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 41.28 41.30 41.28 41.30 3.3K
09:31 41.41 41.69 41.37 41.41 3.8K
09:32 41.39 41.39 41.39 41.39 0.3K
09:33 41.46 41.62 41.46 41.62 3.9K
09:34 41.61 41.61 41.59 41.59 0.6K
09:35 41.53 41.53 41.53 41.53 0.8K
09:38 41.51 41.51 41.51 41.51 0.7K
09:39 41.47 41.47 41.47 41.47 0.1K
09:40 41.47 41.47 41.43 41.45 1.2K
09:41 41.43 41.49 41.43 41.49 1.0K
09:43 41.42 41.42 41.38 41.38 0.9K
09:44 41.43 41.43 41.43 41.43 2.4K
09:45 41.42 41.43 41.42 41.43 0.5K
09:46 41.53 41.53 41.51 41.51 1.0K
09:47 41.37 41.41 41.37 41.41 0.8K
09:49 41.41 41.46 41.41 41.46 9.2K
09:50 41.50 41.50 41.42 41.42 1.8K
09:51 41.41 41.41 41.41 41.41 1.0K
09:53 41.36 41.36 41.36 41.36 0.8K
09:54 41.43 41.43 41.43 41.43 0.5K
09:56 41.34 41.34 41.34 41.34 0.5K
09:57 41.43 41.43 41.43 41.43 0.2K
09:58 41.47 41.47 41.47 41.47 0.1K
09:59 41.43 41.43 41.43 41.43 0.2K
10:00 41.43 41.43 41.43 41.43 1.6K
10:02 41.28 41.30 41.28 41.30 2.3K
10:03 41.25 41.25 41.25 41.25 0.3K
10:04 41.32 41.38 41.32 41.38 1.5K
10:06 41.33 41.34 41.33 41.34 0.3K
10:07 41.35 41.38 41.34 41.38 3.5K
10:09 41.38 41.38 41.38 41.38 0.3K
10:11 41.41 41.41 41.36 41.36 0.9K
10:12 41.34 41.34 41.34 41.34 0.5K
10:15 41.47 41.47 41.42 41.42 1.4K
10:17 41.43 41.43 41.43 41.43 1.1K
10:23 41.46 41.53 41.46 41.52 4.7K
10:24 41.54 41.58 41.54 41.58 1.3K
10:25 41.55 41.55 41.55 41.55 2.6K
10:26 41.56 41.56 41.55 41.55 0.9K
10:28 41.61 41.67 41.61 41.67 1.4K
10:30 41.67 41.67 41.67 41.67 0.8K
10:34 41.67 41.67 41.66 41.66 2.5K
10:37 41.58 41.58 41.58 41.58 0.6K
10:39 41.60 41.64 41.60 41.64 1.3K
10:40 41.66 41.66 41.66 41.66 0.3K
10:41 41.63 41.63 41.63 41.63 0.4K
10:42 41.63 41.66 41.63 41.66 1.6K
10:48 41.65 41.65 41.65 41.65 1.2K
10:52 41.69 41.69 41.69 41.69 0.6K
10:53 41.78 41.78 41.78 41.78 3.9K
10:54 41.79 41.79 41.74 41.74 1.7K
10:55 41.73 41.90 41.73 41.90 6.1K
10:56 41.92 41.92 41.92 41.92 0.5K
10:57 41.92 41.92 41.92 41.92 0.4K
10:59 41.94 41.95 41.94 41.95 3.1K
11:01 41.98 41.99 41.98 41.99 2.6K
11:04 41.97 41.97 41.94 41.94 2.0K
11:05 41.96 41.96 41.96 41.96 0.3K
11:06 41.99 41.99 41.99 41.99 0.7K
11:07 42.03 42.10 42.03 42.10 2.3K
11:08 42.15 42.15 42.15 42.15 0.4K
11:09 42.07 42.07 42.07 42.07 0.4K
11:11 42.11 42.11 42.11 42.11 3.1K
11:12 42.07 42.07 42.07 42.07 3.1K
11:16 42.02 42.02 42.02 42.02 1.4K
