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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 50.23 50.71 50.08 50.45 0.1M
2022-12-29 50.09 50.98 50.09 50.45 0.2M
2022-12-28 50.53 50.93 49.87 49.90 0.2M
2022-12-27 50.49 50.74 49.89 50.48 0.2M
2022-12-23 49.99 50.57 49.60 50.46 0.1M
2022-12-22 49.75 50.09 48.93 50.03 0.2M
2022-12-21 49.48 50.21 49.13 50.15 0.2M
2022-12-20 49.91 50.27 49.16 49.29 0.3M
2022-12-19 50.89 50.93 49.55 49.91 0.3M
2022-12-16 50.61 51.25 50.56 50.97 0.7M
2022-12-15 51.23 51.57 50.40 51.03 0.3M
2022-12-14 52.27 52.72 51.37 51.70 0.3M
2022-12-13 54.00 54.00 51.82 52.16 0.3M
2022-12-12 51.75 52.70 51.55 52.36 0.2M
2022-12-09 51.87 52.09 51.30 51.70 0.1M
2022-12-08 51.82 52.55 51.18 51.94 0.1M
2022-12-07 51.97 52.42 51.53 51.57 0.1M
2022-12-06 52.48 52.55 51.61 51.91 0.1M
2022-12-05 53.37 53.53 52.08 52.46 0.2M
2022-12-02 53.39 54.19 53.33 53.92 0.1M
2022-12-01 53.59 54.23 53.38 54.01 0.2M
2022-11-30 52.51 53.73 51.99 53.32 0.4M
2022-11-29 52.24 52.95 52.24 52.69 0.2M
2022-11-28 52.73 53.00 52.10 52.45 0.3M
2022-11-25 52.56 53.45 52.56 53.15 0.1M
2022-11-23 52.45 53.14 52.43 52.85 0.1M
2022-11-22 51.79 52.61 51.25 52.53 0.1M
2022-11-21 51.36 51.70 51.08 51.49 0.1M
2022-11-18 52.50 52.50 51.19 51.60 0.3M
2022-11-17 51.76 52.09 51.29 51.64 0.2M
2022-11-16 52.49 52.90 52.09 52.38 0.1M
2022-11-15 52.24 52.86 51.77 52.44 0.2M
2022-11-14 51.53 52.75 51.30 51.70 0.3M
2022-11-11 51.96 52.54 51.57 51.87 0.3M
2022-11-10 51.02 52.10 51.02 52.01 0.3M
2022-11-09 50.47 50.78 50.00 50.05 0.1M
2022-11-08 50.49 51.55 49.64 50.76 0.3M
2022-11-07 49.67 50.65 49.27 50.34 0.2M
2022-11-04 49.19 49.62 48.25 49.58 0.2M
2022-11-03 48.60 49.49 48.01 48.99 0.2M
2022-11-02 50.25 50.80 48.99 48.99 0.4M
2022-11-01 51.33 51.50 50.22 50.50 0.2M
2022-10-31 50.24 51.36 50.21 51.03 0.3M
2022-10-28 49.98 51.18 49.90 50.71 0.4M
2022-10-27 49.69 50.23 48.99 49.62 0.8M
2022-10-26 49.26 50.33 48.87 49.20 0.4M
2022-10-25 48.84 49.90 48.69 49.58 0.2M
2022-10-24 48.10 48.98 47.78 48.72 0.4M
2022-10-21 46.49 48.12 46.01 48.02 0.3M
2022-10-20 46.41 47.04 45.97 46.34 0.2M
2022-10-19 46.76 46.91 46.16 46.47 0.2M
2022-10-18 47.24 47.74 46.41 47.01 0.3M
2022-10-17 46.43 47.33 46.43 46.47 0.3M
2022-10-14 46.85 46.98 45.80 45.85 0.3M
2022-10-13 44.04 46.68 43.84 46.44 0.3M
2022-10-12 44.32 45.19 43.90 44.89 0.3M
2022-10-11 44.23 44.83 43.74 44.28 0.3M
