.43 43.41 43.43 1.6K
10:05 43.49 43.58 43.49 43.55 7.9K
10:06 43.48 43.64 43.48 43.64 0.9K
10:07 43.58 43.58 43.58 43.58 0.9K
10:08 43.60 43.62 43.60 43.62 0.7K
10:09 43.62 43.62 43.58 43.58 2.5K
10:11 43.67 43.67 43.60 43.60 1.1K
10:12 43.56 43.58 43.56 43.58 3.0K
10:17 43.57 43.57 43.57 43.57 62.7K
10:19 43.56 43.56 43.56 43.56 0.6K
10:21 43.60 43.60 43.60 43.60 0.5K
10:23 43.54 43.58 43.54 43.58 2.0K
10:24 43.58 43.62 43.58 43.62 2.1K
10:27 43.59 43.59 43.59 43.59 0.8K
10:29 43.66 43.66 43.66 43.66 0.8K
10:30 43.62 43.65 43.62 43.65 1.6K
10:31 43.59 43.62 43.59 43.60 1.9K
10:32 43.60 43.60 43.60 43.60 0.7K
10:37 43.63 43.63 43.63 43.63 5.6K
10:38 43.69 43.69 43.67 43.67 20.4K
10:39 43.74 43.75 43.74 43.75 3.5K
10:40 43.74 43.81 43.74 43.81 6.6K
10:41 43.79 43.80 43.79 43.80 0.7K
10:42 43.80 43.82 43.80 43.82 6.6K
10:43 43.87 43.87 43.83 43.83 1.3K
10:44 43.86 43.86 43.86 43.86 0.7K
10:45 43.81 43.81 43.74 43.74 1.3K
10:46 43.74 43.77 43.74 43.77 2.8K
10:47 43.77 43.77 43.77 43.77 0.4K
10:48 43.77 43.77 43.77 43.77 0.2K
10:49 43.77 43.77 43.77 43.77 0.3K
10:50 43.74 43.74 43.74 43.74 0.8K
10:51 43.74 43.78 43.74 43.78 1.6K
10:52 43.84 43.84 43.82 43.82 1.3K
10:53 43.86 43.86 43.86 43.86 0.2K
10:54 43.82 43.82 43.82 43.82 1.6K
10:56 43.79 43.79 43.73 43.73 2.3K
11:00 43.84 43.84 43.83 43.83 12.7K
11:03 43.90 43.90 43.88 43.88 0.9K
11:05 43.86 43.86 43.86 43.86 0.6K
11:06 43.87 43.87 43.87 43.87 2.0K
11:09 43.85 43.85 43.85 43.85 0.5K
11:10 43.85 43.85 43.85 43.85 0.8K
11:12 43.88 43.88 43.87 43.87 1.4K
11:13 43.85 43.85 43.85 43.85 0.8K
11:14 43.83 43.83 43.82 43.82 0.9K
11:15 43.81 43.81 43.81 43.81 0.2K
11:16 43.81 43.82 43.81 43.82 2.0K
11:18 43.86 43.86 43.86 43.86 1.3K
11:19 43.83 43.83 43.80 43.80 0.8K
11:20 43.82 43.82 43.82 43.82 0.3K
11:21 43.85 43.89 43.85 43.89 1.8K
11:22 43.90 43.90 43.90 43.90 0.4K
11:23 43.90 43.91 43.90 43.91 1.7K
11:24 43.88 43.89 43.88 43.89 3.0K
11:27 43.87 43.88 43.86 43.88 4.2K
11:28 43.88 43.89 43.86 43.89 2.7K
11:30 43.84 43.84 43.84 43.84 2.6K
11:35 43.84 43.84 43.84 43.84 1.0K
11:36 43.85 43.85 43.85 43.85 0.2K
11:37 43.84 43.84 43.84 43.84 0.2K
11:38 43.84 43.84 43.84 43.84 0.2K
11:39 43.82 43.82 43.79 43.79 1.0K
11:40 43.81 43.81 43.81 43.81 0.6K
11:41 43.81 43.81 43.81 43.81 0.1K
11:42 43.81 43.81 43.81 43.81 0.8K
11:43 43.81 43.81 43.81 43.81 0.3K
11:44 43.81 43.81 43.78 43.78 2.3K
11:45 43.76 43.76 43.76 43.76 1.6K
11:48 43.73 43.73 43.73 43.73 1.3K
11:49 43.75 43.75 43.75 43.75 1.2K
11:54 43.72 43.72 43.72 43.72 1.3K
11:55 43.70 43.70 43.70 43.70 0.3K
11:57 43.69 43.69 43.64 43.64 5.0K
11:58 43.67 43.67 43.66 43.66 2.6K
12:02 43.68 43.69 43.68 43.69 1.1K
12:03 43.66 43.66 43.66 43.66 1.0K
12:08 43.71 43.71 43.68 43.68 1.4K
12:10 43.69 43.69 43.69 43.69 1.2K
12:12 43.71 43.71 43.68 43.68 2.4K
12:14 43.68 43.68 43.68 43.68 0.2K
