Progress

PRGS
🏛️ usa →
43.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.00 43.03 43.00 43.03 7.2K
09:32 43.02 43.02 43.02 43.02 1.2K
09:33 42.95 42.95 42.95 42.95 0.2K
09:36 42.88 42.88 42.88 42.88 0.6K
09:39 43.00 43.00 43.00 43.00 0.6K
09:40 42.95 42.95 42.95 42.95 0.3K
09:41 42.83 42.83 42.76 42.76 2.6K
09:42 42.68 42.68 42.68 42.68 0.8K
09:44 42.68 42.68 42.68 42.68 0.2K
09:45 42.68 42.68 42.68 42.68 0.4K
09:46 42.54 42.59 42.54 42.59 2.3K
09:48 42.76 42.76 42.76 42.76 0.5K
09:49 42.70 42.70 42.70 42.70 0.4K
09:52 42.76 42.76 42.76 42.76 0.5K
09:53 42.72 42.72 42.68 42.68 2.1K
09:54 42.67 42.67 42.67 42.67 0.2K
09:55 42.67 42.67 42.67 42.67 0.4K
09:56 42.71 42.71 42.69 42.69 0.7K
09:57 42.69 42.74 42.69 42.74 0.7K
09:58 42.74 42.74 42.74 42.74 0.4K
09:59 42.68 42.81 42.68 42.81 0.5K
10:00 42.70 42.70 42.62 42.63 1.0K
10:01 42.52 42.52 42.47 42.47 2.5K
10:02 42.47 42.47 42.47 42.47 1.6K
10:03 42.48 42.48 42.48 42.48 0.7K
10:04 42.48 42.54 42.48 42.49 1.1K
10:05 42.49 42.49 42.49 42.49 1.0K
10:07 42.56 42.56 42.56 42.56 0.5K
10:08 42.56 42.56 42.56 42.56 0.7K
10:09 42.56 42.56 42.56 42.56 0.1K
10:10 42.56 42.56 42.56 42.56 0.3K
10:11 42.55 42.55 42.52 42.52 1.0K
10:12 42.56 42.58 42.56 42.58 1.0K
10:14 42.60 42.60 42.60 42.60 2.4K
10:17 42.72 42.72 42.63 42.63 3.3K
10:18 42.61 42.61 42.58 42.60 1.7K
10:22 42.59 42.60 42.59 42.60 1.9K
10:25 42.54 42.54 42.54 42.54 0.3K
10:26 42.56 42.56 42.56 42.56 0.8K
10:28 42.58 42.58 42.58 42.58 1.1K
10:31 42.51 42.51 42.50 42.50 1.0K
10:33 42.46 42.47 42.46 42.47 2.0K
10:36 42.51 42.51 42.51 42.51 0.6K
10:37 42.51 42.57 42.51 42.57 1.2K
10:43 42.50 42.55 42.50 42.55 0.9K
10:45 42.52 42.52 42.52 42.52 0.6K
10:46 42.50 42.50 42.50 42.50 0.5K
10:49 42.51 42.51 42.51 42.51 1.2K
10:54 42.50 42.50 42.50 42.50 0.8K
10:56 42.55 42.55 42.54 42.55 4.3K
10:59 42.58 42.64 42.58 42.61 1.9K
11:00 42.55 42.55 42.55 42.55 0.8K
11:02 42.53 42.53 42.53 42.53 1.6K
11:03 42.53 42.53 42.53 42.53 0.8K
11:04 42.55 42.55 42.55 42.55 0.3K
11:07 42.51 42.51 42.51 42.51 1.2K
11:10 42.50 42.50 42.50 42.50 0.2K
11:11 42.50 42.50 42.50 42.50 0.3K
11:12 42.46 42.48 42.46 42.48 2.1K
11:15 42.51 42.51 42.51 42.51 1.3K
11:16 42.52 42.52 42.51 42.51 0.7K
11:17 42.51 42.51 42.51 42.51 0.4K
11:22 42.52 42.52 42.52 42.52 0.3K
