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 40.91 40.91 40.91 40.91 5.5K
09:31 41.11 41.11 41.11 41.11 0.4K
09:32 41.03 41.03 41.03 41.03 0.7K
09:35 41.02 41.02 41.02 41.02 0.3K
09:37 40.89 41.19 40.89 41.19 8.0K
09:40 41.08 41.08 41.08 41.08 0.3K
09:41 41.19 41.19 41.19 41.19 0.2K
09:42 41.19 41.19 41.19 41.19 0.3K
09:44 41.13 41.19 41.13 41.15 0.9K
09:45 41.21 41.22 41.21 41.22 1.1K
09:46 41.29 41.29 41.28 41.28 0.7K
09:49 41.32 41.32 41.22 41.22 0.7K
09:52 41.30 41.30 41.30 41.30 0.5K
09:53 41.32 41.32 41.32 41.32 0.3K
09:54 41.32 41.32 41.32 41.32 0.8K
09:56 41.22 41.22 41.12 41.12 3.2K
09:57 41.15 41.15 41.15 41.15 0.6K
10:00 41.05 41.05 41.05 41.05 0.6K
10:01 41.00 41.00 41.00 41.00 1.0K
10:04 41.20 41.20 41.20 41.20 0.5K
10:07 41.15 41.34 41.15 41.23 1.5K
10:08 41.24 41.24 41.24 41.24 0.4K
10:09 41.16 41.39 41.16 41.39 0.8K
10:10 41.23 41.23 41.23 41.23 0.9K
10:12 41.35 41.35 41.35 41.35 1.5K
10:13 41.43 41.50 41.43 41.50 0.9K
10:14 41.41 41.41 41.41 41.41 0.2K
10:15 41.40 41.40 41.40 41.40 1.0K
10:20 41.47 41.47 41.47 41.47 0.3K
10:21 41.42 41.42 41.42 41.42 0.5K
10:24 41.41 41.41 41.41 41.41 0.3K
10:25 41.40 41.40 41.40 41.40 0.9K
10:26 41.41 41.41 41.41 41.41 0.2K
10:27 41.38 41.38 41.38 41.38 0.7K
10:28 41.46 41.46 41.46 41.46 0.7K
10:29 41.42 41.42 41.42 41.42 0.2K
10:30 41.36 41.36 41.28 41.28 1.7K
10:32 41.31 41.31 41.31 41.31 0.9K
10:35 41.27 41.27 41.27 41.27 0.2K
10:36 41.22 41.22 41.21 41.21 5.1K
10:38 41.23 41.23 41.22 41.22 2.1K
10:40 41.24 41.24 41.24 41.24 1.8K
10:41 41.44 41.44 41.44 41.44 0.5K
10:43 41.32 41.32 41.32 41.32 0.9K
10:44 41.32 41.37 41.32 41.37 0.7K
10:45 41.37 41.37 41.26 41.26 0.4K
10:46 41.29 41.29 41.29 41.29 1.1K
10:50 41.31 41.31 41.31 41.31 2.6K
10:53 41.29 41.29 41.29 41.29 0.5K
10:54 41.26 41.26 41.26 41.26 0.4K
10:57 41.29 41.29 41.29 41.29 0.6K
10:58 41.32 41.32 41.32 41.32 0.8K
10:59 41.34 41.34 41.34 41.34 0.8K
11:00 41.31 41.31 41.31 41.31 0.3K
11:01 41.34 41.37 41.34 41.37 5.0K
11:02 41.38 41.38 41.38 41.38 0.2K
11:03 41.35 41.35 41.35 41.35 1.3K
11:06 41.36 41.36 41.31 41.36 3.5K
11:07 41.32 41.32 41.26 41.28 5.0K
11:12 41.26 41.31 41.26 41.31 6.0K
11:13 41.29 41.29 41.29 41.29 0.7K
11:17 41.34 41.34 41.34 41.34 2.0K
11:23 41.36 41.36 41.36 41.36 0.6K
11:26 41.30 41.30 41.29 41.29 3.4K
11:27 41.33 41.33 41.30 41.30 1.3K
11:29 41.24 41.24 41.24 41.24 0.4K
11:30 41.24 41.24 41.24 41.24 0.3K
11:31 41.24 41.24 41.24 41.24 0.8K
11:33 41.19 41.19 41.19 41.19 0.2K
11:34 41.27 41.27 41.27 41.27 3.9K
11:39 41.26 41.26 41.26 41.26 0.6K
11:41 41.17 41.17 41.13 41.13 1.1K
11:42 41.15 41.15 41.15 41.15 1.4K
11:47 41.13 41.13 41.13 41.13 1.6K
11:48 41.13 41.13 41.11 41.13 1.3K
11:51 41.10 41.10 41.10 41.10 0.9K
11:52 41.15 41.15 41.15 41.15 1.4K
11:55 41.09 41.09 41.09 41.09 0.7K
11:56 41.13 41.13 41.13 41.13 0.6K
