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 43.40 43.40 43.34 43.34 20.9K
09:31 43.16 43.49 43.15 43.49 0.7K
09:32 43.34 43.34 43.34 43.34 0.5K
09:33 43.30 43.43 43.30 43.43 0.8K
09:36 43.31 43.31 43.22 43.30 0.9K
09:37 43.23 43.23 43.23 43.23 1.3K
09:38 43.20 43.20 43.16 43.16 0.9K
09:41 43.14 43.14 43.14 43.14 0.8K
09:42 43.20 43.20 43.20 43.20 1.0K
09:44 43.19 43.19 43.19 43.19 1.9K
09:45 43.06 43.06 43.00 43.00 1.9K
09:46 42.88 42.88 42.85 42.85 2.6K
09:47 42.94 42.94 42.92 42.92 1.6K
09:48 42.91 43.01 42.91 43.01 2.0K
09:49 43.01 43.01 42.93 42.93 0.8K
09:50 42.90 42.90 42.90 42.90 0.8K
09:51 42.86 42.86 42.86 42.86 0.9K
09:52 42.89 42.95 42.89 42.95 2.4K
09:53 42.87 42.87 42.87 42.87 1.7K
09:54 42.86 42.86 42.86 42.86 0.5K
09:55 42.84 42.84 42.79 42.82 3.1K
09:58 42.83 42.85 42.80 42.85 4.3K
09:59 42.87 42.87 42.87 42.87 0.5K
10:00 43.03 43.03 43.03 43.03 1.9K
10:01 42.93 42.96 42.92 42.92 1.3K
10:02 42.95 42.95 42.88 42.88 0.8K
10:03 42.89 42.94 42.89 42.90 2.6K
10:05 42.97 42.97 42.95 42.95 7.9K
10:06 42.96 42.96 42.96 42.96 0.2K
10:07 42.97 43.01 42.97 43.01 0.8K
10:08 43.15 43.15 43.15 43.15 8.5K
10:09 43.13 43.13 43.13 43.13 1.4K
10:10 43.11 43.12 43.11 43.12 2.9K
10:12 43.13 43.13 43.12 43.12 1.6K
10:13 43.13 43.17 43.13 43.14 1.3K
10:14 43.14 43.14 43.14 43.14 0.6K
10:15 43.23 43.23 43.23 43.23 0.9K
10:16 43.20 43.20 43.20 43.20 0.6K
10:17 43.18 43.18 43.16 43.16 0.6K
10:18 43.17 43.17 43.14 43.14 1.3K
10:19 43.11 43.14 43.11 43.14 0.3K
10:20 43.14 43.14 43.09 43.09 1.7K
10:21 43.05 43.06 43.04 43.04 2.4K
10:22 43.03 43.03 43.03 43.03 1.6K
10:24 42.98 42.98 42.98 42.98 0.9K
10:25 42.95 42.95 42.95 42.95 0.7K
10:26 42.90 42.90 42.88 42.88 11.2K
10:27 42.84 42.84 42.84 42.84 0.5K
10:28 42.85 42.85 42.85 42.85 2.1K
10:29 42.86 42.86 42.86 42.86 3.1K
10:30 42.87 42.87 42.87 42.87 0.4K
10:31 42.84 42.84 42.84 42.84 0.6K
10:33 42.80 42.80 42.80 42.80 6.4K
10:34 42.79 42.79 42.79 42.79 1.4K
10:35 42.73 42.75 42.73 42.75 2.3K
10:36 42.72 42.72 42.72 42.72 0.7K
10:37 42.78 42.78 42.78 42.78 1.9K
10:39 42.78 42.79 42.78 42.79 0.8K
10:40 42.76 42.76 42.76 42.76 0.8K
10:41 42.75 42.75 42.70 42.70 6.6K
10:42 42.72 42.72 42.64 42.64 2.1K
10:43 42.66 42.66 42.66 42.66 0.8K
10:45 42.66 42.66 42.61 42.61 2.9K
10:46 42.65 42.74 42.65 42.74 1.5K
10:47 42.78 42.81 42.77 42.77 1.6K
10:48 42.80 42.80 42.79 42.79 3.0K
10:50 42.85 42.85 42.82 42.82 5.5K
10:51 42.83 42.85 42.83 42.85 1.8K
10:55 42.88 42.88 42.88 42.88 1.5K
10:58 42.94 42.94 42.94 42.94 1.3K
11:00 42.96 42.96 42.90 42.90 2.0K
