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 42.11 42.51 42.11 42.26 6.2K
09:32 42.16 42.16 42.16 42.16 0.5K
09:37 42.00 42.00 42.00 42.00 0.8K
09:38 42.02 42.02 42.02 42.02 0.5K
09:39 42.14 42.14 42.14 42.14 0.2K
09:40 42.16 42.16 42.16 42.16 0.6K
09:46 42.06 42.07 42.06 42.07 2.9K
09:47 41.95 42.07 41.95 42.07 1.5K
09:48 42.07 42.07 42.07 42.07 0.9K
09:51 42.16 42.16 42.16 42.16 0.3K
09:52 42.08 42.08 42.08 42.08 0.6K
09:53 42.20 42.20 42.20 42.20 0.2K
09:54 42.21 42.22 42.18 42.22 1.1K
09:55 42.15 42.29 42.15 42.29 0.4K
09:56 42.14 42.14 42.14 42.14 0.6K
09:59 42.24 42.25 42.24 42.25 1.0K
10:00 42.25 42.25 42.25 42.25 1.0K
10:01 42.27 42.27 42.27 42.27 4.6K
10:03 42.26 42.26 42.19 42.19 1.3K
10:05 42.15 42.15 42.13 42.13 2.0K
10:06 42.17 42.17 42.17 42.17 0.2K
10:07 42.17 42.17 42.11 42.11 1.4K
10:08 42.10 42.10 42.10 42.10 1.7K
10:10 42.09 42.09 42.09 42.09 1.8K
10:13 42.11 42.11 42.11 42.11 0.6K
10:14 42.08 42.08 42.08 42.08 0.6K
10:15 42.07 42.07 42.07 42.07 0.2K
10:16 42.09 42.09 42.09 42.09 0.3K
10:17 42.03 42.03 41.95 41.97 3.1K
10:20 41.94 41.96 41.91 41.91 1.6K
10:22 41.84 41.91 41.84 41.91 1.5K
10:24 41.87 41.89 41.87 41.89 3.1K
10:25 41.92 41.98 41.92 41.98 2.8K
10:31 42.02 42.11 42.02 42.11 4.4K
10:32 42.09 42.09 42.09 42.09 2.3K
10:34 42.08 42.32 42.08 42.32 1.5K
10:35 42.22 42.32 42.22 42.22 1.7K
10:36 42.20 42.20 42.19 42.19 0.9K
10:37 42.12 42.12 42.06 42.06 2.2K
10:38 42.14 42.14 42.14 42.14 0.4K
10:39 42.13 42.16 42.13 42.16 1.4K
10:40 42.17 42.17 42.10 42.10 2.3K
10:42 42.14 42.14 42.14 42.14 0.6K
10:44 42.11 42.11 42.11 42.11 1.2K
10:46 42.06 42.06 42.06 42.06 0.4K
10:48 42.10 42.10 42.10 42.10 0.2K
10:49 42.06 42.20 42.06 42.20 8.8K
10:50 42.18 42.22 42.18 42.22 1.2K
10:52 42.15 42.15 42.14 42.14 3.5K
10:57 42.07 42.07 42.03 42.03 2.2K
10:59 42.03 42.03 42.03 42.03 0.8K
11:00 42.00 42.00 41.95 41.95 0.8K
11:01 42.00 42.02 42.00 42.00 1.7K
11:02 42.00 42.00 42.00 42.00 0.8K
11:04 42.00 42.00 41.97 41.97 0.8K
11:05 41.95 41.95 41.94 41.94 0.9K
11:06 41.94 41.94 41.94 41.94 0.1K
11:07 41.95 41.97 41.95 41.97 3.1K
11:11 41.85 41.85 41.85 41.85 0.3K
11:12 41.87 41.87 41.87 41.87 0.5K
11:13 41.85 41.85 41.85 41.85 0.6K
11:14 41.80 41.80 41.79 41.79 2.9K