11:18 42.01 42.01 41.96 41.96 1.5K
11:19 41.93 41.93 41.90 41.90 0.8K
11:21 41.89 41.92 41.89 41.92 0.6K
11:22 41.91 41.91 41.91 41.91 0.7K
11:24 41.91 41.91 41.91 41.91 1.0K
11:28 41.94 41.94 41.94 41.94 0.6K
11:30 41.95 41.96 41.95 41.96 2.0K
11:34 42.03 42.03 42.03 42.03 1.7K
11:35 42.05 42.05 42.05 42.05 0.3K
11:36 42.06 42.10 42.06 42.10 1.0K
11:38 42.05 42.05 42.04 42.04 2.0K
11:39 42.03 42.03 42.02 42.02 2.5K
11:40 42.01 42.03 42.01 42.03 2.0K
11:41 42.03 42.03 42.02 42.02 0.7K
11:43 42.03 42.03 42.03 42.03 1.6K
11:46 42.03 42.04 42.03 42.04 1.1K
11:49 42.03 42.03 42.03 42.03 0.8K
11:51 42.04 42.04 42.04 42.04 0.6K
11:53 42.08 42.08 42.08 42.08 1.7K
11:54 42.06 42.06 42.06 42.06 0.5K
11:55 42.07 42.07 42.07 42.07 0.7K
11:57 42.10 42.10 42.10 42.10 0.5K
11:58 42.12 42.12 42.12 42.12 3.7K
11:59 42.14 42.14 42.14 42.14 1.0K
12:00 42.15 42.15 42.15 42.15 0.5K
12:02 42.14 42.17 42.14 42.16 2.3K
12:04 42.17 42.17 42.16 42.17 2.0K
12:05 42.15 42.15 42.15 42.15 0.5K
12:07 42.13 42.13 42.13 42.13 0.9K
12:08 42.04 42.04 42.04 42.04 1.7K
12:09 42.11 42.11 42.11 42.11 3.2K
12:10 42.10 42.16 42.10 42.16 0.3K
12:11 42.11 42.11 42.11 42.11 2.6K
12:12 42.11 42.11 42.11 42.11 1.2K
12:13 42.10 42.10 42.05 42.05 2.2K
12:14 42.01 42.01 42.01 42.01 0.8K
12:16 42.04 42.04 42.04 42.04 1.6K
12:21 42.06 42.06 42.06 42.06 0.9K
12:23 42.08 42.08 42.08 42.08 0.2K
12:24 42.09 42.09 42.09 42.09 0.6K
12:25 42.10 42.10 42.07 42.07 0.6K
12:26 42.08 42.08 42.08 42.08 0.5K
12:28 42.07 42.07 42.07 42.07 0.1K
12:29 42.07 42.07 42.07 42.07 1.0K
12:32 42.05 42.05 42.05 42.05 0.8K
12:33 42.05 42.05 42.05 42.05 0.2K
12:34 42.07 42.07 42.07 42.07 0.4K
12:35 42.03 42.03 42.03 42.03 0.5K
12:36 42.03 42.03 42.03 42.03 1.8K
12:37 42.04 42.04 42.04 42.04 0.8K
12:38 42.03 42.03 42.03 42.03 0.7K
12:39 42.02 42.02 42.02 42.02 1.1K
12:41 42.01 42.01 41.99 41.99 3.9K
12:44 41.99 41.99 41.95 41.95 3.7K
12:45 41.92 41.92 41.92 41.92 0.4K
12:47 42.00 42.00 42.00 42.00 2.5K
12:48 42.01 42.01 42.01 42.01 0.4K
12:49 41.98 41.98 41.98 41.98 0.5K
12:50 42.00 42.00 42.00 42.00 0.4K
12:51 41.99 41.99 41.99 41.99 0.5K
12:52 42.07 42.07 42.07 42.07 4.1K
12:54 42.07 42.07 42.07 42.07 0.4K
12:56 42.06 42.06 42.06 42.06 0.2K
12:57 42.07 42.07 42.07 42.07 1.8K
13:02 42.11 42.11 42.04 42.04 3.0K
13:03 42.04 42.04 42.04 42.04 8.9K
