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 41.15 41.30 41.01 41.18 13.9K
09:31 41.18 41.18 41.18 41.18 0.2K
09:32 41.18 41.18 40.99 40.99 7.9K
09:33 41.16 41.16 41.16 41.16 1.1K
09:34 41.09 41.20 41.09 41.20 0.9K
09:36 41.11 41.11 41.11 41.11 0.1K
09:37 41.19 41.22 41.19 41.22 3.5K
09:38 41.27 41.29 41.27 41.29 4.0K
09:39 41.31 41.34 41.31 41.34 0.5K
09:40 41.29 41.34 41.25 41.25 1.5K
09:41 41.29 41.43 41.29 41.43 3.2K
09:42 41.43 41.43 41.41 41.41 1.0K
09:43 41.43 41.43 41.43 41.43 0.4K
09:44 41.40 41.40 41.40 41.40 1.7K
09:45 41.40 41.40 41.40 41.40 0.4K
09:46 41.41 41.51 41.30 41.51 1.1K
09:47 41.52 41.54 41.52 41.54 3.7K
09:48 41.54 41.54 41.54 41.54 0.8K
09:49 41.54 41.54 41.54 41.54 3.2K
09:50 41.54 41.54 41.54 41.54 0.5K
09:51 41.54 41.54 41.45 41.45 0.5K
09:52 41.55 41.58 41.55 41.58 2.5K
09:53 41.58 41.58 41.56 41.56 1.5K
09:54 41.56 41.56 41.47 41.47 2.5K
09:55 41.48 41.48 41.48 41.48 0.7K
09:56 41.41 41.42 41.41 41.41 3.4K
09:57 41.41 41.41 41.41 41.41 0.2K
09:58 41.41 41.60 41.41 41.58 6.5K
10:00 41.58 41.60 41.58 41.60 0.8K
10:01 41.61 41.61 41.58 41.58 11.8K
10:02 41.57 41.57 41.41 41.41 3.4K
10:03 41.44 41.44 41.42 41.42 2.9K
10:04 41.52 41.54 41.52 41.54 1.2K
10:06 41.55 41.55 41.55 41.55 0.8K
10:07 41.50 41.50 41.46 41.46 0.9K
10:08 41.46 41.51 41.46 41.50 1.0K
10:09 41.53 41.53 41.53 41.53 0.2K
10:10 41.55 41.55 41.55 41.55 0.6K
10:11 41.54 41.54 41.54 41.54 0.4K
10:12 41.54 41.54 41.54 41.54 0.2K
10:13 41.53 41.53 41.50 41.50 1.8K
10:15 41.50 41.50 41.50 41.50 0.8K
10:17 41.54 41.54 41.54 41.54 0.2K
10:18 41.54 41.54 41.51 41.51 6.5K
10:19 41.50 41.50 41.46 41.46 11.6K
10:22 41.44 41.44 41.44 41.44 0.9K
10:23 41.46 41.46 41.46 41.46 0.7K
10:24 41.47 41.52 41.47 41.51 8.2K
10:26 41.58 41.64 41.58 41.60 2.3K
10:27 41.60 41.60 41.60 41.60 0.8K
10:29 41.61 41.61 41.61 41.61 0.1K
10:30 41.65 41.74 41.65 41.67 5.1K
10:31 41.68 41.69 41.61 41.69 1.3K
10:32 41.65 41.65 41.49 41.52 5.2K
10:33 41.52 41.52 41.52 41.52 6.1K
10:35 41.51 41.53 41.51 41.53 1.5K
10:36 41.51 41.51 41.51 41.51 0.5K
10:37 41.50 41.50 41.46 41.50 3.1K
10:38 41.53 41.53 41.53 41.53 3.2K
10:39 41.55 41.55 41.55 41.55 3.8K
10:40 41.56 41.56 41.52 41.54 3.4K
10:43 41.54 41.54 41.54 41.54 0.5K
10:44 41.56 41.60 41.56 41.58 7.4K
10:45 41.61 41.89 41.58 41.70 14.3K