2022-10-10 44.94 44.94 43.98 44.26 0.3M
2022-10-07 44.74 45.08 44.20 44.89 0.4M
2022-10-06 45.66 45.77 44.98 45.32 0.2M
2022-10-05 44.42 45.68 43.71 45.64 0.4M
2022-10-04 43.82 44.87 43.82 44.80 0.3M
2022-10-03 43.02 43.72 42.69 43.51 0.4M
2022-09-30 42.69 43.35 42.26 42.55 0.5M
2022-09-29 41.76 42.62 41.37 42.36 0.4M
2022-09-28 41.69 42.87 40.33 42.35 0.5M
2022-09-27 41.44 42.09 41.26 41.57 0.5M
2022-09-26 41.72 42.52 41.27 41.32 0.3M
2022-09-23 42.48 42.58 41.17 42.08 0.4M
2022-09-22 43.13 43.46 42.83 43.00 0.3M
2022-09-21 43.34 44.46 43.20 43.22 0.3M
2022-09-20 43.75 44.40 42.71 43.24 0.2M
2022-09-19 42.72 44.23 42.64 44.21 0.5M
2022-09-16 43.28 43.39 42.25 42.88 0.8M
2022-09-15 44.82 44.90 43.02 43.41 0.4M
2022-09-14 45.42 45.52 44.55 45.04 0.3M
2022-09-13 46.31 46.53 45.26 45.44 0.2M
2022-09-12 47.49 48.07 47.13 47.46 0.2M
2022-09-09 46.70 47.50 46.63 47.15 0.2M
2022-09-08 46.28 47.02 45.79 46.67 0.2M
2022-09-07 46.24 46.78 46.02 46.73 0.3M
2022-09-06 46.19 46.84 45.49 46.14 0.3M
2022-09-02 47.25 47.92 46.18 46.29 0.2M
2022-09-01 47.77 47.86 46.35 46.89 0.2M
2022-08-31 48.51 48.51 48.02 48.13 0.3M
2022-08-30 48.70 48.86 47.86 48.30 0.2M
2022-08-29 48.41 49.20 48.13 48.60 0.2M
2022-08-26 50.72 50.90 48.60 48.62 0.2M
2022-08-25 49.50 50.73 49.23 50.69 0.3M
2022-08-24 48.88 49.67 48.78 49.35 0.2M
2022-08-23 49.42 50.01 49.07 49.12 0.3M
2022-08-22 50.00 50.00 49.36 49.45 0.2M
2022-08-19 51.10 51.10 50.25 50.64 0.2M
2022-08-18 51.25 51.35 50.61 51.13 0.2M
2022-08-17 50.59 51.34 50.50 51.18 0.2M
2022-08-16 50.14 51.04 49.64 51.03 0.2M
2022-08-15 49.42 50.53 49.37 50.21 0.3M
2022-08-12 48.73 49.81 48.21 49.58 0.2M
2022-08-11 48.27 48.43 47.64 47.86 0.1M
2022-08-10 47.81 48.22 47.61 48.02 0.2M
2022-08-09 47.18 47.40 46.75 46.94 0.2M
2022-08-08 47.38 47.83 47.06 47.23 0.1M
2022-08-05 47.42 47.64 46.06 47.34 0.1M
2022-08-04 48.07 48.07 47.29 47.70 0.2M
2022-08-03 47.20 48.33 47.20 47.97 0.2M
2022-08-02 46.81 47.25 46.36 46.86 0.2M
2022-08-01 46.55 47.66 45.90 47.13 0.2M
2022-07-29 46.69 47.15 46.30 46.96 0.2M
2022-07-28 45.85 46.67 45.44 46.64 0.2M
2022-07-27 45.47 46.34 45.38 46.06 0.1M
2022-07-26 45.60 45.77 44.76 45.07 0.2M
2022-07-25 46.06 46.32 45.25 45.58 0.1M
2022-07-22 47.16 47.27 45.74 45.95 0.2M
2022-07-21 46.40 47.18 46.35 47.06 0.3M
2022-07-20 45.37 46.75 45.11 46.70 0.3M
2022-07-19 44.51 45.47 44.51 45.20 0.4M
