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 42.25 42.48 42.25 42.48 7.9K
09:36 42.28 42.28 42.15 42.15 8.5K
09:39 42.12 42.12 42.12 42.12 0.6K
09:40 42.10 42.10 42.10 42.10 0.5K
09:41 41.97 41.98 41.97 41.98 2.3K
09:42 41.81 41.97 41.81 41.97 1.4K
09:45 41.98 42.25 41.98 42.25 1.7K
09:49 42.14 42.26 42.14 42.17 7.6K
09:50 42.22 42.28 42.22 42.28 2.8K
09:51 42.23 42.23 42.16 42.16 8.4K
09:52 42.14 42.14 42.14 42.14 0.2K
09:53 42.06 42.12 42.06 42.12 2.2K
09:54 42.11 42.11 42.11 42.11 0.3K
09:55 42.05 42.05 42.05 42.05 7.8K
09:56 42.02 42.02 42.02 42.02 2.0K
09:57 41.98 41.98 41.90 41.90 1.7K
09:59 41.97 41.97 41.97 41.97 0.4K
10:00 41.97 41.97 41.86 41.95 10.1K
10:01 41.94 41.94 41.94 41.94 0.4K
10:03 41.80 41.80 41.80 41.80 0.9K
10:04 41.76 41.85 41.70 41.85 2.0K
10:05 41.77 41.77 41.77 41.77 0.9K
10:06 41.87 41.87 41.87 41.87 2.9K
10:07 41.96 41.96 41.96 41.96 0.9K
10:08 42.02 42.02 42.02 42.02 1.6K
10:09 41.97 41.97 41.90 41.90 2.3K
10:10 41.99 41.99 41.99 41.99 0.6K
10:11 41.99 41.99 41.99 41.99 1.1K
10:13 41.92 41.92 41.84 41.84 5.0K
10:15 41.80 41.80 41.76 41.76 9.1K
10:16 41.76 41.76 41.76 41.76 0.6K
10:17 41.69 41.69 41.69 41.69 1.1K
10:18 41.74 41.74 41.67 41.67 1.1K
10:20 41.60 41.60 41.55 41.55 2.2K
10:21 41.54 41.54 41.33 41.34 5.8K
10:22 41.33 41.52 41.33 41.52 2.2K
10:23 41.65 41.65 41.48 41.55 6.5K
10:24 41.57 41.57 41.57 41.57 0.8K
10:25 41.52 41.54 41.51 41.51 2.3K
10:26 41.52 41.52 41.42 41.42 2.2K
10:29 41.47 41.49 41.42 41.49 2.9K
10:31 41.53 41.53 41.53 41.53 3.9K
10:33 41.60 41.60 41.60 41.60 0.7K
10:34 41.57 41.57 41.57 41.57 0.3K
10:35 41.57 41.57 41.57 41.57 0.5K
10:36 41.60 41.69 41.57 41.61 6.7K
10:37 41.63 41.72 41.63 41.72 4.5K
10:38 41.72 41.72 41.72 41.72 0.8K
10:40 41.76 41.76 41.76 41.76 0.5K
10:42 41.76 41.76 41.76 41.76 0.1K
10:43 41.80 41.80 41.79 41.79 2.1K
10:44 41.88 41.88 41.84 41.84 0.8K
10:45 41.81 41.81 41.80 41.80 1.9K
10:46 41.81 41.81 41.81 41.81 0.6K
10:49 41.84 41.89 41.84 41.89 2.9K
10:50 41.85 41.85 41.85 41.85 0.5K
10:51 41.91 41.91 41.90 41.90 1.6K
10:52 41.92 41.92 41.92 41.92 0.9K
10:53 41.89 41.89 41.89 41.89 1.1K
10:55 41.87 41.87 41.84 41.84 7.0K
10:56 41.90 41.90 41.90 41.90 0.8K
10:58 41.84 41.84 41.84 41.84 0.1K