10:46 41.72 41.76 41.72 41.76 0.5K
10:47 41.84 41.84 41.76 41.76 1.0K
10:48 41.77 41.77 41.77 41.77 4.2K
10:49 41.76 41.76 41.76 41.76 2.5K
10:50 41.68 41.68 41.66 41.68 11.0K
10:51 41.71 41.71 41.71 41.71 2.3K
10:52 41.74 41.74 41.71 41.74 1.3K
10:53 41.74 41.74 41.74 41.74 1.7K
10:54 41.72 41.72 41.72 41.71 0.7K
10:55 41.73 41.79 41.73 41.79 1.3K
10:56 41.79 41.79 41.78 41.79 0.7K
10:57 41.84 41.84 41.84 41.84 0.8K
11:00 41.84 41.86 41.84 41.86 3.3K
11:01 41.92 41.93 41.92 41.93 3.8K
11:02 41.93 41.94 41.88 41.88 2.0K
11:03 41.89 41.91 41.89 41.90 1.4K
11:04 41.91 41.91 41.89 41.91 1.4K
11:05 41.91 41.92 41.90 41.92 4.2K
11:06 41.94 41.94 41.85 41.85 3.5K
11:07 41.85 41.88 41.85 41.88 0.9K
11:08 41.88 41.88 41.85 41.85 1.2K
11:09 41.88 41.88 41.88 41.88 0.6K
11:10 41.77 41.77 41.77 41.77 2.9K
11:12 41.71 41.71 41.71 41.71 4.5K
11:13 41.64 41.64 41.64 41.64 1.0K
11:15 41.66 41.69 41.65 41.69 1.9K
11:16 41.71 41.71 41.71 41.71 2.0K
11:18 41.71 41.71 41.71 41.71 1.3K
11:20 41.73 41.73 41.69 41.69 2.4K
11:23 41.70 41.70 41.70 41.70 2.3K
11:24 41.70 41.70 41.70 41.70 0.2K
11:25 41.70 41.70 41.70 41.70 0.5K
11:26 41.71 41.71 41.71 41.71 0.5K
11:27 41.72 41.72 41.69 41.70 1.2K
11:28 41.72 41.72 41.72 41.72 0.5K
11:29 41.75 41.81 41.75 41.81 2.0K
11:30 41.82 41.82 41.82 41.82 1.4K
11:34 41.83 41.88 41.83 41.88 1.0K
11:35 41.94 41.98 41.93 41.94 2.7K
11:36 41.85 41.85 41.85 41.85 1.3K
11:37 41.85 41.85 41.79 41.79 2.8K
11:38 41.79 41.79 41.79 41.79 0.3K
11:39 41.75 41.77 41.75 41.76 1.1K
11:40 41.76 41.79 41.76 41.79 5.1K
11:43 41.79 41.81 41.79 41.81 1.4K
11:44 41.85 41.85 41.85 41.85 1.1K
11:45 41.89 41.89 41.89 41.89 0.5K
11:46 41.90 41.91 41.90 41.91 1.7K
11:47 41.94 41.94 41.90 41.90 0.7K
11:49 41.91 41.92 41.88 41.88 2.0K
11:50 41.89 41.89 41.87 41.87 1.0K
11:52 41.89 41.89 41.89 41.89 0.3K
11:53 41.88 41.88 41.88 41.87 0.6K
11:54 41.89 41.89 41.87 41.87 0.9K
11:55 41.88 41.88 41.88 41.88 0.5K
11:57 41.90 41.92 41.90 41.92 3.0K
11:58 41.92 41.92 41.90 41.90 1.5K
11:59 41.91 41.91 41.91 41.91 0.4K
12:00 41.91 41.91 41.91 41.91 0.1K
12:01 41.95 41.95 41.95 41.95 2.8K
12:02 41.98 42.00 41.98 42.00 3.8K
12:03 42.07 42.07 42.07 42.07 0.9K
12:04 42.08 42.09 42.06 42.06 4.6K
12:08 42.05 42.05 42.05 42.05 0.1K
12:09 41.99 41.99 41.98 41.98 4.4K