11:01 42.93 42.93 42.92 42.92 0.8K
11:03 42.94 42.96 42.94 42.96 2.0K
11:04 43.00 43.00 43.00 43.00 0.8K
11:05 43.03 43.07 43.03 43.07 2.4K
11:08 43.05 43.05 43.05 43.05 0.4K
11:09 43.05 43.05 43.03 43.03 2.0K
11:10 42.99 43.00 42.99 43.00 1.7K
11:12 43.03 43.03 43.03 43.03 0.9K
11:14 43.02 43.03 43.02 43.02 1.5K
11:16 43.00 43.03 43.00 43.03 0.9K
11:17 43.00 43.00 43.00 43.00 0.9K
11:21 43.00 43.00 43.00 43.00 0.5K
11:22 43.00 43.00 43.00 43.00 0.5K
11:23 42.97 42.97 42.97 42.97 0.6K
11:24 42.97 42.97 42.97 42.97 0.7K
11:25 42.94 42.94 42.94 42.94 0.7K
11:26 42.99 42.99 42.99 42.99 1.4K
11:29 43.02 43.02 43.02 43.02 0.9K
11:31 43.03 43.03 43.03 43.03 0.6K
11:33 43.03 43.03 43.03 43.03 0.6K
11:34 43.05 43.07 43.05 43.07 1.3K
11:35 43.03 43.04 43.03 43.04 6.5K
11:36 43.00 43.00 43.00 43.00 0.8K
11:38 43.05 43.05 43.02 43.02 1.0K
11:39 43.00 43.00 43.00 43.00 0.7K
11:40 42.97 42.97 42.97 42.97 0.7K
11:41 42.98 42.98 42.98 42.98 0.6K
11:42 42.95 42.95 42.95 42.95 1.2K
11:43 42.93 42.93 42.93 42.93 0.5K
11:44 42.91 42.91 42.87 42.87 2.6K
11:45 42.86 42.86 42.86 42.86 0.2K
11:46 42.84 42.84 42.82 42.83 6.4K
11:47 42.83 42.83 42.83 42.83 0.2K
11:48 42.80 42.80 42.80 42.80 1.3K
11:50 42.75 42.77 42.75 42.77 5.5K
11:53 42.77 42.77 42.76 42.76 1.6K
11:54 42.76 42.80 42.76 42.80 1.7K
11:55 42.82 42.82 42.82 42.82 0.9K
11:59 42.82 42.86 42.82 42.84 3.2K
12:01 42.86 42.86 42.83 42.84 1.2K
12:03 42.84 42.87 42.84 42.87 1.5K
12:04 42.87 42.87 42.87 42.87 0.3K
12:05 42.88 42.88 42.86 42.86 0.7K
12:07 42.90 42.90 42.90 42.90 0.4K
12:08 42.92 42.92 42.91 42.91 2.1K
12:12 42.95 42.95 42.94 42.95 1.8K
12:13 42.95 42.95 42.93 42.93 1.3K
12:14 42.94 42.94 42.90 42.90 1.5K
12:16 42.91 42.91 42.88 42.88 0.5K
12:17 42.89 42.89 42.89 42.89 0.3K
12:18 42.90 42.90 42.87 42.87 1.1K
12:20 42.86 42.86 42.86 42.86 3.8K
12:25 42.87 42.88 42.87 42.88 1.6K
12:27 42.90 42.90 42.90 42.90 0.8K
12:28 42.93 42.93 42.93 42.93 0.3K
12:29 42.94 42.95 42.93 42.95 1.4K
12:31 42.90 42.90 42.90 42.90 2.0K
12:34 42.88 42.88 42.88 42.88 0.3K
12:35 42.83 42.83 42.82 42.82 1.1K
12:36 42.80 42.80 42.80 42.80 0.6K
12:37 42.80 42.80 42.80 42.80 0.3K
12:39 42.81 42.81 42.79 42.79 0.9K
12:40 42.82 42.82 42.81 42.81 2.4K
12:44 42.82 42.84 42.82 42.84 2.8K
12:46 42.83 42.83 42.83 42.83 2.6K
12:49 42.83 42.83 42.83 42.83 0.5K
12:50 42.83 42.85 42.83 42.85 1.2K
12:51 42.85 42.86 42.85 42.86 0.7K
12:52 42.84 42.84 42.84 42.84 0.8K
12:57 42.83 42.83 42.83 42.83 0.9K
12:58 42.82 42.83 42.82 42.83 1.6K
12:59 42.85 42.85 42.85 42.85 0.8K
