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 42.18 42.42 42.18 42.40 12.4K
09:32 42.60 42.60 42.60 42.60 0.2K
09:33 42.64 42.64 42.64 42.64 0.7K
09:36 42.40 42.49 42.40 42.46 2.6K
09:37 42.46 42.46 42.46 42.46 0.4K
09:39 42.50 42.50 42.50 42.50 2.5K
09:40 42.51 42.51 42.51 42.51 0.1K
09:41 42.55 42.56 42.49 42.56 0.8K
09:42 42.70 42.70 42.69 42.69 5.6K
09:43 42.69 42.69 42.69 42.69 3.3K
09:44 42.84 42.84 42.84 42.84 0.3K
09:45 42.84 42.86 42.84 42.85 0.5K
09:46 42.86 42.86 42.80 42.80 0.3K
09:47 42.86 42.86 42.85 42.85 0.4K
09:48 42.86 42.86 42.84 42.84 0.2K
09:49 42.84 42.84 42.83 42.83 1.1K
09:50 42.75 42.80 42.75 42.80 1.2K
09:51 42.66 42.76 42.66 42.76 0.4K
09:52 42.77 42.77 42.77 42.77 1.1K
09:53 42.59 42.59 42.59 42.59 3.6K
09:54 42.65 42.65 42.65 42.65 0.5K
09:55 42.58 42.61 42.58 42.61 1.4K
09:56 42.65 42.65 42.65 42.65 0.6K
09:58 42.68 42.75 42.68 42.75 0.6K
09:59 42.77 42.77 42.75 42.75 0.6K
10:00 42.80 42.80 42.80 42.80 0.9K
10:01 42.78 42.78 42.78 42.78 1.4K
10:05 42.93 42.93 42.93 42.93 4.4K
10:06 42.95 42.95 42.88 42.88 1.7K
10:08 42.88 42.88 42.88 42.88 0.3K
10:09 42.95 42.97 42.95 42.95 2.5K
10:10 42.97 42.98 42.97 42.97 6.7K
10:11 42.97 42.97 42.97 42.97 7.9K
10:12 43.00 43.00 43.00 43.00 1.1K
10:15 43.05 43.05 42.99 42.99 2.8K
10:16 42.99 42.99 42.96 42.99 2.9K
10:17 43.01 43.08 43.01 43.08 2.8K
10:18 43.13 43.13 43.13 43.13 1.3K
10:21 43.13 43.14 43.13 43.14 7.3K
10:22 43.15 43.17 43.15 43.17 6.4K
10:24 43.23 43.23 43.20 43.20 5.0K
10:25 43.22 43.29 43.22 43.29 22.4K
10:26 43.21 43.21 43.21 43.21 1.0K
10:27 43.23 43.23 43.23 43.23 0.5K
10:28 43.17 43.17 43.15 43.15 0.8K
10:29 43.19 43.21 43.19 43.21 1.5K
10:30 43.27 43.27 43.27 43.27 1.1K
10:32 43.19 43.28 43.19 43.28 1.2K
10:33 43.29 43.29 43.24 43.24 0.5K
10:34 43.29 43.33 43.26 43.33 2.5K
10:35 43.34 43.34 43.33 43.34 1.0K
10:36 43.47 43.47 43.47 43.47 1.2K
10:37 43.40 43.40 43.40 43.40 0.3K
10:38 43.49 43.49 43.49 43.49 1.0K
10:39 43.45 43.47 43.43 43.43 4.1K
10:41 43.32 43.32 43.32 43.32 1.8K
10:42 43.43 43.43 43.43 43.43 0.4K
10:43 43.39 43.42 43.34 43.34 3.1K
10:44 43.38 43.38 43.38 43.38 1.9K
10:45 43.42 43.42 43.42 43.42 0.1K
10:46 43.39 43.40 43.39 43.40 0.6K
10:47 43.41 43.41 43.37 43.37 1.8K
10:48 43.39 43.39 43.39 43.39 1.6K
10:49 43.38 43.38 43.38 43.38 0.7K