13:04 42.04 42.04 42.04 42.04 0.3K
13:05 42.04 42.04 42.04 42.04 1.2K
13:06 42.05 42.09 42.05 42.09 2.5K
13:07 42.08 42.08 42.02 42.05 2.9K
13:09 42.04 42.04 42.04 42.04 0.6K
13:11 42.04 42.04 42.04 42.04 1.4K
13:13 42.04 42.04 42.04 42.04 3.5K
13:14 42.01 42.04 42.01 42.04 0.4K
13:15 42.01 42.06 42.01 42.06 0.8K
13:16 42.07 42.08 42.03 42.03 3.8K
13:17 42.03 42.03 42.03 42.03 0.3K
13:18 42.03 42.04 42.03 42.04 1.0K
13:20 42.04 42.04 42.04 42.04 0.9K
13:21 42.03 42.04 42.03 42.04 0.9K
13:22 42.03 42.03 42.03 42.03 0.6K
13:23 42.03 42.03 42.03 42.03 1.1K
13:24 42.03 42.03 42.03 42.03 0.6K
13:25 42.03 42.03 42.03 42.03 1.1K
13:26 42.03 42.03 42.03 42.03 0.1K
13:27 42.03 42.07 42.03 42.07 1.2K
13:28 42.08 42.08 42.06 42.06 1.5K
13:30 42.09 42.09 42.06 42.06 1.0K
13:31 42.06 42.06 42.06 42.06 0.2K
13:32 42.06 42.06 42.06 42.06 0.2K
13:33 42.09 42.09 42.09 42.09 0.7K
13:34 42.09 42.09 42.09 42.09 0.4K
13:36 42.06 42.07 42.05 42.06 3.2K
13:37 42.06 42.06 42.06 42.06 0.6K
13:38 42.06 42.06 42.06 42.06 0.6K
13:39 42.10 42.10 42.10 42.10 0.9K
13:40 42.07 42.07 42.07 42.07 1.7K
13:41 42.07 42.07 42.03 42.03 6.3K
13:42 42.05 42.05 42.05 42.05 1.5K
13:43 42.07 42.07 42.07 42.07 0.4K
13:44 42.07 42.07 42.07 42.07 0.5K
13:45 42.09 42.11 42.09 42.11 1.6K
13:47 42.06 42.06 42.06 42.06 10.4K
13:48 42.01 42.01 42.01 42.01 0.4K
13:49 42.01 42.01 42.01 42.01 0.2K
13:50 42.01 42.01 42.01 42.01 1.1K
13:51 42.01 42.03 42.01 42.03 1.5K
13:52 42.03 42.03 42.03 42.03 1.5K
13:55 41.97 41.97 41.97 41.97 2.1K
13:56 41.98 42.00 41.98 41.99 3.9K
13:57 41.99 41.99 41.99 41.99 0.6K
13:58 41.99 41.99 41.99 41.99 1.0K
13:59 41.99 41.99 41.99 41.99 1.3K
14:02 41.99 41.99 41.99 41.99 0.3K
14:03 41.99 41.99 41.99 41.99 0.6K
14:04 41.99 42.01 41.99 42.01 0.7K
14:05 41.99 41.99 41.99 41.99 0.6K
14:06 42.02 42.04 42.02 42.04 1.6K
14:07 42.04 42.04 42.01 42.01 1.2K
14:09 42.00 42.00 41.97 41.97 2.6K
14:10 41.94 41.94 41.94 41.94 0.5K
14:11 41.93 41.93 41.93 41.93 0.6K
14:12 41.84 41.84 41.84 41.84 0.7K
14:14 41.84 41.84 41.84 41.84 0.8K
14:16 41.84 41.84 41.84 41.84 0.2K
14:18 41.82 41.82 41.82 41.82 0.7K
14:20 41.80 41.80 41.80 41.80 1.0K
14:21 41.75 41.75 41.75 41.75 0.6K
14:22 41.77 41.77 41.77 41.77 1.3K
14:23 41.77 41.79 41.77 41.79 0.9K
14:24 41.79 41.79 41.79 41.79 0.5K
14:25 41.78 41.78 41.78 41.78 0.4K
14:27 41.78 41.89 41.78 41.89 17.0K