12:15 43.67 43.67 43.67 43.67 0.3K
12:16 43.67 43.67 43.66 43.66 1.8K
12:18 43.70 43.70 43.70 43.70 0.9K
12:19 43.67 43.67 43.67 43.67 0.7K
12:22 43.67 43.67 43.67 43.67 1.0K
12:24 43.68 43.68 43.67 43.67 0.9K
12:26 43.68 43.68 43.67 43.67 0.8K
12:27 43.66 43.66 43.66 43.66 0.7K
12:28 43.67 43.68 43.67 43.68 1.8K
12:31 43.66 43.66 43.66 43.66 1.2K
12:34 43.70 43.70 43.69 43.69 0.9K
12:35 43.67 43.67 43.67 43.67 2.2K
12:43 43.66 43.66 43.66 43.66 1.1K
12:44 43.66 43.66 43.66 43.66 0.2K
12:45 43.64 43.64 43.64 43.64 1.6K
12:47 43.65 43.65 43.65 43.65 1.0K
12:48 43.67 43.67 43.67 43.67 1.5K
12:49 43.71 43.71 43.71 43.71 1.0K
12:52 43.74 43.74 43.74 43.74 0.5K
12:53 43.72 43.72 43.72 43.72 0.4K
12:54 43.71 43.73 43.71 43.73 1.8K
12:55 43.73 43.73 43.70 43.70 1.6K
12:57 43.68 43.68 43.66 43.66 1.6K
12:59 43.72 43.72 43.72 43.72 1.7K
13:00 43.68 43.68 43.68 43.68 0.3K
13:01 43.69 43.69 43.69 43.69 1.8K
13:07 43.68 43.68 43.65 43.65 1.1K
13:09 43.61 43.61 43.61 43.61 0.5K
13:11 43.62 43.62 43.62 43.62 1.1K
13:12 43.61 43.61 43.61 43.61 0.2K
13:13 43.62 43.63 43.61 43.61 1.9K
13:16 43.65 43.65 43.65 43.65 0.6K
13:18 43.66 43.67 43.65 43.65 2.0K
13:20 43.66 43.66 43.66 43.66 0.3K
13:21 43.62 43.62 43.62 43.62 0.4K
13:22 43.63 43.63 43.63 43.63 0.5K
13:24 43.63 43.63 43.63 43.63 1.0K
13:25 43.63 43.63 43.63 43.63 0.3K
13:26 43.61 43.61 43.61 43.61 0.8K
13:27 43.61 43.61 43.61 43.61 0.7K
13:28 43.63 43.63 43.63 43.63 0.5K
13:29 43.63 43.63 43.63 43.63 1.3K
13:33 43.63 43.63 43.63 43.63 0.5K
13:35 43.63 43.63 43.61 43.61 1.3K
13:37 43.66 43.66 43.66 43.66 2.6K
13:41 43.65 43.65 43.61 43.61 1.5K
13:42 43.62 43.62 43.62 43.62 1.7K
13:46 43.61 43.61 43.61 43.61 0.8K
13:47 43.62 43.62 43.62 43.62 0.8K
13:49 43.62 43.62 43.62 43.62 1.0K
13:50 43.58 43.58 43.56 43.56 1.4K
13:51 43.55 43.56 43.55 43.56 1.0K
13:52 43.55 43.55 43.52 43.52 1.3K
13:53 43.52 43.52 43.52 43.52 0.8K
13:54 43.52 43.52 43.52 43.52 1.8K
13:55 43.50 43.50 43.49 43.50 3.6K
13:56 43.50 43.50 43.50 43.50 0.5K
13:57 43.49 43.49 43.47 43.47 1.6K
13:59 43.50 43.50 43.50 43.50 0.4K
14:00 43.50 43.51 43.50 43.51 0.5K
14:01 43.50 43.50 43.46 43.46 1.0K
14:02 43.45 43.45 43.45 43.45 1.6K
14:03 43.48 43.48 43.48 43.48 1.0K
14:04 43.49 43.49 43.49 43.49 0.3K
14:05 43.48 43.48 43.48 43.48 1.1K
14:06 43.48 43.48 43.48 43.48 0.3K
14:08 43.49 43.50 43.46 43.46 11.5K
14:09 43.47 43.47 43.47 43.47 0.3K
14:10 43.46 43.46 43.46 43.46 0.3K
14:12 43.46 43.46 43.42 43.42 2.0K
14:15 43.46 43.46 43.46 43.46 1.6K
14:17 43.48 43.48 43.48 43.48 0.4K
14:18 43.48 43.48 43.48 43.48 1.1K
14:20 43.47 43.47 43.47 43.47 0.2K
14:22 43.47 43.50 43.47 43.50 1.2K
14:23 43.50 43.53 43.50 43.53 2.1K
14:24 43.55 43.57 43.55 43.57 1.1K
14:27 43.57 43.57 43.57 43.57 1.5K
14:29 43.58 43.58 43.58 43.58 0.1K
14:30 43.58 43.58 43.58 43.58 0.8K