10:50 43.34 43.40 43.34 43.40 2.8K
10:51 43.42 43.42 43.42 43.42 1.4K
10:52 43.40 43.40 43.25 43.25 4.9K
10:53 43.24 43.24 43.24 43.24 0.7K
10:54 43.23 43.23 43.23 43.23 0.5K
10:55 43.24 43.24 43.22 43.22 1.3K
10:56 43.21 43.21 43.19 43.19 0.7K
10:57 43.20 43.20 43.20 43.20 1.1K
10:58 43.20 43.21 43.20 43.21 1.1K
11:00 43.16 43.23 43.14 43.23 3.2K
11:01 43.24 43.26 43.24 43.26 2.5K
11:03 43.25 43.25 43.25 43.25 0.3K
11:05 43.25 43.25 43.25 43.25 0.2K
11:06 43.18 43.21 43.18 43.21 2.4K
11:07 43.14 43.14 43.13 43.13 0.9K
11:08 43.13 43.17 43.13 43.17 1.3K
11:09 43.17 43.17 43.17 43.17 0.3K
11:10 43.17 43.17 43.16 43.16 0.9K
11:11 43.17 43.18 43.17 43.18 0.6K
11:12 43.17 43.20 43.17 43.20 1.4K
11:13 43.16 43.16 43.13 43.13 2.5K
11:16 43.18 43.18 43.18 43.18 0.1K
11:17 43.15 43.16 43.15 43.16 0.6K
11:18 43.17 43.19 43.17 43.19 0.5K
11:19 43.15 43.19 43.15 43.19 0.4K
11:20 43.15 43.15 43.15 43.15 0.1K
11:21 43.15 43.20 43.15 43.20 1.3K
11:22 43.18 43.18 43.18 43.18 0.7K
11:23 43.19 43.20 43.19 43.20 0.2K
11:24 43.21 43.21 43.21 43.21 0.2K
11:25 43.19 43.19 43.19 43.19 0.3K
11:26 43.20 43.20 43.20 43.20 0.1K
11:27 43.17 43.17 43.17 43.17 0.7K
11:28 43.18 43.24 43.18 43.24 3.2K
11:29 43.24 43.24 43.19 43.19 1.8K
11:31 43.21 43.21 43.21 43.21 0.5K
11:32 43.17 43.17 43.17 43.17 1.0K
11:34 43.13 43.13 43.13 43.13 0.2K
11:35 43.16 43.16 43.16 43.16 0.5K
11:36 43.16 43.20 43.16 43.20 2.6K
11:37 43.20 43.20 43.20 43.20 0.3K
11:39 43.25 43.26 43.25 43.26 0.5K
11:40 43.22 43.22 43.21 43.21 0.4K
11:42 43.21 43.22 43.17 43.17 3.1K
11:46 43.12 43.12 43.05 43.06 2.7K
11:48 43.04 43.04 43.04 43.04 0.4K
11:49 43.07 43.07 43.07 43.07 0.4K
11:50 43.05 43.08 43.05 43.08 1.9K
11:51 43.05 43.05 43.02 43.02 1.6K
11:52 43.02 43.03 43.02 43.03 0.4K
11:53 43.03 43.03 43.03 43.03 0.2K
11:54 43.05 43.05 43.03 43.03 2.4K
11:55 43.01 43.01 43.01 43.01 0.4K
11:56 42.99 43.00 42.99 43.00 5.0K
11:57 42.99 43.00 42.95 42.95 5.3K
11:58 42.91 42.92 42.91 42.92 0.6K
11:59 42.91 42.94 42.91 42.94 2.4K
12:00 42.92 42.92 42.92 42.92 0.1K
12:01 42.92 42.92 42.92 42.92 2.4K
12:02 42.92 42.92 42.88 42.90 3.5K
12:04 42.95 42.96 42.95 42.96 3.1K
12:05 42.96 43.00 42.96 43.00 1.3K
12:06 43.00 43.00 43.00 43.00 1.2K
12:11 43.01 43.01 43.01 43.01 1.6K
12:12 42.99 42.99 42.99 42.99 0.2K