11:58 41.10 41.10 41.10 41.10 0.9K
11:59 41.10 41.10 41.10 41.10 0.3K
12:02 41.13 41.13 41.13 41.13 0.6K
12:03 41.15 41.15 41.15 41.15 1.7K
12:08 41.18 41.18 41.17 41.17 0.7K
12:09 41.12 41.12 41.12 41.12 1.3K
12:11 41.11 41.12 41.11 41.12 0.9K
12:13 41.14 41.14 41.14 41.14 3.1K
12:16 41.18 41.18 41.17 41.18 0.6K
12:17 41.17 41.17 41.17 41.17 0.3K
12:18 41.20 41.20 41.20 41.20 0.8K
12:20 41.23 41.23 41.23 41.23 0.7K
12:21 41.22 41.22 41.22 41.22 0.7K
12:22 41.26 41.26 41.26 41.26 1.0K
12:23 41.24 41.24 41.24 41.24 0.8K
12:24 41.29 41.29 41.29 41.29 1.2K
12:28 41.34 41.34 41.34 41.34 0.1K
12:29 41.37 41.37 41.37 41.37 2.4K
12:36 41.37 41.38 41.37 41.38 0.5K
12:37 41.38 41.38 41.38 41.38 0.5K
12:39 41.40 41.40 41.40 41.40 1.2K
12:44 41.38 41.38 41.38 41.38 0.4K
12:46 41.42 41.43 41.42 41.43 0.4K
12:47 41.43 41.43 41.43 41.43 1.7K
12:48 41.38 41.38 41.38 41.38 2.1K
12:49 41.42 41.42 41.42 41.42 0.8K
12:52 41.40 41.40 41.40 41.40 0.8K
12:54 41.38 41.38 41.36 41.36 1.8K
12:55 41.36 41.36 41.24 41.24 12.8K
12:57 41.24 41.24 41.24 41.24 0.5K
12:58 41.21 41.21 41.21 41.21 3.6K
12:59 41.21 41.21 41.21 41.21 1.5K
13:04 41.22 41.22 41.22 41.22 0.8K
13:05 41.21 41.21 41.21 41.21 0.8K
13:09 41.18 41.18 41.18 41.18 0.8K
13:13 41.20 41.24 41.20 41.24 1.9K
13:14 41.22 41.22 41.22 41.22 0.1K
13:15 41.22 41.22 41.22 41.22 0.4K
13:16 41.22 41.25 41.22 41.25 3.8K
13:21 41.28 41.28 41.26 41.26 0.5K
13:22 41.25 41.25 41.23 41.23 2.0K
13:25 41.24 41.24 41.24 41.24 0.7K
13:26 41.24 41.24 41.23 41.23 1.2K
13:29 41.23 41.23 41.23 41.23 0.2K
13:30 41.24 41.24 41.22 41.22 3.4K
13:31 41.24 41.24 41.24 41.24 0.9K
13:34 41.30 41.30 41.30 41.30 0.4K
13:35 41.36 41.36 41.36 41.36 0.2K
13:37 41.32 41.32 41.32 41.32 1.4K
13:41 41.28 41.28 41.28 41.28 1.0K
13:43 41.23 41.23 41.23 41.23 0.4K
13:47 41.24 41.24 41.22 41.22 1.9K
13:48 41.20 41.20 41.20 41.20 0.4K
13:50 41.17 41.18 41.17 41.18 0.6K
13:51 41.20 41.20 41.20 41.19 2.0K
13:52 41.20 41.20 41.20 41.20 0.3K
13:53 41.17 41.17 41.17 41.17 0.7K
13:54 41.17 41.17 41.17 41.17 0.8K
13:57 41.13 41.13 41.13 41.13 0.4K
13:58 41.12 41.15 41.12 41.15 2.2K
13:59 41.18 41.18 41.18 41.18 2.2K
14:00 41.20 41.20 41.17 41.17 1.6K
14:01 41.15 41.15 41.15 41.15 0.7K
14:04 41.14 41.15 41.14 41.15 0.7K
14:06 41.14 41.14 41.14 41.14 3.2K
14:07 41.11 41.11 41.11 41.11 0.3K
14:09 41.13 41.13 41.13 41.13 0.3K
14:10 41.10 41.12 41.10 41.12 1.0K
14:11 41.08 41.11 41.08 41.11 1.6K
14:12 41.12 41.12 41.11 41.11 1.3K
14:14 41.10 41.10 41.10 41.10 1.1K
14:18 41.09 41.09 41.09 41.09 0.5K
14:19 41.11 41.11 41.11 41.11 0.2K
14:20 41.08 41.08 41.08 41.08 0.8K
14:22 41.09 41.09 41.09 41.09 1.0K
14:24 41.11 41.11 41.11 41.11 0.6K
14:25 41.10 41.10 41.08 41.08 2.2K
14:26 41.05 41.05 41.05 41.05 0.3K
14:28 41.12 41.15 41.12 41.15 3.8K
14:29 41.10 41.10 41.10 41.10 2.4K