10:59 41.91 41.91 41.91 41.91 0.2K
11:00 41.91 41.91 41.91 41.91 0.8K
11:01 41.84 41.84 41.84 41.84 1.4K
11:02 41.89 41.89 41.89 41.89 1.0K
11:03 41.78 41.78 41.75 41.75 2.7K
11:04 41.77 41.77 41.70 41.70 1.7K
11:05 41.71 41.71 41.70 41.71 0.7K
11:06 41.70 41.70 41.70 41.70 0.4K
11:07 41.65 41.65 41.61 41.61 0.5K
11:08 41.66 41.66 41.66 41.66 0.2K
11:09 41.64 41.64 41.64 41.64 1.5K
11:10 41.67 41.67 41.67 41.67 0.8K
11:11 41.75 41.75 41.75 41.75 1.0K
11:12 41.65 41.65 41.65 41.65 0.6K
11:13 41.60 41.60 41.60 41.60 0.3K
11:14 41.61 41.61 41.61 41.61 0.2K
11:15 41.70 41.70 41.70 41.70 1.8K
11:16 41.73 41.73 41.66 41.66 1.0K
11:18 41.72 41.72 41.72 41.72 1.1K
11:19 41.69 41.69 41.69 41.69 0.1K
11:20 41.67 41.67 41.67 41.67 0.3K
11:21 41.66 41.66 41.64 41.64 1.0K
11:24 41.67 41.69 41.65 41.65 3.1K
11:25 41.63 41.63 41.63 41.63 2.4K
11:27 41.62 41.62 41.62 41.62 9.2K
11:28 41.63 41.63 41.63 41.63 0.1K
11:29 41.62 41.63 41.62 41.62 1.9K
11:30 41.57 41.57 41.52 41.52 1.6K
11:31 41.55 41.55 41.55 41.55 2.1K
11:32 41.56 41.56 41.56 41.56 0.4K
11:33 41.56 41.57 41.54 41.55 2.6K
11:35 41.54 41.54 41.54 41.54 0.6K
11:38 41.55 41.55 41.55 41.55 0.3K
11:39 41.53 41.53 41.52 41.52 1.0K
11:40 41.50 41.57 41.50 41.56 5.2K
11:41 41.55 41.56 41.55 41.56 1.2K
11:42 41.52 41.53 41.52 41.53 0.6K
11:43 41.51 41.51 41.51 41.51 0.6K
11:44 41.54 41.54 41.54 41.54 1.4K
11:46 41.55 41.55 41.55 41.55 0.2K
11:47 41.55 41.57 41.55 41.57 3.0K
11:49 41.59 41.71 41.59 41.71 4.0K
11:52 41.71 41.71 41.71 41.71 0.4K
11:54 41.72 41.72 41.72 41.72 1.4K
11:57 41.73 41.86 41.73 41.86 4.9K
12:01 41.88 41.88 41.88 41.88 1.7K
12:02 41.88 41.88 41.88 41.88 1.9K
12:03 41.86 41.86 41.84 41.86 1.9K
12:04 41.85 41.85 41.85 41.85 1.1K
12:05 41.88 41.96 41.88 41.96 2.5K
12:08 41.94 41.94 41.92 41.93 1.8K
12:09 41.92 41.92 41.92 41.92 0.5K
12:11 41.89 41.89 41.89 41.89 1.6K
12:12 41.88 41.90 41.88 41.90 2.3K
12:13 41.86 41.86 41.86 41.86 0.4K
12:14 41.86 41.87 41.86 41.87 0.2K
12:15 41.85 41.85 41.85 41.85 2.9K
12:16 41.74 41.74 41.74 41.74 2.9K
12:18 41.71 41.71 41.71 41.71 0.6K
12:19 41.73 41.73 41.73 41.73 3.6K
12:21 41.70 41.71 41.70 41.71 0.3K
12:22 41.73 41.73 41.70 41.70 2.9K
12:23 41.74 41.74 41.74 41.74 1.8K
12:25 41.71 41.72 41.71 41.72 2.2K