12:13 43.03 43.03 43.03 43.03 1.8K
12:14 43.05 43.05 43.05 43.05 0.8K
12:15 43.09 43.09 43.09 43.09 0.5K
12:16 43.11 43.12 43.11 43.12 0.4K
12:17 43.11 43.11 43.11 43.11 0.3K
12:18 43.13 43.13 43.13 43.13 0.4K
12:19 43.13 43.13 43.10 43.10 1.1K
12:20 43.11 43.11 43.07 43.10 2.3K
12:22 43.14 43.17 43.14 43.17 1.6K
12:23 43.17 43.18 43.17 43.18 0.6K
12:24 43.17 43.17 43.16 43.16 0.5K
12:25 43.17 43.17 43.17 43.17 0.3K
12:26 43.17 43.17 43.17 43.17 0.1K
12:27 43.18 43.18 43.13 43.13 1.0K
12:28 43.10 43.10 43.10 43.10 0.9K
12:31 43.13 43.15 43.13 43.15 0.5K
12:32 43.11 43.11 43.11 43.11 1.0K
12:33 43.11 43.11 43.11 43.11 0.4K
12:34 43.10 43.10 43.10 43.10 0.9K
12:35 43.12 43.15 43.12 43.15 1.9K
12:36 43.16 43.16 43.16 43.16 0.9K
12:37 43.16 43.16 43.16 43.16 0.6K
12:38 43.16 43.16 43.16 43.16 1.4K
12:39 43.14 43.15 43.14 43.15 1.4K
12:40 43.17 43.17 43.17 43.17 0.5K
12:41 43.17 43.17 43.17 43.17 0.5K
12:42 43.18 43.22 43.18 43.21 2.0K
12:43 43.18 43.21 43.18 43.21 0.8K
12:44 43.21 43.21 43.15 43.15 3.7K
12:46 43.13 43.13 43.13 43.13 0.5K
12:48 43.13 43.13 43.13 43.13 0.2K
12:49 43.11 43.13 43.11 43.13 1.2K
12:50 43.15 43.15 43.15 43.15 0.2K
12:51 43.11 43.11 43.08 43.10 3.1K
12:52 43.12 43.12 43.11 43.11 1.2K
12:54 43.15 43.17 43.15 43.17 0.7K
12:55 43.12 43.12 43.09 43.09 1.5K
12:56 43.07 43.07 43.07 43.07 0.2K
12:57 43.07 43.07 43.07 43.07 0.2K
12:58 43.08 43.09 43.08 43.09 0.9K
12:59 43.09 43.09 43.09 43.09 0.5K
13:00 43.11 43.11 43.08 43.08 0.3K
13:01 43.11 43.11 43.11 43.11 1.8K
13:02 43.09 43.09 43.07 43.07 0.9K
13:04 43.07 43.07 43.07 43.07 0.8K
13:06 43.08 43.08 43.08 43.08 0.3K
13:07 43.02 43.02 43.02 43.02 0.5K
13:08 43.04 43.04 42.99 43.00 1.5K
13:09 43.00 43.01 43.00 43.01 1.3K
13:10 43.02 43.02 43.02 43.02 0.2K
13:11 43.01 43.04 42.99 43.04 6.8K
13:12 43.05 43.05 43.05 43.05 0.1K
13:13 43.06 43.06 43.06 43.06 1.8K
13:16 43.09 43.13 43.09 43.13 5.1K
13:18 43.11 43.11 43.11 43.11 4.1K
13:19 43.07 43.07 43.07 43.07 0.3K
13:20 43.13 43.15 43.13 43.15 3.2K
13:21 43.20 43.30 43.20 43.30 3.6K
13:22 43.27 43.27 43.27 43.27 0.1K
13:23 43.31 43.32 43.29 43.29 6.3K
13:24 43.29 43.29 43.29 43.29 0.2K
13:25 43.30 43.31 43.30 43.31 2.6K
13:26 43.30 43.33 43.30 43.30 0.9K
13:28 43.30 43.35 43.30 43.35 6.3K
13:30 43.33 43.34 43.33 43.34 0.5K
13:31 43.31 43.31 43.25 43.25 2.9K