11:17 41.73 41.73 41.71 41.71 0.5K
11:18 41.72 41.72 41.72 41.72 1.6K
11:19 41.75 41.75 41.75 41.75 2.5K
11:21 41.74 41.76 41.74 41.75 1.3K
11:22 41.72 41.72 41.71 41.71 1.3K
11:23 41.73 41.73 41.71 41.71 1.4K
11:24 41.73 41.73 41.73 41.73 0.5K
11:25 41.74 41.74 41.72 41.72 1.0K
11:27 41.67 41.67 41.67 41.67 1.4K
11:30 41.66 41.67 41.66 41.67 1.5K
11:32 41.66 41.66 41.66 41.66 0.1K
11:33 41.60 41.60 41.60 41.60 0.9K
11:34 41.73 41.73 41.73 41.73 3.2K
11:40 41.67 41.67 41.67 41.67 1.1K
11:41 41.66 41.66 41.66 41.66 0.5K
11:43 41.63 41.63 41.63 41.63 1.0K
11:46 41.63 41.63 41.63 41.63 0.4K
11:47 41.63 41.63 41.63 41.63 0.3K
11:49 41.58 41.58 41.58 41.58 1.6K
11:51 41.56 41.56 41.56 41.56 0.2K
11:52 41.60 41.60 41.58 41.58 0.7K
11:53 41.62 41.62 41.62 41.62 0.7K
11:54 41.63 41.67 41.63 41.67 2.2K
11:55 41.67 41.67 41.67 41.67 0.9K
11:57 41.68 41.68 41.68 41.68 0.4K
12:00 41.69 41.72 41.69 41.72 1.6K
12:01 41.72 41.80 41.72 41.77 2.3K
12:02 41.76 41.76 41.76 41.76 0.6K
12:04 41.78 41.78 41.73 41.73 2.3K
12:05 41.69 41.69 41.69 41.69 0.9K
12:06 41.67 41.67 41.67 41.67 1.3K
12:08 41.65 41.68 41.65 41.68 1.4K
12:11 41.70 41.71 41.70 41.71 1.9K
12:13 41.71 41.71 41.71 41.71 0.6K
12:15 41.74 41.74 41.74 41.74 1.1K
12:19 41.63 41.63 41.63 41.63 0.9K
12:20 41.67 41.67 41.67 41.67 0.5K
12:21 41.70 41.70 41.70 41.70 0.4K
12:22 41.65 41.65 41.63 41.63 0.7K
12:24 41.63 41.63 41.63 41.63 0.5K
12:25 41.63 41.63 41.62 41.62 1.1K
12:26 41.55 41.55 41.55 41.55 0.6K
12:28 41.61 41.61 41.61 41.61 0.1K
12:29 41.60 41.64 41.60 41.64 2.5K
12:30 41.64 41.64 41.64 41.63 0.9K
12:31 41.62 41.63 41.62 41.63 4.3K
12:33 41.62 41.62 41.59 41.60 1.9K
12:34 41.60 41.67 41.60 41.67 3.3K
12:35 41.65 41.65 41.65 41.65 0.6K
12:36 41.65 41.65 41.65 41.65 0.8K
12:37 41.67 41.67 41.67 41.67 0.8K
12:38 41.62 41.66 41.61 41.63 3.2K
12:39 41.64 41.64 41.64 41.64 0.2K
12:40 41.66 41.66 41.66 41.66 2.5K
12:41 41.65 41.65 41.65 41.65 1.4K
12:42 41.66 41.66 41.64 41.64 1.5K
12:43 41.64 41.64 41.64 41.64 0.9K
12:44 41.64 41.66 41.64 41.66 0.9K
12:45 41.69 41.69 41.69 41.69 1.5K
12:46 41.72 41.75 41.72 41.75 3.2K
12:49 41.80 41.80 41.80 41.80 1.3K
12:51 41.85 41.86 41.83 41.86 7.3K
12:53 41.88 41.88 41.83 41.83 1.3K
12:55 41.85 41.85 41.83 41.83 1.8K