12:26 41.71 41.71 41.69 41.69 1.1K
12:27 41.71 41.71 41.71 41.71 0.6K
12:28 41.69 41.69 41.69 41.69 0.3K
12:29 41.68 41.68 41.68 41.68 0.4K
12:30 41.68 41.69 41.68 41.69 1.3K
12:31 41.66 41.66 41.66 41.66 0.3K
12:32 41.61 41.63 41.61 41.63 0.6K
12:33 41.64 41.66 41.61 41.66 2.8K
12:34 41.64 41.64 41.64 41.64 0.4K
12:35 41.66 41.66 41.63 41.63 0.7K
12:36 41.62 41.62 41.58 41.58 1.3K
12:37 41.60 41.60 41.58 41.60 5.4K
12:39 41.60 41.60 41.60 41.60 0.7K
12:40 41.61 41.61 41.61 41.61 0.2K
12:41 41.58 41.58 41.58 41.58 0.6K
12:42 41.56 41.56 41.56 41.56 0.2K
12:43 41.58 41.60 41.58 41.60 1.6K
12:44 41.61 41.61 41.61 41.61 2.4K
12:45 41.63 41.63 41.61 41.63 2.1K
12:46 41.63 41.63 41.63 41.63 0.2K
12:47 41.61 41.61 41.61 41.61 0.3K
12:49 41.64 41.65 41.61 41.65 2.6K
12:50 41.64 41.64 41.64 41.64 0.3K
12:51 41.62 41.62 41.62 41.62 0.2K
12:53 41.62 41.62 41.60 41.60 0.8K
12:54 41.60 41.65 41.60 41.65 3.3K
12:55 41.62 41.62 41.62 41.62 1.0K
12:56 41.63 41.63 41.61 41.61 1.0K
12:57 41.60 41.60 41.60 41.60 0.6K
12:59 41.60 41.60 41.56 41.56 2.2K
13:01 41.56 41.60 41.56 41.60 0.9K
13:03 41.57 41.57 41.56 41.56 0.9K
13:04 41.55 41.55 41.55 41.55 2.3K
13:05 41.48 41.50 41.48 41.50 0.6K
13:06 41.49 41.49 41.49 41.49 0.3K
13:07 41.49 41.50 41.47 41.50 0.7K
13:09 41.51 41.53 41.51 41.53 3.4K
13:10 41.52 41.54 41.52 41.54 1.3K
13:11 41.54 41.64 41.54 41.58 4.5K
13:12 41.58 41.58 41.58 41.58 0.8K
13:13 41.56 41.56 41.56 41.56 0.1K
13:14 41.59 41.61 41.59 41.61 0.7K
13:15 41.55 41.55 41.55 41.55 0.2K
13:16 41.61 41.61 41.52 41.52 2.8K
13:17 41.50 41.50 41.50 41.50 0.6K
13:18 41.52 41.54 41.52 41.54 2.9K
13:19 41.54 41.54 41.48 41.48 1.7K
13:20 41.54 41.54 41.54 41.54 3.2K
13:21 41.48 41.48 41.48 41.48 0.2K
13:22 41.50 41.50 41.50 41.50 1.4K
13:23 41.48 41.48 41.48 41.48 0.6K
13:25 41.48 41.48 41.48 41.48 1.3K
13:28 41.46 41.49 41.46 41.49 1.1K
13:29 41.50 41.50 41.50 41.50 2.7K
13:32 41.46 41.50 41.46 41.50 2.0K
13:33 41.51 41.54 41.51 41.54 2.7K
13:34 41.53 41.53 41.51 41.51 1.1K
13:36 41.47 41.47 41.47 41.47 0.4K
13:37 41.47 41.47 41.47 41.47 0.7K
13:38 41.46 41.46 41.46 41.46 0.5K
13:39 41.48 41.48 41.46 41.46 2.0K
13:40 41.45 41.47 41.45 41.47 0.6K
13:41 41.45 41.45 41.40 41.40 2.7K