12:10 41.99 42.02 41.99 42.02 0.6K
12:11 42.03 42.03 42.03 42.03 2.2K
12:13 42.08 42.08 42.08 42.08 0.4K
12:14 42.09 42.09 42.09 42.08 1.1K
12:15 42.10 42.12 42.10 42.12 0.9K
12:16 42.05 42.08 42.05 42.08 1.1K
12:18 42.08 42.08 42.08 42.08 0.6K
12:19 42.09 42.09 42.03 42.04 4.7K
12:20 42.07 42.07 42.07 42.07 3.6K
12:22 42.08 42.08 42.03 42.03 1.8K
12:23 42.07 42.07 42.07 42.07 1.3K
12:24 42.05 42.05 42.05 42.05 0.9K
12:25 42.05 42.05 42.05 42.05 0.7K
12:26 42.04 42.08 42.04 42.08 2.5K
12:27 42.07 42.07 42.07 42.07 0.2K
12:28 42.07 42.09 42.07 42.09 1.6K
12:31 42.09 42.21 42.09 42.20 11.9K
12:32 42.24 42.29 42.24 42.29 2.6K
12:34 42.22 42.27 42.22 42.27 1.9K
12:35 42.24 42.26 42.24 42.26 3.1K
12:36 42.29 42.29 42.29 42.29 1.0K
12:38 42.31 42.36 42.31 42.31 2.5K
12:39 42.32 42.33 42.32 42.33 0.5K
12:40 42.34 42.34 42.31 42.31 2.6K
12:41 42.29 42.29 42.29 42.29 0.6K
12:42 42.27 42.28 42.27 42.28 3.0K
12:43 42.28 42.28 42.26 42.26 0.8K
12:44 42.30 42.30 42.30 42.30 2.5K
12:45 42.33 42.36 42.33 42.36 1.8K
12:46 42.36 42.36 42.34 42.34 1.4K
12:47 42.32 42.32 42.29 42.29 2.0K
12:48 42.23 42.23 42.23 42.23 0.3K
12:49 42.22 42.23 42.22 42.23 0.8K
12:50 42.22 42.22 42.18 42.22 1.5K
12:51 42.21 42.25 42.21 42.25 2.7K
12:52 42.28 42.28 42.28 42.28 2.0K
12:54 42.30 42.32 42.30 42.30 2.1K
12:55 42.30 42.31 42.30 42.31 1.9K
12:56 42.30 42.30 42.30 42.30 0.3K
12:57 42.31 42.31 42.31 42.31 0.6K
12:58 42.31 42.35 42.31 42.35 3.0K
12:59 42.38 42.40 42.38 42.40 1.2K
13:00 42.41 42.41 42.39 42.39 0.4K
13:01 42.35 42.35 42.28 42.28 23.8K
13:02 42.32 42.32 42.32 42.32 0.2K
13:03 42.33 42.33 42.33 42.33 0.5K
13:04 42.35 42.35 42.21 42.22 5.9K
13:05 42.19 42.20 42.19 42.20 8.3K
13:06 42.20 42.22 42.20 42.22 1.6K
13:07 42.23 42.23 42.23 42.23 1.2K
13:09 42.24 42.24 42.24 42.24 1.2K
13:10 42.19 42.19 42.19 42.19 0.3K
13:11 42.17 42.17 42.17 42.17 1.0K
13:12 42.19 42.33 42.18 42.33 10.3K
13:13 42.29 42.29 42.25 42.25 0.9K
13:14 42.25 42.25 42.25 42.25 1.1K
13:18 42.24 42.24 42.23 42.23 1.5K
13:20 42.19 42.21 42.19 42.21 0.9K
13:22 42.22 42.22 42.22 42.22 2.4K
13:23 42.21 42.21 42.21 42.21 0.2K
13:24 42.22 42.22 42.22 42.22 0.6K
13:25 42.23 42.23 42.21 42.21 1.3K
13:27 42.20 42.20 42.19 42.20 2.2K
13:29 42.18 42.18 42.18 42.18 0.9K
13:31 42.19 42.19 42.19 42.19 1.2K