13:32 43.26 43.26 43.26 43.26 0.5K
13:34 43.19 43.19 43.19 43.19 0.5K
13:35 43.08 43.08 43.08 43.08 0.5K
13:36 43.09 43.19 43.09 43.19 3.3K
13:37 43.18 43.20 43.18 43.20 3.4K
13:38 43.22 43.26 43.22 43.26 0.8K
13:40 43.26 43.26 43.22 43.22 0.7K
13:41 43.22 43.22 43.22 43.22 0.6K
13:42 43.25 43.26 43.24 43.24 1.7K
13:44 43.25 43.25 43.22 43.22 1.1K
13:46 43.21 43.22 43.21 43.22 1.0K
13:47 43.20 43.23 43.20 43.23 1.4K
13:48 43.21 43.25 43.21 43.25 0.7K
13:50 43.25 43.25 43.25 43.25 0.1K
13:51 43.21 43.21 43.21 43.21 0.1K
13:52 43.21 43.25 43.21 43.22 0.6K
13:53 43.22 43.25 43.22 43.22 0.3K
13:54 43.25 43.25 43.20 43.20 2.2K
13:55 43.20 43.20 43.20 43.20 1.8K
13:56 43.19 43.19 43.19 43.19 1.9K
13:57 43.14 43.14 43.14 43.14 10.4K
13:58 43.15 43.15 43.15 43.15 0.3K
13:59 43.14 43.22 43.14 43.18 9.9K
14:00 43.22 43.22 43.22 43.22 0.2K
14:01 43.20 43.20 43.20 43.20 0.4K
14:02 43.20 43.20 43.17 43.17 1.4K
14:03 43.20 43.20 43.20 43.20 1.2K
14:04 43.25 43.25 43.24 43.24 2.3K
14:05 43.24 43.24 43.24 43.24 0.4K
14:06 43.26 43.27 43.26 43.27 1.3K
14:07 43.27 43.27 43.27 43.27 0.3K
14:08 43.27 43.27 43.27 43.27 0.2K
14:09 43.25 43.25 43.24 43.25 0.8K
14:10 43.25 43.25 43.22 43.22 2.0K
14:12 43.24 43.24 43.24 43.24 0.3K
14:13 43.23 43.23 43.21 43.21 2.0K
14:14 43.22 43.22 43.22 43.22 1.3K
14:15 43.30 43.30 43.30 43.30 3.9K
14:16 43.30 43.33 43.30 43.30 1.7K
14:17 43.32 43.33 43.31 43.31 2.3K
14:18 43.30 43.30 43.30 43.30 0.2K
14:19 43.27 43.27 43.27 43.27 1.0K
14:20 43.25 43.25 43.25 43.25 0.2K
14:21 43.26 43.26 43.26 43.26 1.3K
14:22 43.27 43.27 43.24 43.24 0.9K
14:24 43.22 43.30 43.22 43.30 4.2K
14:26 43.30 43.30 43.27 43.27 0.7K
14:27 43.29 43.29 43.29 43.29 0.3K
14:28 43.29 43.29 43.29 43.29 0.7K
14:29 43.29 43.29 43.29 43.29 0.5K
14:30 43.28 43.28 43.26 43.28 1.6K
14:31 43.27 43.27 43.27 43.27 1.1K
14:32 43.28 43.28 43.27 43.27 0.4K
14:33 43.27 43.30 43.27 43.30 2.2K
14:34 43.31 43.31 43.31 43.31 1.0K
14:35 43.33 43.33 43.33 43.33 0.3K
14:36 43.33 43.33 43.22 43.22 6.7K
14:38 43.22 43.22 43.16 43.16 1.5K
14:40 43.14 43.14 43.14 43.14 1.7K
14:42 43.16 43.16 43.16 43.16 0.8K
14:43 43.14 43.14 43.14 43.14 0.6K
14:44 43.14 43.14 43.10 43.10 1.9K
14:46 43.12 43.16 43.12 43.16 2.8K
14:47 43.14 43.14 43.13 43.13 0.8K
14:48 43.19 43.19 43.16 43.16 1.0K