13:42 41.40 41.40 41.40 41.40 1.1K
13:43 41.43 41.43 41.43 41.43 0.4K
13:44 41.39 41.39 41.39 41.39 0.7K
13:45 41.42 41.42 41.42 41.42 0.2K
13:46 41.38 41.38 41.37 41.37 0.8K
13:47 41.42 41.42 41.42 41.42 1.5K
13:48 41.37 41.37 41.37 41.37 0.1K
13:49 41.39 41.39 41.39 41.39 1.4K
13:50 41.32 41.32 41.32 41.32 0.4K
13:52 41.32 41.32 41.32 41.32 1.0K
13:54 41.29 41.32 41.29 41.32 0.3K
13:55 41.29 41.29 41.29 41.29 1.1K
13:56 41.27 41.27 41.27 41.27 0.4K
13:57 41.30 41.32 41.30 41.31 1.3K
13:58 41.30 41.30 41.30 41.30 0.1K
13:59 41.34 41.35 41.33 41.33 2.4K
14:00 41.33 41.33 41.29 41.29 0.5K
14:01 41.30 41.32 41.30 41.32 2.1K
14:02 41.32 41.40 41.32 41.40 9.0K
14:04 41.31 41.31 41.31 41.31 0.7K
14:05 41.29 41.29 41.26 41.26 1.3K
14:06 41.27 41.29 41.27 41.29 1.3K
14:07 41.30 41.30 41.30 41.30 0.5K
14:08 41.30 41.30 41.28 41.28 0.6K
14:09 41.28 41.28 41.28 41.28 0.5K
14:10 41.27 41.28 41.26 41.28 2.3K
14:11 41.33 41.33 41.33 41.33 2.1K
14:12 41.38 41.38 41.38 41.38 0.8K
14:13 41.37 41.37 41.37 41.37 1.1K
14:14 41.35 41.35 41.33 41.33 1.1K
14:15 41.31 41.33 41.31 41.33 3.1K
14:16 41.31 41.31 41.31 41.31 0.2K
14:17 41.31 41.31 41.31 41.31 0.4K
14:18 41.28 41.28 41.27 41.27 2.0K
14:20 41.26 41.26 41.26 41.26 0.8K
14:22 41.26 41.29 41.26 41.29 2.2K
14:24 41.30 41.30 41.30 41.30 1.3K
14:25 41.32 41.33 41.32 41.33 3.2K
14:26 41.33 41.33 41.33 41.33 0.1K
14:27 41.39 41.40 41.38 41.40 8.4K
14:28 41.38 41.38 41.38 41.38 0.4K
14:29 41.40 41.43 41.40 41.43 2.9K
14:30 41.37 41.37 41.36 41.36 0.6K
14:32 41.39 41.39 41.36 41.36 0.7K
14:34 41.37 41.37 41.37 41.37 0.6K
14:36 41.38 41.39 41.36 41.36 3.6K
14:38 41.35 41.35 41.35 41.35 0.2K
14:39 41.35 41.35 41.28 41.28 1.1K
14:40 41.33 41.33 41.30 41.30 1.5K
14:41 41.33 41.33 41.33 41.32 0.4K
14:42 41.33 41.33 41.29 41.29 0.8K
14:44 41.29 41.30 41.29 41.30 0.6K
14:45 41.26 41.26 41.26 41.26 1.8K
14:46 41.32 41.32 41.31 41.31 2.8K
14:47 41.30 41.32 41.30 41.32 2.2K
14:48 41.34 41.34 41.34 41.34 0.2K
14:49 41.32 41.32 41.27 41.27 16.3K
14:50 41.11 41.11 41.05 41.08 7.1K
14:51 41.06 41.13 41.06 41.13 1.8K
14:53 41.12 41.12 41.12 41.12 0.9K
14:54 41.14 41.20 41.14 41.20 6.5K
14:55 41.16 41.16 41.16 41.16 1.8K
14:56 41.18 41.18 41.18 41.18 0.1K