13:32 42.20 42.21 42.20 42.21 4.3K
13:36 42.18 42.18 42.18 42.18 0.4K
13:37 42.18 42.18 42.18 42.18 1.0K
13:39 42.20 42.22 42.20 42.22 3.4K
13:40 42.18 42.19 42.18 42.19 2.2K
13:41 42.13 42.17 42.13 42.16 2.0K
13:42 42.19 42.20 42.19 42.20 2.6K
13:44 42.20 42.20 42.20 42.20 0.8K
13:46 42.22 42.22 42.22 42.22 0.5K
13:47 42.20 42.20 42.20 42.20 0.2K
13:48 42.21 42.25 42.21 42.23 1.4K
13:50 42.20 42.22 42.20 42.22 2.2K
13:51 42.19 42.19 42.19 42.19 0.7K
13:52 42.19 42.19 42.17 42.19 3.0K
13:53 42.19 42.19 42.19 42.19 0.4K
13:54 42.21 42.21 42.21 42.21 0.2K
13:55 42.19 42.21 42.19 42.21 1.9K
13:56 42.19 42.21 42.18 42.21 0.8K
13:57 42.19 42.19 42.19 42.19 0.9K
13:59 42.20 42.22 42.18 42.22 7.2K
14:00 42.22 42.22 42.22 42.22 1.6K
14:01 42.19 42.23 42.19 42.23 3.4K
14:02 42.23 42.23 42.23 42.23 3.6K
14:03 42.23 42.23 42.23 42.23 0.6K
14:04 42.23 42.23 42.18 42.20 1.8K
14:05 42.22 42.22 42.21 42.21 3.0K
14:06 42.18 42.18 42.18 42.18 1.5K
14:09 42.15 42.15 42.15 42.15 2.2K
14:10 42.17 42.17 42.17 42.17 2.1K
14:11 42.17 42.24 42.17 42.22 7.3K
14:12 42.22 42.30 42.22 42.30 3.8K
14:13 42.29 42.29 42.27 42.27 2.7K
14:14 42.25 42.26 42.25 42.26 1.7K
14:15 42.31 42.31 42.31 42.31 0.2K
14:16 42.28 42.30 42.27 42.27 1.8K
14:17 42.27 42.28 42.27 42.28 2.1K
14:18 42.25 42.25 42.24 42.24 1.8K
14:19 42.23 42.23 42.23 42.23 3.1K
14:20 42.21 42.21 42.21 42.21 1.4K
14:21 42.22 42.22 42.22 42.22 0.8K
14:22 42.20 42.20 42.20 42.20 1.2K
14:23 42.18 42.18 42.17 42.17 1.1K
14:25 42.13 42.13 42.13 42.13 1.1K
14:27 42.13 42.13 42.13 42.13 2.2K
14:29 42.15 42.15 42.13 42.13 6.7K
14:30 42.10 42.16 42.10 42.15 3.9K
14:31 42.16 42.16 42.15 42.16 2.6K
14:32 42.17 42.19 42.17 42.19 3.4K
14:33 42.19 42.20 42.18 42.18 2.6K
14:36 42.18 42.20 42.18 42.20 1.6K
14:37 42.19 42.19 42.19 42.19 0.9K
14:39 42.20 42.23 42.20 42.23 4.1K
14:40 42.23 42.25 42.23 42.25 2.4K
14:41 42.25 42.25 42.24 42.24 2.2K
14:42 42.23 42.23 42.23 42.23 1.6K
14:44 42.18 42.18 42.18 42.18 1.3K
14:45 42.15 42.15 42.15 42.15 0.6K
14:46 42.15 42.15 42.15 42.15 0.3K
14:47 42.15 42.15 42.15 42.15 1.0K
14:48 42.16 42.16 42.16 42.16 0.6K
14:49 42.15 42.15 42.10 42.12 3.1K
14:50 42.11 42.11 42.11 42.11 0.6K
14:51 42.13 42.13 42.08 42.08 4.5K
14:52 42.04 42.04 42.04 42.04 0.7K
14:53 42.05 42.05 42.05 42.05 0.7K
