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 43.59 43.67 43.47 43.47 60.3K
09:31 43.49 43.53 43.49 43.53 4.2K
09:32 43.45 43.45 43.45 43.45 0.3K
09:34 43.37 43.37 43.37 43.37 1.2K
09:35 43.45 43.45 43.45 43.45 1.0K
09:40 43.33 43.33 43.24 43.24 0.6K
09:41 43.14 43.24 43.14 43.24 0.8K
09:43 43.28 43.28 43.28 43.28 0.6K
09:45 43.22 43.22 43.22 43.22 0.3K
09:47 43.26 43.26 43.26 43.26 0.3K
09:48 43.19 43.19 43.13 43.13 3.6K
09:49 43.15 43.15 43.14 43.14 3.0K
09:50 43.17 43.17 43.17 43.17 1.2K
09:51 43.22 43.22 43.22 43.22 1.5K
10:00 43.19 43.19 43.19 43.19 1.0K
10:01 43.17 43.17 43.17 43.17 0.1K
10:02 43.15 43.15 43.15 43.15 0.3K
10:03 43.03 43.03 43.03 43.03 0.3K
10:04 43.13 43.13 43.13 43.13 0.3K
10:05 43.13 43.13 43.12 43.12 2.9K
10:06 43.13 43.15 43.13 43.15 1.0K
10:07 43.16 43.16 43.16 43.16 0.4K
10:08 43.17 43.17 43.17 43.17 1.0K
10:10 43.18 43.18 43.18 43.18 0.1K
10:11 43.18 43.18 43.18 43.18 1.6K
10:12 43.18 43.23 43.18 43.23 5.9K
10:14 43.22 43.22 43.22 43.22 1.1K
10:15 43.23 43.23 43.20 43.20 1.9K
10:16 43.28 43.28 43.24 43.24 0.4K
10:17 43.25 43.25 43.21 43.21 1.6K
10:19 43.28 43.29 43.27 43.27 2.5K
10:20 43.26 43.26 43.23 43.23 3.0K
10:21 43.24 43.24 43.24 43.24 0.4K
10:22 43.25 43.25 43.24 43.24 6.1K
10:25 43.19 43.21 43.19 43.21 2.1K
10:27 43.14 43.14 43.14 43.14 0.5K
10:29 43.11 43.21 43.11 43.21 1.3K
10:30 43.17 43.25 43.17 43.25 1.9K
10:31 43.27 43.33 43.27 43.33 2.0K
10:33 43.36 43.36 43.36 43.36 0.5K
10:34 43.36 43.36 43.36 43.36 1.6K
10:35 43.32 43.32 43.32 43.32 1.0K
10:36 43.34 43.34 43.30 43.30 1.8K
10:39 43.30 43.30 43.29 43.29 0.6K
10:40 43.27 43.27 43.27 43.27 0.5K
10:41 43.24 43.24 43.24 43.24 0.1K
10:42 43.24 43.24 43.24 43.24 0.1K
10:43 43.26 43.29 43.26 43.27 2.6K
10:45 43.26 43.26 43.26 43.26 0.3K
10:47 43.26 43.26 43.26 43.26 0.2K
10:48 43.26 43.26 43.26 43.26 0.1K
10:49 43.26 43.26 43.26 43.26 0.3K
10:50 43.26 43.26 43.26 43.26 0.3K
10:51 43.26 43.26 43.26 43.26 0.5K
10:52 43.29 43.30 43.29 43.30 2.4K
10:53 43.28 43.28 43.23 43.23 1.9K
10:54 43.15 43.15 43.12 43.12 3.3K
10:55 43.06 43.06 43.06 43.06 0.2K
10:56 43.07 43.07 43.07 43.07 0.5K
10:58 43.04 43.04 43.04 43.04 0.7K
10:59 43.04 43.04 42.97 42.97 2.5K
11:00 42.97 43.00 42.97 43.00 4.5K
11:02 43.03 43.03 43.03 43.03 0.9K
11:03 43.15 43.15 43.15 43.15 1.1K
11:04 43.12 43.12 43.12 43.12 0.9K
11:06 43.15 43.15 43.15 43.15 0.2K
11:07 43.11 43.11 43.11 43.11 0.8K
11:08 43.11 43.11 43.11 43.11 0.6K
11:09 43.11 43.11 43.11 43.11 0.3K
11:10 43.11 43.11 43.07 43.07 1.2K
11:11 43.04 43.04 43.04 43.04 0.3K