11:23 42.52 42.55 42.52 42.55 3.9K
11:24 42.60 42.60 42.60 42.60 0.6K
11:26 42.63 42.63 42.63 42.63 0.8K
11:28 42.65 42.68 42.65 42.68 1.2K
11:29 42.68 42.70 42.68 42.70 0.8K
11:30 42.67 42.69 42.67 42.69 1.5K
11:31 42.69 42.69 42.69 42.69 0.2K
11:32 42.71 42.73 42.71 42.73 0.8K
11:33 42.71 42.71 42.69 42.69 2.2K
11:34 42.66 42.70 42.66 42.70 2.5K
11:35 42.65 42.65 42.65 42.65 1.3K
11:37 42.63 42.63 42.59 42.59 1.9K
11:38 42.64 42.66 42.63 42.66 3.1K
11:39 42.63 42.65 42.63 42.65 2.0K
11:40 42.65 42.65 42.65 42.65 1.0K
11:47 42.64 42.64 42.64 42.64 2.4K
11:48 42.62 42.62 42.61 42.61 0.8K
11:49 42.63 42.64 42.62 42.62 1.9K
11:50 42.54 42.54 42.54 42.54 1.0K
11:51 42.54 42.54 42.53 42.53 0.8K
11:55 42.51 42.51 42.51 42.51 0.6K
11:57 42.50 42.50 42.50 42.50 0.2K
11:59 42.50 42.51 42.50 42.51 1.2K
12:00 42.53 42.54 42.50 42.50 3.2K
12:01 42.54 42.60 42.54 42.60 6.2K
12:02 42.60 42.64 42.60 42.63 1.3K
12:05 42.64 42.64 42.64 42.64 0.6K
12:06 42.61 42.61 42.61 42.61 3.5K
12:07 42.58 42.58 42.58 42.58 1.3K
12:10 42.56 42.56 42.53 42.53 0.3K
12:11 42.53 42.53 42.53 42.53 0.5K
12:12 42.52 42.52 42.45 42.45 3.7K
12:15 42.41 42.46 42.41 42.46 1.8K
12:16 42.48 42.49 42.48 42.49 0.3K
12:17 42.49 42.50 42.49 42.50 1.0K
12:18 42.53 42.53 42.53 42.53 0.7K
12:22 42.50 42.50 42.50 42.50 0.4K
12:23 42.48 42.48 42.48 42.48 0.8K
12:25 42.47 42.47 42.47 42.47 0.2K
12:27 42.48 42.48 42.38 42.38 2.2K
12:28 42.37 42.37 42.37 42.37 0.4K
12:29 42.41 42.41 42.41 42.41 1.9K
12:30 42.45 42.45 42.44 42.44 0.6K
12:31 42.44 42.44 42.44 42.44 1.5K
12:32 42.44 42.44 42.44 42.44 1.0K
12:33 42.44 42.44 42.44 42.44 0.9K
12:36 42.45 42.45 42.45 42.45 0.4K
12:38 42.44 42.44 42.44 42.44 0.4K
12:41 42.39 42.39 42.36 42.36 1.1K
12:43 42.36 42.36 42.36 42.36 0.7K
12:44 42.35 42.44 42.35 42.44 8.3K
12:46 42.50 42.50 42.50 42.50 0.5K
12:47 42.50 42.50 42.50 42.50 1.0K
12:48 42.50 42.50 42.50 42.50 0.8K
12:49 42.50 42.50 42.45 42.45 1.6K
12:50 42.44 42.44 42.44 42.44 6.1K
12:52 42.42 42.42 42.42 42.42 1.1K
12:54 42.39 42.39 42.39 42.39 0.6K
12:56 42.34 42.34 42.33 42.33 0.7K
12:57 42.30 42.30 42.30 42.30 0.3K
12:58 42.29 42.33 42.29 42.33 1.5K
12:59 42.32 42.35 42.32 42.33 2.1K
13:00 42.31 42.31 42.30 42.30 0.5K
13:01 42.30 42.30 42.30 42.30 0.2K
13:02 42.30 42.30 42.30 42.30 1.0K