14:49 43.16 43.16 43.16 43.16 2.8K
14:50 43.18 43.18 43.18 43.18 1.9K
14:51 43.21 43.21 43.21 43.21 1.6K
14:52 43.25 43.31 43.25 43.31 4.6K
14:53 43.26 43.26 43.26 43.26 0.3K
14:54 43.28 43.28 43.28 43.28 0.4K
14:56 43.28 43.28 43.28 43.28 0.8K
14:57 43.23 43.25 43.23 43.25 3.0K
14:59 43.28 43.28 43.28 43.28 0.9K
15:00 43.29 43.30 43.29 43.30 1.1K
15:01 43.32 43.32 43.32 43.32 0.5K
15:02 43.34 43.35 43.34 43.35 1.3K
15:03 43.35 43.35 43.35 43.35 0.3K
15:04 43.35 43.37 43.35 43.37 1.4K
15:05 43.35 43.39 43.35 43.39 1.9K
15:07 43.38 43.39 43.38 43.39 1.2K
15:08 43.40 43.40 43.35 43.35 1.4K
15:09 43.37 43.37 43.37 43.37 1.6K
15:10 43.36 43.37 43.36 43.37 0.8K
15:11 43.34 43.34 43.33 43.33 1.1K
15:12 43.34 43.34 43.32 43.31 1.0K
15:13 43.33 43.34 43.33 43.34 1.4K
15:14 43.36 43.36 43.36 43.36 0.8K
15:15 43.36 43.37 43.36 43.37 1.2K
15:16 43.37 43.37 43.34 43.36 2.4K
15:17 43.36 43.38 43.36 43.38 1.6K
15:18 43.38 43.39 43.38 43.39 0.6K
15:19 43.40 43.40 43.34 43.35 7.3K
15:20 43.32 43.32 43.32 43.32 0.9K
15:21 43.32 43.32 43.25 43.25 4.4K
15:22 43.26 43.28 43.26 43.28 3.1K
15:24 43.29 43.29 43.29 43.29 0.6K
15:25 43.30 43.30 43.29 43.29 1.7K
15:26 43.31 43.31 43.31 43.31 1.3K
15:27 43.29 43.29 43.26 43.26 1.5K
15:28 43.27 43.27 43.22 43.22 1.1K
15:29 43.25 43.25 43.25 43.25 3.6K
15:31 43.25 43.25 43.21 43.21 3.3K
15:33 43.22 43.24 43.22 43.24 3.0K
15:34 43.25 43.26 43.24 43.26 2.5K
15:35 43.27 43.27 43.25 43.25 0.5K
15:36 43.22 43.22 43.22 43.22 1.7K
15:37 43.22 43.22 43.19 43.21 2.4K
15:38 43.19 43.19 43.19 43.19 1.8K
15:39 43.19 43.20 43.16 43.20 2.9K
15:40 43.23 43.30 43.23 43.30 7.5K
15:41 43.28 43.28 43.27 43.27 4.0K
15:42 43.28 43.28 43.25 43.25 5.5K
15:43 43.26 43.26 43.25 43.26 2.6K
15:44 43.26 43.26 43.26 43.26 0.9K
15:45 43.29 43.36 43.28 43.36 3.6K
15:46 43.36 43.36 43.36 43.36 1.1K
15:47 43.36 43.37 43.31 43.31 7.0K
15:48 43.30 43.30 43.30 43.30 5.3K
15:50 43.34 43.36 43.34 43.36 8.8K
15:51 43.36 43.36 43.30 43.30 9.6K
15:52 43.31 43.36 43.31 43.36 3.4K
15:53 43.37 43.44 43.37 43.44 8.9K
15:54 43.39 43.42 43.37 43.37 7.6K
15:55 43.35 43.35 43.32 43.34 7.5K
15:56 43.40 43.40 43.37 43.39 15.0K
15:57 43.41 43.46 43.41 43.46 12.6K
15:58 43.46 43.46 43.45 43.45 20.8K
15:59 43.45 43.48 43.45 43.45 182.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available