11:13 43.02 43.02 43.01 43.01 0.7K
11:14 43.06 43.06 43.06 43.06 2.6K
11:15 43.03 43.05 43.02 43.02 2.0K
11:17 42.97 42.97 42.97 42.97 0.8K
11:22 42.97 42.99 42.97 42.97 0.5K
11:23 43.01 43.02 43.01 43.02 2.6K
11:24 43.02 43.02 43.02 43.02 0.4K
11:25 43.02 43.02 43.01 43.01 0.9K
11:27 43.03 43.05 43.03 43.05 1.0K
11:28 43.03 43.03 43.03 43.03 0.7K
11:29 42.98 42.98 42.95 42.95 1.4K
11:30 42.93 42.94 42.87 42.94 2.3K
11:32 42.92 42.92 42.85 42.85 1.2K
11:33 42.94 42.94 42.91 42.91 0.7K
11:34 42.95 42.98 42.95 42.98 1.8K
11:36 42.96 42.98 42.96 42.98 1.4K
11:39 42.97 42.97 42.97 42.97 0.3K
11:40 43.02 43.02 43.02 43.02 3.5K
11:43 43.00 43.00 43.00 43.00 0.4K
11:44 43.01 43.01 42.96 42.96 1.0K
11:47 42.95 42.95 42.95 42.95 1.0K
11:48 42.96 42.98 42.96 42.98 1.1K
11:49 43.00 43.00 43.00 43.00 0.2K
11:50 43.00 43.00 43.00 43.00 0.2K
11:52 42.97 42.97 42.97 42.97 0.4K
11:54 42.94 42.94 42.94 42.94 1.3K
11:56 42.94 42.96 42.94 42.96 0.7K
11:57 42.99 42.99 42.99 42.99 0.4K
11:58 43.01 43.01 43.01 43.01 1.0K
12:01 43.00 43.00 43.00 43.00 0.2K
12:02 42.98 42.98 42.96 42.96 0.8K
12:03 42.98 42.98 42.95 42.95 1.6K
12:04 42.94 42.94 42.91 42.91 0.8K
12:05 42.89 42.94 42.89 42.94 1.7K
12:06 42.94 42.95 42.94 42.94 1.6K
12:07 42.95 42.96 42.95 42.96 2.0K
12:08 42.99 42.99 42.99 42.99 1.4K
12:11 43.04 43.04 43.04 43.04 2.2K
12:12 43.04 43.04 43.04 43.04 0.5K
12:14 43.06 43.06 43.06 43.06 0.8K
12:16 43.07 43.07 43.07 43.07 0.4K
12:18 43.10 43.10 43.08 43.08 1.8K
12:19 42.99 42.99 42.99 42.99 7.8K
12:21 42.92 42.92 42.92 42.92 1.1K
12:23 42.88 42.88 42.88 42.88 0.4K
12:24 42.83 42.83 42.83 42.83 0.4K
12:27 42.87 42.87 42.85 42.85 0.7K
12:29 42.84 42.84 42.84 42.84 1.3K
12:32 42.83 42.83 42.83 42.83 0.3K
12:33 42.83 42.85 42.83 42.85 3.0K
12:34 42.84 42.84 42.84 42.84 1.0K
12:35 42.86 42.86 42.86 42.86 0.9K
12:36 42.85 42.85 42.84 42.84 0.5K
12:37 42.83 42.83 42.83 42.83 0.6K
12:38 42.84 42.84 42.84 42.84 1.2K
12:41 42.82 42.82 42.70 42.70 7.8K
12:42 42.76 42.79 42.76 42.79 1.9K
12:43 42.80 42.86 42.80 42.86 3.0K
12:45 42.89 42.89 42.89 42.89 0.5K
12:47 42.88 42.88 42.87 42.87 0.7K
12:48 42.83 42.83 42.83 42.83 2.1K
12:49 42.79 42.79 42.78 42.78 3.1K
12:50 42.77 42.77 42.77 42.77 2.6K
12:51 42.74 42.74 42.72 42.72 0.7K
12:52 42.74 42.74 42.74 42.74 1.7K
12:53 42.74 42.74 42.74 42.74 0.1K
12:54 42.72 42.72 42.72 42.72 0.3K
12:55 42.72 42.72 42.72 42.72 0.5K
12:58 42.69 42.69 42.69 42.69 0.2K
12:59 42.71 42.71 42.71 42.71 0.5K
13:00 42.67 42.67 42.66 42.66 1.8K
13:01 42.68 42.68 42.65 42.65 3.0K
13:02 42.65 42.65 42.65 42.65 0.2K