13:04 42.29 42.29 42.21 42.21 3.6K
13:05 42.27 42.27 42.27 42.27 0.8K
13:06 42.29 42.29 42.29 42.29 0.8K
13:08 42.25 42.25 42.25 42.25 0.5K
13:09 42.23 42.23 42.21 42.21 0.8K
13:10 42.24 42.26 42.24 42.26 7.4K
13:12 42.29 42.29 42.29 42.29 0.2K
13:13 42.27 42.27 42.27 42.27 0.5K
13:14 42.32 42.32 42.32 42.32 1.7K
13:16 42.32 42.34 42.32 42.34 4.8K
13:17 42.34 42.34 42.34 42.34 0.2K
13:18 42.37 42.37 42.37 42.37 1.2K
13:19 42.40 42.40 42.35 42.38 0.6K
13:20 42.42 42.42 42.42 42.42 0.3K
13:21 42.42 42.42 42.42 42.42 0.4K
13:22 42.36 42.36 42.36 42.36 1.5K
13:23 42.34 42.34 42.34 42.34 0.3K
13:24 42.34 42.34 42.34 42.34 0.4K
13:29 42.35 42.35 42.35 42.35 0.9K
13:30 42.34 42.34 42.34 42.34 0.1K
13:31 42.34 42.34 42.34 42.34 2.7K
13:36 42.33 42.33 42.33 42.33 0.7K
13:39 42.33 42.37 42.33 42.37 3.4K
13:40 42.34 42.37 42.34 42.37 9.5K
13:41 42.34 42.34 42.34 42.34 3.2K
13:44 42.29 42.29 42.29 42.29 2.0K
13:46 42.26 42.26 42.26 42.26 0.3K
13:48 42.24 42.24 42.24 42.24 0.5K
13:49 42.20 42.20 42.20 42.20 0.1K
13:50 42.20 42.20 42.20 42.20 0.2K
13:51 42.13 42.14 42.13 42.14 1.9K
13:55 42.14 42.14 42.14 42.14 0.3K
13:56 42.12 42.17 42.12 42.17 1.9K
13:57 42.17 42.17 42.17 42.17 0.6K
13:58 42.18 42.18 42.18 42.18 0.1K
13:59 42.18 42.18 42.16 42.16 0.8K
14:00 42.16 42.23 42.16 42.23 6.1K
14:01 42.21 42.21 42.21 42.21 0.4K
14:02 42.23 42.23 42.23 42.23 1.0K
14:04 42.22 42.22 42.22 42.22 0.4K
14:07 42.19 42.19 42.16 42.16 4.4K
14:08 42.16 42.16 42.16 42.16 0.7K
14:09 42.17 42.17 42.17 42.17 0.9K
14:10 42.18 42.18 42.18 42.18 0.4K
14:11 42.15 42.22 42.13 42.18 6.2K
14:12 42.18 42.18 42.18 42.18 0.8K
14:13 42.18 42.18 42.18 42.18 1.0K
14:14 42.17 42.21 42.17 42.18 1.3K
14:16 42.18 42.18 42.18 42.18 0.3K
14:18 42.14 42.16 42.14 42.16 1.8K
14:19 42.16 42.16 42.16 42.16 0.3K
14:20 42.18 42.18 42.18 42.18 0.7K
14:24 42.20 42.20 42.18 42.18 0.9K
14:25 42.18 42.18 42.16 42.16 1.4K
14:27 42.14 42.14 42.14 42.14 0.5K
14:28 42.15 42.16 42.15 42.16 0.4K
14:29 42.15 42.15 42.15 42.15 0.9K
14:33 42.15 42.15 42.09 42.09 3.0K
14:34 42.09 42.09 42.09 42.09 0.8K
14:37 42.10 42.10 42.08 42.08 1.2K
14:38 42.06 42.06 42.06 42.06 0.2K
14:39 42.07 42.07 42.06 42.06 0.4K
14:40 42.07 42.07 42.07 42.07 1.5K
14:42 42.04 42.04 42.04 42.04 1.4K
14:45 42.08 42.11 42.08 42.11 1.0K
14:47 42.17 42.17 42.17 42.17 1.1K