14:28 41.88 41.90 41.88 41.90 1.5K
14:30 41.97 41.97 41.97 41.97 1.7K
14:34 42.00 42.00 41.97 41.97 1.1K
14:35 41.93 41.93 41.93 41.93 1.2K
14:36 41.94 41.94 41.92 41.92 2.3K
14:38 41.92 41.92 41.92 41.92 1.1K
14:41 41.94 41.95 41.94 41.95 0.9K
14:42 41.95 41.95 41.95 41.95 0.4K
14:43 41.95 41.95 41.95 41.95 1.1K
14:46 41.95 41.95 41.95 41.95 0.2K
14:47 41.94 41.95 41.94 41.95 2.2K
14:48 41.94 41.94 41.94 41.94 1.6K
14:55 41.94 41.94 41.94 41.94 2.3K
14:56 41.93 41.93 41.93 41.93 0.6K
14:57 41.90 41.90 41.90 41.90 1.4K
14:59 41.88 41.88 41.88 41.88 0.6K
15:00 41.84 41.84 41.84 41.84 0.5K
15:01 41.85 41.85 41.85 41.85 0.8K
15:02 41.87 41.87 41.87 41.87 1.4K
15:03 41.87 41.87 41.87 41.87 0.4K
15:04 41.91 41.91 41.91 41.91 13.8K
15:05 41.91 41.91 41.88 41.88 11.4K
15:06 41.88 41.88 41.88 41.88 0.6K
15:08 41.83 41.83 41.79 41.79 1.4K
15:09 41.78 41.79 41.78 41.79 4.0K
15:11 41.84 41.84 41.84 41.84 1.0K
15:12 41.84 41.84 41.84 41.84 0.4K
15:13 41.87 41.89 41.87 41.89 0.4K
15:14 41.88 41.90 41.88 41.90 1.2K
15:17 41.88 41.88 41.88 41.88 1.7K
15:20 41.88 41.88 41.88 41.88 1.5K
15:22 41.88 41.88 41.86 41.86 2.1K
15:24 41.85 41.85 41.84 41.84 0.7K
15:25 41.82 41.84 41.80 41.83 1.6K
15:26 41.82 41.82 41.81 41.81 2.0K
15:27 41.79 41.80 41.79 41.80 1.6K
15:28 41.82 41.94 41.82 41.94 11.0K
15:29 41.94 42.00 41.94 42.00 2.8K
15:30 41.96 41.96 41.96 41.96 5.9K
15:31 41.94 41.94 41.94 41.94 0.7K
15:32 41.91 41.91 41.90 41.90 1.4K
15:33 41.89 41.92 41.89 41.92 2.8K
15:34 41.92 41.92 41.92 41.92 1.9K
15:35 41.90 41.90 41.90 41.90 1.5K
15:36 41.89 41.89 41.89 41.89 0.8K
15:37 41.88 41.88 41.88 41.88 3.7K
15:41 42.04 42.04 42.03 42.04 1.3K
15:42 42.05 42.05 42.05 42.05 2.4K
15:43 42.06 42.07 42.06 42.07 1.9K
15:44 42.09 42.09 42.09 42.09 2.6K
15:46 42.11 42.15 42.11 42.15 4.7K
15:47 42.15 42.15 42.15 42.15 0.7K
15:48 42.13 42.13 42.05 42.05 9.7K
15:49 42.04 42.04 42.03 42.03 3.7K
15:50 42.10 42.14 42.10 42.14 3.9K
15:51 42.12 42.16 42.12 42.16 5.2K
15:52 42.14 42.14 42.12 42.12 3.3K
15:53 42.15 42.15 42.15 42.15 2.1K
15:54 42.20 42.31 42.20 42.31 8.3K
15:55 42.28 42.28 42.17 42.20 9.9K
15:56 42.19 42.19 42.17 42.18 4.6K
15:57 42.16 42.16 42.12 42.12 17.9K
15:58 42.11 42.13 42.09 42.10 16.6K
15:59 42.10 42.13 42.08 42.11 138.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available