13:03 42.68 42.68 42.66 42.66 1.0K
13:04 42.68 42.68 42.68 42.68 0.7K
13:06 42.60 42.61 42.60 42.61 0.7K
13:08 42.65 42.65 42.65 42.65 2.0K
13:09 42.65 42.66 42.61 42.62 7.5K
13:11 42.61 42.61 42.61 42.61 0.1K
13:12 42.61 42.61 42.60 42.60 3.2K
13:13 42.58 42.58 42.58 42.58 1.0K
13:15 42.59 42.59 42.59 42.59 0.2K
13:16 42.64 42.64 42.64 42.64 4.9K
13:17 42.64 42.81 42.64 42.81 15.1K
13:18 42.78 42.81 42.74 42.74 4.5K
13:20 42.70 42.70 42.70 42.70 0.5K
13:23 42.71 42.71 42.71 42.71 2.5K
13:25 42.71 42.71 42.66 42.67 10.1K
13:29 42.62 42.62 42.62 42.62 0.5K
13:30 42.64 42.64 42.64 42.64 1.8K
13:32 42.67 42.67 42.67 42.67 0.1K
13:33 42.67 42.67 42.67 42.67 4.6K
13:34 42.70 42.70 42.70 42.70 2.5K
13:36 42.70 42.70 42.70 42.70 1.3K
13:38 42.70 42.70 42.70 42.70 3.3K
13:39 42.70 42.70 42.70 42.70 1.2K
13:41 42.69 42.69 42.69 42.69 0.6K
13:43 42.69 42.70 42.69 42.70 11.5K
13:44 42.76 42.80 42.76 42.80 1.9K
13:45 42.82 42.82 42.79 42.79 0.5K
13:46 42.78 42.78 42.78 42.78 1.2K
13:48 42.78 42.78 42.78 42.78 1.3K
13:49 42.78 42.78 42.78 42.78 0.4K
13:50 42.65 42.65 42.65 42.65 16.3K
13:51 42.64 42.64 42.62 42.62 1.0K
13:52 42.65 42.65 42.64 42.64 2.4K
13:53 42.57 42.57 42.57 42.57 0.3K
13:54 42.57 42.57 42.57 42.57 1.1K
13:55 42.56 42.61 42.56 42.57 0.6K
13:56 42.61 42.61 42.61 42.61 0.3K
13:57 42.58 42.58 42.57 42.57 1.1K
13:58 42.46 42.51 42.46 42.50 0.9K
13:59 42.53 42.53 42.51 42.52 1.0K
14:00 42.52 42.52 42.49 42.49 4.9K
14:01 42.49 42.49 42.48 42.48 0.6K
14:02 42.44 42.44 42.26 42.26 3.0K
14:03 42.29 42.29 42.29 42.29 0.1K
14:04 42.30 42.30 42.27 42.27 1.2K
14:05 42.26 42.26 42.26 42.26 0.8K
14:06 42.28 42.28 42.28 42.28 0.8K
14:07 42.31 42.31 42.31 42.31 0.6K
14:08 42.27 42.27 42.25 42.25 2.7K
14:09 42.26 42.26 42.26 42.26 0.6K
14:11 42.29 42.31 42.26 42.31 1.9K
14:12 42.33 42.33 42.33 42.33 1.3K
14:14 42.31 42.33 42.31 42.31 1.8K
14:16 42.30 42.30 42.30 42.30 0.5K
14:18 42.31 42.31 42.31 42.31 0.1K
14:19 42.28 42.31 42.28 42.31 1.6K
14:20 42.29 42.29 42.29 42.29 0.8K
14:21 42.30 42.30 42.28 42.28 0.7K
14:22 42.28 42.28 42.23 42.23 2.5K
14:23 42.23 42.23 42.23 42.23 0.6K
14:25 42.21 42.21 42.21 42.21 0.5K
14:26 42.21 42.21 42.20 42.20 0.9K
14:27 42.19 42.38 42.19 42.38 5.2K
14:28 42.28 42.28 42.28 42.28 0.3K
14:29 42.34 42.34 42.34 42.34 0.5K
14:30 42.30 42.34 42.30 42.34 0.4K
14:31 42.32 42.34 42.32 42.34 0.5K
14:32 42.35 42.38 42.34 42.38 2.5K
14:33 42.39 42.40 42.39 42.40 1.5K
14:34 42.36 42.36 42.36 42.36 1.4K
14:35 42.36 42.36 42.36 42.36 0.3K
14:36 42.36 42.36 42.36 42.36 1.0K