14:54 42.08 42.10 42.08 42.10 2.1K
14:55 42.12 42.12 42.10 42.10 6.9K
14:56 42.11 42.11 42.11 42.11 1.6K
14:58 42.11 42.11 42.11 42.11 1.9K
14:59 42.11 42.13 42.09 42.13 2.2K
15:00 42.12 42.12 42.12 42.12 5.3K
15:01 42.12 42.12 42.12 42.12 0.7K
15:02 42.12 42.13 42.11 42.13 0.5K
15:03 42.18 42.18 42.16 42.16 7.8K
15:04 42.20 42.20 42.20 42.20 2.0K
15:05 42.25 42.25 42.25 42.25 0.2K
15:06 42.23 42.26 42.22 42.23 2.5K
15:07 42.23 42.24 42.23 42.24 0.6K
15:08 42.23 42.23 42.19 42.19 4.4K
15:09 42.17 42.19 42.17 42.19 6.9K
15:10 42.14 42.14 42.08 42.11 3.4K
15:11 42.08 42.12 42.08 42.11 2.6K
15:12 42.12 42.12 42.12 42.12 0.2K
15:13 42.09 42.09 42.09 42.09 0.1K
15:14 42.08 42.08 42.08 42.08 1.8K
15:16 42.01 42.01 41.98 41.98 6.9K
15:17 42.01 42.01 41.97 41.97 0.4K
15:18 42.01 42.01 41.97 41.97 1.1K
15:19 41.98 42.01 41.98 42.01 1.0K
15:20 42.01 42.01 41.98 41.98 0.8K
15:21 41.99 42.01 41.97 41.99 2.1K
15:22 41.97 41.98 41.97 41.98 1.7K
15:23 42.00 42.00 41.99 41.99 1.0K
15:24 41.97 41.98 41.97 41.98 2.2K
15:25 41.98 41.98 41.95 41.95 1.5K
15:26 41.94 41.94 41.91 41.91 5.9K
15:27 41.91 41.98 41.91 41.98 6.1K
15:28 41.98 41.98 41.98 41.98 2.3K
15:29 41.96 41.96 41.96 41.96 1.2K
15:30 41.98 41.98 41.94 41.94 1.8K
15:31 41.94 41.98 41.94 41.98 2.6K
15:32 42.04 42.04 42.01 42.01 4.4K
15:33 41.98 41.99 41.98 41.99 0.5K
15:34 41.97 41.99 41.97 41.99 1.5K
15:35 41.99 41.99 41.99 41.99 1.3K
15:36 41.99 41.99 41.99 41.99 0.6K
15:37 41.97 41.97 41.96 41.97 5.2K
15:39 41.97 42.00 41.97 41.99 4.5K
15:40 42.05 42.05 42.05 42.05 6.0K
15:41 42.07 42.07 42.07 42.07 5.1K
15:42 42.09 42.09 42.08 42.09 2.7K
15:43 42.09 42.09 42.04 42.04 4.1K
15:44 42.04 42.04 41.95 41.95 3.7K
15:45 41.93 41.94 41.93 41.94 2.8K
15:46 41.94 41.94 41.94 41.94 2.1K
15:47 41.94 41.94 41.93 41.93 2.0K
15:48 41.93 41.93 41.90 41.92 5.8K
15:49 41.92 41.95 41.92 41.95 12.6K
15:50 41.94 41.95 41.93 41.94 5.8K
15:51 41.93 41.93 41.92 41.93 6.5K
15:52 41.93 41.96 41.93 41.96 5.0K
15:53 41.96 42.07 41.96 42.07 15.8K
15:54 42.08 42.12 42.02 42.09 9.7K
15:55 42.06 42.06 41.89 41.97 26.2K
15:56 41.99 42.00 41.89 41.95 19.5K
15:57 41.97 42.01 41.97 41.98 30.9K
15:58 42.02 42.02 41.97 42.00 44.0K
15:59 41.99 42.03 41.98 42.02 28.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available