14:31 43.59 43.60 43.59 43.60 1.3K
14:32 43.60 43.61 43.60 43.61 2.1K
14:34 43.62 43.62 43.57 43.57 3.5K
14:35 43.57 43.57 43.57 43.57 0.2K
14:37 43.57 43.57 43.57 43.57 0.2K
14:38 43.57 43.60 43.57 43.60 4.0K
14:39 43.57 43.57 43.54 43.55 1.8K
14:40 43.56 43.56 43.56 43.56 0.9K
14:41 43.54 43.54 43.54 43.54 0.5K
14:42 43.53 43.53 43.53 43.53 1.1K
14:43 43.53 43.53 43.50 43.50 1.7K
14:44 43.51 43.51 43.51 43.51 0.4K
14:45 43.50 43.51 43.50 43.51 6.3K
14:46 43.52 43.52 43.52 43.52 0.4K
14:47 43.50 43.50 43.50 43.50 1.0K
14:48 43.50 43.50 43.50 43.50 0.1K
14:49 43.50 43.50 43.49 43.49 1.0K
14:50 43.48 43.48 43.47 43.47 1.0K
14:51 43.50 43.50 43.50 43.50 0.8K
14:53 43.46 43.46 43.46 43.46 0.5K
14:54 43.51 43.51 43.51 43.51 2.4K
14:55 43.53 43.53 43.53 43.53 0.3K
14:56 43.51 43.51 43.51 43.51 0.9K
14:57 43.51 43.53 43.51 43.53 1.5K
14:59 43.47 43.49 43.47 43.49 0.7K
15:00 43.47 43.48 43.47 43.48 1.0K
15:02 43.47 43.47 43.47 43.47 0.3K
15:03 43.46 43.46 43.46 43.46 0.9K
15:04 43.44 43.44 43.44 43.44 0.6K
15:05 43.44 43.44 43.42 43.42 7.1K
15:07 43.39 43.40 43.38 43.40 1.4K
15:09 43.41 43.42 43.41 43.42 3.5K
15:10 43.43 43.43 43.40 43.40 1.5K
15:11 43.40 43.40 43.37 43.39 2.7K
15:12 43.42 43.42 43.42 43.42 0.8K
15:13 43.42 43.42 43.42 43.42 0.8K
15:15 43.41 43.41 43.41 43.41 1.4K
15:16 43.42 43.42 43.42 43.42 1.2K
15:18 43.42 43.42 43.41 43.41 1.6K
15:19 43.38 43.38 43.38 43.38 0.6K
15:20 43.39 43.39 43.39 43.39 0.5K
15:21 43.39 43.39 43.38 43.38 0.7K
15:22 43.37 43.37 43.37 43.37 2.2K
15:23 43.37 43.37 43.37 43.37 3.1K
15:24 43.37 43.38 43.37 43.38 1.9K
15:25 43.35 43.35 43.34 43.34 1.8K
15:26 43.33 43.33 43.33 43.33 1.8K
15:27 43.31 43.31 43.31 43.31 0.6K
15:28 43.31 43.31 43.31 43.31 2.9K
15:30 43.33 43.33 43.33 43.33 1.2K
15:31 43.33 43.33 43.32 43.32 0.9K
15:32 43.31 43.31 43.31 43.31 1.5K
15:33 43.29 43.29 43.29 43.29 1.1K
15:34 43.30 43.30 43.26 43.26 2.3K
15:35 43.28 43.29 43.28 43.29 3.1K
15:37 43.28 43.28 43.28 43.28 2.2K
15:38 43.26 43.26 43.26 43.26 1.4K
15:39 43.26 43.26 43.26 43.26 0.8K
15:40 43.26 43.26 43.26 43.26 0.7K
15:41 43.27 43.27 43.27 43.27 1.0K
15:42 43.30 43.32 43.30 43.30 8.8K
15:43 43.30 43.30 43.30 43.30 2.6K
15:44 43.30 43.30 43.27 43.27 11.6K
15:45 43.28 43.30 43.27 43.30 7.4K
15:46 43.30 43.32 43.30 43.32 4.0K
15:47 43.32 43.35 43.30 43.35 15.9K
15:48 43.35 43.36 43.34 43.34 6.8K
15:49 43.35 43.35 43.35 43.35 1.3K
15:50 43.33 43.34 43.32 43.32 6.4K
15:51 43.26 43.28 43.21 43.21 10.7K
15:52 43.23 43.23 43.19 43.19 2.7K
15:53 43.21 43.22 43.20 43.20 6.1K
15:54 43.23 43.32 43.22 43.29 12.7K
15:55 43.27 43.27 43.20 43.20 12.6K
15:56 43.20 43.20 43.16 43.16 15.1K
15:57 43.15 43.16 43.10 43.10 19.0K
15:58 43.11 43.16 43.11 43.15 18.7K
15:59 43.16 43.21 43.16 43.20 171.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available