14:48 42.20 42.20 42.17 42.17 0.9K
14:49 42.20 42.23 42.20 42.23 1.8K
14:51 42.21 42.23 42.21 42.23 0.9K
14:52 42.22 42.22 42.22 42.22 0.9K
14:54 42.22 42.23 42.21 42.21 1.4K
14:55 42.20 42.20 42.20 42.20 0.9K
14:56 42.19 42.19 42.17 42.17 1.9K
14:59 42.15 42.15 42.13 42.13 5.2K
15:00 42.12 42.15 42.10 42.10 2.4K
15:02 42.08 42.08 42.08 42.08 6.8K
15:03 42.07 42.07 42.07 42.07 2.3K
15:04 42.03 42.03 42.03 42.03 0.9K
15:06 42.02 42.02 42.02 42.02 0.9K
15:07 42.06 42.06 42.05 42.05 1.3K
15:09 42.05 42.07 42.05 42.07 1.1K
15:10 42.04 42.04 42.04 42.04 0.3K
15:11 42.06 42.06 42.01 42.01 3.8K
15:12 42.03 42.04 42.03 42.04 1.2K
15:14 42.03 42.03 42.03 42.03 0.4K
15:15 42.01 42.02 42.01 42.02 3.4K
15:16 42.02 42.04 42.01 42.04 1.0K
15:17 42.05 42.05 42.05 42.05 0.8K
15:18 42.05 42.05 42.05 42.04 1.1K
15:19 42.10 42.10 42.10 42.10 0.2K
15:20 42.10 42.10 42.08 42.08 0.4K
15:21 42.06 42.06 42.06 42.06 1.0K
15:22 42.07 42.07 42.05 42.07 0.8K
15:23 42.05 42.07 42.04 42.05 5.8K
15:24 42.04 42.05 42.04 42.05 1.1K
15:25 42.05 42.05 42.04 42.04 1.3K
15:26 42.04 42.04 41.96 41.98 7.7K
15:27 41.99 41.99 41.99 41.99 2.8K
15:29 41.98 42.00 41.98 42.00 1.9K
15:30 41.99 41.99 41.98 41.98 1.7K
15:31 41.97 41.98 41.97 41.98 0.5K
15:32 41.97 41.97 41.91 41.92 2.3K
15:33 41.92 41.93 41.92 41.93 3.4K
15:34 41.93 41.93 41.93 41.93 0.5K
15:35 41.93 41.96 41.93 41.96 3.6K
15:36 42.02 42.06 42.02 42.03 7.4K
15:37 42.03 42.03 42.03 42.03 0.2K
15:38 42.03 42.03 42.03 42.03 0.5K
15:39 42.04 42.04 42.00 42.00 2.6K
15:40 42.00 42.00 41.87 41.87 5.5K
15:41 41.86 41.87 41.85 41.86 2.3K
15:42 41.86 41.86 41.85 41.86 1.6K
15:43 41.87 41.91 41.87 41.91 4.1K
15:44 41.90 41.95 41.90 41.95 4.4K
15:45 41.96 41.98 41.96 41.98 4.8K
15:46 41.99 42.01 41.99 42.01 2.8K
15:47 42.00 42.01 42.00 42.01 2.3K
15:48 42.01 42.01 41.98 41.98 2.0K
15:49 42.00 42.01 42.00 42.01 0.7K
15:50 41.98 42.00 41.96 42.00 7.0K
15:51 41.98 41.98 41.89 41.89 7.9K
15:52 41.89 41.99 41.89 41.99 5.6K
15:53 42.04 42.07 42.04 42.07 5.2K
15:54 42.09 42.09 42.06 42.06 5.0K
15:55 42.06 42.09 42.04 42.08 15.0K
15:56 42.07 42.07 42.06 42.06 7.1K
15:57 42.05 42.09 42.05 42.07 10.0K
15:58 42.07 42.10 41.97 41.97 50.3K
15:59 41.99 41.99 41.88 41.94 91.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available