14:57 41.16 41.16 41.14 41.14 1.4K
14:58 41.14 41.14 41.14 41.14 0.2K
14:59 41.11 41.14 41.11 41.14 0.5K
15:00 41.14 41.15 41.14 41.15 0.4K
15:01 41.12 41.12 41.12 41.12 1.0K
15:02 41.12 41.12 41.09 41.09 2.3K
15:03 41.06 41.09 41.06 41.06 1.2K
15:04 41.07 41.07 41.05 41.05 2.0K
15:05 41.06 41.07 41.05 41.07 5.4K
15:06 41.07 41.15 41.07 41.15 3.2K
15:07 41.14 41.14 41.14 41.14 0.7K
15:08 41.12 41.12 41.08 41.08 1.8K
15:09 41.05 41.05 41.04 41.05 5.1K
15:10 41.08 41.08 41.08 41.08 1.4K
15:11 41.06 41.06 41.05 41.05 0.6K
15:12 41.05 41.05 41.05 41.05 0.8K
15:13 41.07 41.13 41.07 41.13 4.2K
15:14 41.10 41.10 41.07 41.07 1.1K
15:15 41.07 41.08 41.06 41.06 5.2K
15:16 41.10 41.10 41.10 41.10 1.7K
15:17 41.11 41.11 41.08 41.08 1.2K
15:18 41.10 41.15 41.10 41.14 2.4K
15:19 41.13 41.13 41.12 41.12 1.0K
15:20 41.11 41.11 41.08 41.08 1.5K
15:21 41.05 41.05 41.05 41.05 5.0K
15:22 41.05 41.07 41.05 41.07 1.4K
15:23 41.08 41.08 41.07 41.07 1.7K
15:24 41.09 41.10 41.09 41.10 3.0K
15:25 41.09 41.09 41.09 41.09 1.3K
15:27 41.09 41.09 41.09 41.09 0.4K
15:28 41.10 41.12 41.10 41.12 2.9K
15:29 41.10 41.10 41.08 41.08 3.4K
15:30 41.07 41.07 41.06 41.06 1.1K
15:31 41.05 41.07 41.04 41.07 2.1K
15:32 41.07 41.09 41.07 41.09 1.9K
15:33 41.10 41.17 41.10 41.17 4.2K
15:34 41.17 41.17 41.17 41.17 0.3K
15:35 41.17 41.17 41.14 41.14 3.6K
15:36 41.15 41.15 41.13 41.13 1.8K
15:37 41.12 41.12 41.07 41.07 3.5K
15:38 41.05 41.06 41.04 41.06 2.1K
15:39 41.05 41.10 41.05 41.10 5.5K
15:40 41.11 41.11 41.08 41.08 2.5K
15:41 41.06 41.08 41.06 41.08 1.7K
15:42 41.08 41.09 41.08 41.09 4.3K
15:43 41.10 41.11 41.10 41.10 1.6K
15:44 41.12 41.12 41.12 41.12 2.7K
15:45 41.12 41.12 41.11 41.12 5.4K
15:46 41.09 41.09 41.01 41.02 8.7K
15:47 40.99 41.01 40.99 41.00 4.5K
15:48 41.00 41.02 41.00 41.00 3.1K
15:49 41.02 41.03 41.01 41.01 4.5K
15:50 40.97 40.97 40.90 40.91 12.3K
15:51 40.93 41.00 40.91 41.00 11.6K
15:52 41.01 41.07 41.01 41.03 4.7K
15:53 41.05 41.05 40.92 40.92 8.3K
15:54 40.95 40.99 40.92 40.95 11.2K
15:55 40.94 40.96 40.88 40.96 20.6K
15:56 41.00 41.01 40.96 40.98 8.1K
15:57 40.98 41.00 40.93 40.92 21.3K
15:58 40.92 40.97 40.90 40.97 24.4K
15:59 40.96 41.01 40.96 40.98 145.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available