13:00 42.84 42.84 42.84 42.84 1.3K
13:02 42.85 42.85 42.85 42.85 0.9K
13:04 42.94 42.94 42.94 42.94 2.0K
13:05 42.93 42.93 42.93 42.93 0.2K
13:06 42.92 42.94 42.92 42.94 0.8K
13:07 42.96 42.96 42.96 42.96 0.2K
13:09 42.91 42.91 42.91 42.91 0.8K
13:10 42.91 42.91 42.91 42.91 0.2K
13:11 42.89 42.93 42.89 42.91 0.5K
13:12 42.89 42.89 42.87 42.87 1.7K
13:13 42.87 42.87 42.87 42.87 0.5K
13:14 42.85 42.85 42.85 42.85 0.7K
13:15 42.86 42.86 42.86 42.86 0.2K
13:16 42.87 42.87 42.87 42.87 0.5K
13:18 42.87 42.87 42.87 42.87 0.8K
13:20 42.89 42.89 42.89 42.89 0.6K
13:21 42.89 42.89 42.89 42.89 1.0K
13:24 42.88 42.89 42.88 42.89 0.6K
13:25 42.89 42.89 42.89 42.89 0.1K
13:26 42.90 42.95 42.90 42.95 2.5K
13:27 42.96 42.97 42.96 42.97 0.9K
13:29 42.96 42.99 42.96 42.99 0.7K
13:30 42.98 42.98 42.98 42.98 0.3K
13:31 42.99 42.99 42.98 42.98 0.7K
13:33 43.00 43.00 43.00 43.00 0.8K
13:34 43.00 43.00 43.00 43.00 0.4K
13:35 42.98 42.98 42.96 42.96 2.2K
13:38 42.99 42.99 42.97 42.97 1.0K
13:39 42.99 42.99 42.98 42.99 1.8K
13:40 42.99 42.99 42.99 42.99 0.5K
13:41 42.99 43.00 42.98 42.98 3.0K
13:43 43.03 43.05 43.03 43.05 1.1K
13:44 43.06 43.06 43.06 43.06 0.3K
13:45 43.04 43.04 43.04 43.04 0.4K
13:46 43.04 43.04 43.04 43.04 0.7K
13:47 43.04 43.04 43.04 43.04 0.9K
13:49 43.03 43.06 43.03 43.04 1.9K
13:50 43.05 43.05 42.97 43.00 3.3K
13:51 43.00 43.00 43.00 43.00 0.3K
13:52 42.98 42.98 42.98 42.98 1.7K
13:55 42.95 42.95 42.93 42.93 2.7K
13:56 42.98 42.98 42.98 42.98 1.0K
13:57 42.99 43.00 42.99 43.00 0.8K
13:58 42.99 42.99 42.99 42.99 0.9K
13:59 42.99 42.99 42.99 42.99 1.2K
14:00 43.04 43.05 43.04 43.05 0.8K
14:01 43.01 43.01 43.01 43.01 1.1K
14:03 43.03 43.03 43.03 43.03 0.7K
14:04 43.03 43.03 43.03 43.03 1.1K
14:05 43.03 43.03 43.01 43.01 1.1K
14:06 43.02 43.02 43.02 43.02 0.5K
14:07 43.02 43.02 43.02 43.02 0.3K
14:09 43.03 43.03 43.03 43.03 1.8K
14:10 43.02 43.03 43.02 43.03 1.1K
14:11 43.06 43.09 43.06 43.09 2.0K
14:13 43.09 43.09 43.09 43.09 0.6K
14:15 43.09 43.09 43.09 43.09 0.1K
14:16 43.11 43.11 43.11 43.11 1.0K
14:17 43.12 43.12 43.12 43.12 0.3K
14:18 43.11 43.14 43.11 43.13 2.6K
14:19 43.18 43.19 43.18 43.19 2.0K
14:21 43.18 43.19 43.18 43.19 0.6K
14:22 43.22 43.22 43.22 43.22 2.6K
14:23 43.18 43.18 43.18 43.18 3.3K
14:24 43.18 43.19 43.18 43.19 1.1K
14:25 43.23 43.23 43.17 43.17 0.9K
14:26 43.17 43.17 43.17 43.17 1.2K
14:30 43.19 43.19 43.19 43.19 1.6K
14:33 43.23 43.23 43.23 43.23 0.5K
14:35 43.19 43.19 43.17 43.17 2.7K
14:36 43.18 43.18 43.18 43.18 0.8K
14:38 43.20 43.21 43.20 43.21 0.7K