12:59 41.83 41.83 41.83 41.83 1.4K
13:03 41.82 41.83 41.82 41.83 1.2K
13:06 41.84 41.87 41.84 41.87 0.9K
13:08 41.79 41.79 41.79 41.79 1.0K
13:09 41.76 41.76 41.76 41.76 0.4K
13:11 41.76 41.76 41.76 41.76 0.8K
13:14 41.73 41.73 41.73 41.73 1.9K
13:16 41.73 41.73 41.73 41.73 0.2K
13:17 41.70 41.70 41.70 41.70 1.2K
13:20 41.69 41.69 41.69 41.69 0.4K
13:21 41.68 41.68 41.68 41.68 0.4K
13:22 41.68 41.72 41.68 41.72 2.3K
13:23 41.70 41.70 41.70 41.70 0.4K
13:26 41.70 41.70 41.68 41.68 2.9K
13:28 41.66 41.66 41.66 41.66 1.2K
13:31 41.68 41.70 41.68 41.70 0.9K
13:33 41.76 41.76 41.76 41.76 2.1K
13:34 41.78 41.78 41.78 41.78 0.4K
13:36 41.78 41.78 41.78 41.78 0.4K
13:38 41.75 41.76 41.75 41.76 1.1K
13:39 41.77 41.77 41.77 41.77 1.2K
13:41 41.74 41.74 41.74 41.74 1.9K
13:45 41.80 41.84 41.80 41.84 2.0K
13:46 41.84 41.84 41.84 41.84 0.2K
13:47 41.82 41.82 41.82 41.82 1.0K
13:53 41.77 41.77 41.77 41.77 0.8K
13:56 41.75 41.76 41.75 41.76 1.0K
13:57 41.77 41.77 41.76 41.76 0.8K
13:58 41.78 41.78 41.78 41.78 1.0K
14:00 41.77 41.77 41.77 41.77 35.7K
14:06 41.73 41.73 41.73 41.73 0.7K
14:07 41.75 41.78 41.75 41.78 1.8K
14:08 41.76 41.76 41.76 41.76 0.7K
14:09 41.73 41.74 41.73 41.74 1.4K
14:10 41.73 41.73 41.73 41.73 0.3K
14:11 41.75 41.75 41.72 41.72 5.6K
14:12 41.72 41.72 41.66 41.66 4.1K
14:14 41.66 41.67 41.66 41.67 36.0K
14:15 41.68 41.68 41.68 41.68 1.0K
14:16 41.68 41.68 41.67 41.67 2.0K
14:18 41.67 41.67 41.67 41.67 0.5K
14:20 41.63 41.63 41.63 41.63 1.5K
14:21 41.58 41.58 41.58 41.58 0.7K
14:23 41.59 41.59 41.59 41.59 0.8K
14:24 41.61 41.61 41.61 41.61 1.5K
14:25 41.62 41.62 41.62 41.62 0.8K
14:26 41.62 41.62 41.61 41.61 2.1K
14:28 41.64 41.64 41.64 41.64 3.6K
14:30 41.61 41.61 41.61 41.61 1.0K
14:31 41.64 41.64 41.63 41.63 0.9K
14:32 41.66 41.67 41.66 41.67 1.6K
14:34 41.66 41.66 41.64 41.64 1.6K
14:37 41.68 41.68 41.68 41.68 1.0K
14:38 41.69 41.69 41.69 41.69 0.5K
14:40 41.71 41.71 41.69 41.69 7.7K
14:41 41.69 41.69 41.69 41.69 0.6K
14:42 41.69 41.69 41.69 41.69 0.8K
14:44 41.68 41.71 41.68 41.71 0.9K
14:45 41.68 41.68 41.68 41.68 0.3K
14:46 41.68 41.68 41.65 41.65 3.6K
14:47 41.65 41.69 41.65 41.69 1.7K
14:48 41.69 41.69 41.69 41.69 1.4K
14:49 41.73 41.73 41.73 41.73 0.7K
14:51 41.79 41.79 41.79 41.79 0.5K