14:37 42.35 42.35 42.29 42.29 2.4K
14:38 42.31 42.31 42.31 42.31 0.7K
14:39 42.33 42.33 42.33 42.33 0.7K
14:40 42.31 42.31 42.31 42.31 0.4K
14:41 42.35 42.35 42.35 42.35 2.3K
14:42 42.35 42.35 42.35 42.35 1.0K
14:43 42.35 42.38 42.35 42.38 2.6K
14:44 42.38 42.38 42.38 42.38 0.5K
14:45 42.38 42.38 42.38 42.38 0.9K
14:47 42.34 42.34 42.34 42.34 0.7K
14:48 42.35 42.35 42.35 42.35 1.0K
14:50 42.33 42.33 42.33 42.33 1.6K
14:53 42.28 42.28 42.28 42.28 1.2K
14:54 42.28 42.28 42.28 42.28 2.8K
14:56 42.25 42.27 42.25 42.27 3.4K
14:57 42.29 42.29 42.29 42.29 2.8K
14:59 42.31 42.31 42.30 42.30 1.5K
15:00 42.30 42.30 42.27 42.28 3.6K
15:01 42.28 42.28 42.28 42.28 0.5K
15:02 42.24 42.24 42.24 42.24 4.5K
15:04 42.19 42.19 42.19 42.19 2.1K
15:05 42.15 42.23 42.15 42.23 3.1K
15:06 42.23 42.24 42.23 42.24 2.7K
15:08 42.21 42.21 42.21 42.21 1.1K
15:09 42.20 42.20 42.15 42.15 3.1K
15:10 42.18 42.18 42.18 42.18 0.6K
15:11 42.18 42.19 42.17 42.17 2.8K
15:15 42.18 42.20 42.17 42.20 2.8K
15:16 42.20 42.21 42.20 42.20 1.9K
15:17 42.24 42.29 42.24 42.29 1.1K
15:18 42.27 42.31 42.27 42.31 5.1K
15:19 42.31 42.31 42.24 42.27 6.7K
15:20 42.30 42.30 42.28 42.30 1.5K
15:21 42.30 42.33 42.29 42.29 7.2K
15:22 42.32 42.32 42.31 42.31 2.9K
15:23 42.27 42.27 42.27 42.27 1.2K
15:24 42.27 42.27 42.25 42.25 4.3K
15:25 42.25 42.26 42.23 42.23 4.2K
15:26 42.21 42.26 42.21 42.26 2.5K
15:27 42.30 42.30 42.30 42.30 2.1K
15:28 42.32 42.34 42.31 42.31 8.0K
15:29 42.31 42.31 42.25 42.27 10.7K
15:31 42.25 42.25 42.21 42.21 2.3K
15:32 42.17 42.23 42.17 42.21 4.9K
15:33 42.21 42.22 42.21 42.22 2.8K
15:34 42.21 42.22 42.21 42.22 0.8K
15:35 42.22 42.24 42.22 42.24 2.2K
15:36 42.25 42.25 42.25 42.25 1.8K
15:37 42.24 42.26 42.23 42.26 3.2K
15:38 42.26 42.26 42.24 42.25 3.8K
15:39 42.26 42.26 42.26 42.26 1.1K
15:40 42.25 42.27 42.23 42.27 6.0K
15:41 42.24 42.28 42.24 42.27 7.2K
15:42 42.27 42.29 42.26 42.27 9.5K
15:43 42.28 42.33 42.28 42.31 6.2K
15:44 42.31 42.31 42.26 42.26 6.0K
15:45 42.27 42.27 42.26 42.26 1.7K
15:46 42.26 42.27 42.24 42.24 3.9K
15:47 42.26 42.26 42.25 42.25 1.1K
15:48 42.26 42.26 42.24 42.24 2.0K
15:49 42.24 42.24 42.22 42.23 2.4K
15:50 42.29 42.29 42.16 42.22 42.2K
15:51 42.21 42.21 42.14 42.16 5.4K
15:52 42.18 42.18 42.17 42.18 4.6K
15:53 42.18 42.18 42.14 42.15 5.7K
15:54 42.13 42.14 42.00 42.05 19.1K
15:55 42.07 42.12 41.99 42.00 14.4K
15:56 42.00 42.05 42.00 42.00 21.2K
15:57 41.98 41.98 41.95 41.97 10.3K
15:58 41.97 42.00 41.94 41.99 47.9K
15:59 41.98 41.99 41.95 41.96 870.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available