14:39 43.22 43.22 43.20 43.20 0.9K
14:41 43.22 43.22 43.22 43.22 0.4K
14:42 43.22 43.22 43.22 43.22 1.1K
14:43 43.18 43.19 43.18 43.19 1.6K
14:45 43.19 43.20 43.11 43.15 6.9K
14:46 43.14 43.15 43.14 43.15 2.4K
14:48 43.13 43.13 43.13 43.13 0.3K
14:49 43.16 43.16 43.14 43.14 2.8K
14:50 43.12 43.12 43.12 43.12 2.1K
14:51 43.13 43.13 43.13 43.13 1.0K
14:53 43.13 43.13 43.13 43.13 1.1K
14:54 43.11 43.11 43.09 43.09 1.0K
14:56 43.07 43.07 43.05 43.05 3.0K
15:00 43.04 43.06 43.04 43.06 1.8K
15:01 43.04 43.04 43.04 43.04 0.1K
15:02 43.04 43.04 43.04 43.04 1.1K
15:03 43.04 43.04 43.04 43.04 1.1K
15:04 43.02 43.05 43.02 43.05 8.5K
15:05 43.06 43.06 43.05 43.05 0.9K
15:06 43.06 43.07 43.06 43.07 2.1K
15:07 43.06 43.07 43.06 43.07 0.8K
15:08 43.04 43.04 43.03 43.03 0.9K
15:09 43.03 43.03 43.03 43.03 0.8K
15:10 43.03 43.03 43.02 43.02 1.1K
15:11 43.01 43.01 43.01 43.01 0.9K
15:12 43.02 43.02 42.99 42.99 2.0K
15:13 42.96 42.96 42.96 42.96 0.6K
15:14 42.96 42.96 42.96 42.96 1.0K
15:15 42.96 42.96 42.96 42.96 1.9K
15:16 42.94 42.94 42.94 42.94 0.6K
15:17 42.95 42.95 42.95 42.95 0.7K
15:18 42.95 42.95 42.95 42.95 2.3K
15:20 42.97 42.98 42.97 42.98 1.5K
15:21 42.98 42.98 42.98 42.98 0.9K
15:22 42.98 42.98 42.98 42.98 0.6K
15:23 42.96 42.96 42.96 42.96 1.8K
15:24 42.97 42.98 42.97 42.98 1.4K
15:25 42.98 42.98 42.98 42.98 0.5K
15:26 42.98 42.98 42.98 42.98 2.3K
15:28 42.98 42.98 42.92 42.92 3.5K
15:29 42.92 42.93 42.91 42.92 2.0K
15:30 42.93 42.93 42.93 42.93 2.1K
15:31 42.91 42.91 42.89 42.89 2.8K
15:33 42.89 42.89 42.89 42.89 1.0K
15:34 42.88 42.88 42.87 42.87 3.6K
15:35 42.88 42.88 42.87 42.87 1.2K
15:36 42.87 42.87 42.87 42.87 0.4K
15:37 42.87 42.87 42.87 42.87 0.7K
15:38 42.86 42.88 42.84 42.88 3.6K
15:39 42.86 42.88 42.86 42.88 1.0K
15:40 42.88 42.89 42.86 42.88 4.0K
15:41 42.88 42.88 42.88 42.88 0.8K
15:42 42.88 42.88 42.86 42.88 1.7K
15:43 42.89 42.97 42.89 42.94 5.6K
15:44 42.91 42.95 42.91 42.95 0.4K
15:45 42.93 43.02 42.93 43.02 14.5K
15:46 43.06 43.09 43.05 43.09 2.6K
15:47 43.11 43.11 43.08 43.09 1.9K
15:48 43.09 43.11 43.07 43.09 1.8K
15:49 43.07 43.11 43.07 43.08 4.4K
15:50 43.10 43.10 43.08 43.10 2.4K
15:51 43.13 43.13 43.05 43.05 12.1K
15:52 43.08 43.08 43.06 43.06 3.0K
15:53 43.08 43.08 43.03 43.04 8.5K
15:54 43.03 43.03 42.96 42.96 8.0K
15:55 42.99 42.99 42.97 42.99 5.8K
15:56 42.97 42.97 42.94 42.94 8.5K
15:57 42.93 42.95 42.93 42.93 11.9K
15:58 42.93 42.95 42.91 42.95 17.1K
15:59 42.95 42.95 42.90 42.91 133.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available