14:52 41.80 41.80 41.80 41.80 1.3K
14:53 41.79 41.79 41.79 41.79 1.0K
14:55 41.73 41.73 41.73 41.73 0.9K
14:57 41.69 41.70 41.68 41.68 1.0K
14:58 41.68 41.70 41.68 41.70 0.5K
14:59 41.70 41.70 41.70 41.70 2.0K
15:00 41.70 41.71 41.70 41.71 1.9K
15:01 41.73 41.73 41.73 41.73 1.3K
15:02 41.71 41.71 41.71 41.71 0.6K
15:03 41.69 41.69 41.69 41.69 0.3K
15:04 41.69 41.69 41.65 41.65 2.3K
15:05 41.60 41.60 41.59 41.59 1.4K
15:06 41.59 41.59 41.59 41.59 0.4K
15:07 41.59 41.61 41.59 41.61 1.7K
15:08 41.60 41.60 41.60 41.60 0.1K
15:09 41.61 41.63 41.61 41.63 3.1K
15:12 41.66 41.66 41.66 41.66 0.8K
15:13 41.66 41.66 41.66 41.66 0.1K
15:14 41.66 41.66 41.66 41.66 0.2K
15:15 41.66 41.67 41.63 41.63 3.4K
15:16 41.62 41.62 41.62 41.62 1.4K
15:17 41.58 41.58 41.58 41.58 2.0K
15:18 41.58 41.58 41.55 41.55 1.4K
15:19 41.55 41.64 41.55 41.64 8.4K
15:20 41.66 41.66 41.63 41.63 2.3K
15:21 41.59 41.59 41.59 41.59 0.6K
15:22 41.57 41.57 41.55 41.55 0.8K
15:23 41.55 41.57 41.55 41.57 0.5K
15:24 41.55 41.55 41.55 41.55 0.5K
15:25 41.54 41.55 41.54 41.55 0.6K
15:26 41.56 41.58 41.55 41.58 2.0K
15:27 41.59 41.59 41.58 41.58 1.8K
15:28 41.53 41.53 41.53 41.53 2.0K
15:29 41.53 41.56 41.53 41.56 2.1K
15:30 41.54 41.54 41.54 41.54 1.6K
15:31 41.56 41.56 41.54 41.54 1.1K
15:32 41.53 41.54 41.51 41.53 5.8K
15:33 41.52 41.52 41.52 41.52 0.9K
15:34 41.53 41.53 41.52 41.52 0.6K
15:35 41.52 41.53 41.52 41.53 1.7K
15:36 41.52 41.52 41.46 41.46 6.2K
15:37 41.46 41.46 41.46 41.46 2.0K
15:38 41.47 41.48 41.47 41.47 2.7K
15:39 41.48 41.50 41.47 41.50 3.9K
15:40 41.51 41.55 41.51 41.55 1.9K
15:41 41.60 41.66 41.60 41.66 7.1K
15:42 41.67 41.67 41.64 41.64 6.4K
15:43 41.62 41.62 41.57 41.57 2.2K
15:44 41.57 41.57 41.49 41.49 1.9K
15:45 41.51 41.53 41.51 41.53 6.3K
15:47 41.57 41.60 41.57 41.60 5.0K
15:48 41.58 41.58 41.56 41.56 3.0K
15:49 41.56 41.56 41.55 41.55 2.2K
15:50 41.59 41.59 41.47 41.47 11.8K
15:51 41.48 41.54 41.48 41.54 7.0K
15:53 41.53 41.59 41.53 41.56 6.1K
15:54 41.56 41.56 41.53 41.53 5.5K
15:55 41.51 41.51 41.42 41.42 8.4K
15:56 41.42 41.42 41.39 41.39 10.0K
15:57 41.38 41.44 41.37 41.42 13.2K
15:58 41.41 41.42 41.41 41.42 12.0K
15:59 41.41 41.43 41.40 41.43 132.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available