14:30 41.10 41.10 41.07 41.10 0.8K
14:31 41.09 41.09 41.09 41.09 0.5K
14:32 41.07 41.08 41.05 41.08 2.5K
14:33 41.10 41.10 41.10 41.10 0.3K
14:34 41.09 41.09 41.09 41.09 8.2K
14:35 41.09 41.12 41.09 41.12 4.2K
14:37 41.11 41.11 41.11 41.11 0.2K
14:38 41.12 41.16 41.12 41.14 3.1K
14:39 41.09 41.09 41.09 41.09 1.7K
14:40 41.09 41.09 41.09 41.09 0.1K
14:41 41.10 41.10 41.10 41.10 0.3K
14:42 41.10 41.11 41.10 41.11 0.8K
14:43 41.13 41.13 41.12 41.12 1.1K
14:44 41.15 41.15 41.15 41.15 1.0K
14:45 41.15 41.15 41.15 41.15 1.1K
14:46 41.15 41.15 41.12 41.12 0.6K
14:48 41.06 41.10 41.06 41.10 2.0K
14:49 41.13 41.17 41.13 41.17 2.8K
14:50 41.16 41.18 41.16 41.18 0.7K
14:51 41.16 41.16 41.16 41.16 0.5K
14:52 41.18 41.20 41.17 41.17 4.9K
14:53 41.20 41.20 41.18 41.18 1.0K
14:54 41.18 41.18 41.18 41.18 0.5K
14:55 41.18 41.18 41.13 41.13 1.2K
14:56 41.14 41.16 41.14 41.16 1.9K
14:57 41.19 41.19 41.19 41.19 0.2K
14:58 41.17 41.19 41.17 41.19 1.6K
14:59 41.19 41.20 41.19 41.20 1.4K
15:01 41.20 41.20 41.18 41.18 1.1K
15:02 41.17 41.17 41.15 41.15 1.1K
15:03 41.16 41.16 41.16 41.16 1.5K
15:06 41.10 41.10 41.09 41.09 0.9K
15:07 41.10 41.12 41.10 41.12 1.3K
15:08 41.13 41.13 41.12 41.12 0.5K
15:09 41.12 41.14 41.12 41.14 0.7K
15:10 41.13 41.13 41.13 41.13 0.4K
15:12 41.13 41.13 41.13 41.13 0.3K
15:13 41.12 41.12 41.10 41.10 5.0K
15:14 41.11 41.14 41.09 41.14 6.1K
15:16 41.13 41.13 41.13 41.13 0.6K
15:17 41.13 41.13 41.13 41.13 0.9K
15:20 41.14 41.14 41.14 41.14 0.2K
15:21 41.15 41.16 41.14 41.16 3.9K
15:22 41.16 41.18 41.16 41.17 3.7K
15:24 41.13 41.13 41.13 41.13 0.7K
15:25 41.09 41.09 41.09 41.09 2.0K
15:26 41.09 41.10 41.09 41.10 0.5K
15:27 41.09 41.09 41.09 41.09 1.1K
15:29 41.10 41.10 41.10 41.10 0.6K
15:30 41.11 41.11 41.11 41.11 0.2K
15:31 41.10 41.14 41.09 41.14 8.9K
15:32 41.12 41.12 41.12 41.12 3.3K
15:33 41.13 41.13 41.13 41.13 1.6K
15:34 41.12 41.12 41.12 41.12 1.0K
15:35 41.10 41.10 41.10 41.10 0.7K
15:36 41.10 41.10 41.10 41.10 0.5K
15:37 41.10 41.10 41.10 41.10 0.3K
15:38 41.10 41.14 41.09 41.14 5.6K
15:39 41.14 41.15 41.13 41.15 3.7K
15:40 41.17 41.21 41.17 41.21 1.9K
15:41 41.20 41.20 41.19 41.19 4.4K
15:42 41.15 41.15 41.09 41.09 2.0K
15:43 41.11 41.11 41.11 41.11 0.9K
15:44 41.10 41.10 41.09 41.10 1.6K
15:45 41.10 41.11 41.10 41.11 1.1K
15:46 41.11 41.11 41.09 41.09 2.5K
15:47 41.10 41.11 41.10 41.11 1.8K
15:48 41.12 41.12 41.11 41.11 1.0K
15:49 41.10 41.10 41.10 41.10 0.8K
15:50 41.11 41.11 41.07 41.07 2.0K
15:51 41.10 41.12 41.10 41.11 2.8K
15:52 41.10 41.10 41.09 41.10 5.5K
15:53 41.10 41.11 41.09 41.09 1.8K
15:54 41.09 41.14 41.09 41.14 6.3K
15:55 41.15 41.15 41.10 41.10 5.2K
15:56 41.13 41.16 41.13 41.13 6.9K
15:57 41.16 41.21 41.16 41.20 13.2K
15:58 41.18 41.21 41.16 41.18 13.4K
15:59 41.17 41.18 41.11 41.14 168.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available