2022-07-18 44.86 44.97 43.83 43.95 0.3M
2022-07-15 44.46 44.79 43.34 44.63 0.6M
2022-07-14 43.16 43.86 42.78 43.72 0.3M
2022-07-13 43.40 44.05 43.16 43.42 0.3M
2022-07-12 44.81 45.31 43.77 44.00 0.3M
2022-07-11 44.60 45.11 44.51 44.66 0.2M
2022-07-08 44.86 45.16 44.52 45.09 0.2M
2022-07-07 44.51 45.33 44.37 45.12 0.3M
2022-07-06 45.44 45.45 44.07 44.36 0.3M
2022-07-05 44.74 45.62 44.48 45.44 0.4M
2022-07-01 45.47 46.12 44.90 45.03 0.3M
2022-06-30 45.85 46.30 44.99 45.30 0.5M
2022-06-29 48.24 48.67 44.65 46.16 0.8M
2022-06-28 50.60 51.00 48.63 48.80 0.5M
2022-06-27 51.71 51.77 50.52 50.83 0.3M
2022-06-24 48.60 51.59 48.53 51.56 1.1M
2022-06-23 47.54 48.20 47.25 48.05 0.2M
2022-06-22 47.06 48.86 46.77 47.34 0.2M
2022-06-21 47.37 48.16 47.12 47.55 0.4M
2022-06-17 46.55 47.41 46.25 46.93 0.5M
2022-06-16 47.17 47.17 45.62 46.10 0.3M
2022-06-15 47.28 48.63 47.00 47.94 0.2M
2022-06-14 46.90 47.32 46.59 46.79 0.2M
2022-06-13 47.32 47.57 46.54 46.70 0.3M
2022-06-10 49.30 49.44 48.17 48.49 0.2M
2022-06-09 49.83 50.34 49.45 49.76 0.1M
2022-06-08 50.27 50.71 49.82 49.97 0.2M
2022-06-07 49.41 50.39 49.41 50.33 0.3M
2022-06-06 50.00 50.12 49.61 49.95 0.2M
2022-06-03 50.63 50.63 49.74 49.90 0.2M
2022-06-02 49.03 50.94 49.03 50.89 0.3M
2022-06-01 48.66 49.65 48.17 49.23 0.2M
2022-05-31 48.14 48.67 47.43 48.31 0.3M
2022-05-27 48.15 48.61 48.02 48.35 0.2M
2022-05-26 47.12 48.10 47.12 47.83 0.2M
2022-05-25 46.51 47.47 46.30 47.00 0.2M
2022-05-24 46.56 47.00 46.11 46.73 0.2M
2022-05-23 47.05 47.15 46.29 46.63 0.3M
2022-05-20 46.97 47.17 45.57 46.70 0.3M
2022-05-19 45.84 46.87 45.47 46.50 0.2M
2022-05-18 46.39 47.32 45.26 45.94 0.4M
2022-05-17 47.21 47.41 46.47 47.13 0.2M
2022-05-16 46.45 46.99 46.35 46.59 0.2M
2022-05-13 46.28 47.29 46.13 47.06 0.2M
2022-05-12 45.72 46.55 45.05 45.66 0.3M
2022-05-11 47.23 47.60 45.64 45.81 0.3M
2022-05-10 46.43 48.03 45.55 47.52 0.6M
2022-05-09 46.14 47.02 45.45 45.65 0.2M
2022-05-06 47.06 47.53 46.18 46.76 0.3M
2022-05-05 48.90 49.50 46.08 47.33 0.2M
2022-05-04 48.54 49.98 48.22 49.89 0.3M
2022-05-03 48.53 48.94 48.12 48.61 0.3M
2022-05-02 47.97 48.54 47.64 48.49 0.4M
2022-04-29 47.96 48.41 47.76 47.98 0.4M
2022-04-28 46.60 48.56 46.43 48.45 0.3M
2022-04-27 46.47 46.93 46.08 46.20 0.4M
2022-04-26 47.52 47.68 46.24 46.28 0.5M
2022-04-25 48.16 48.53 47.20 47.99 0.3M
2022-04-22 49.23 49.35 48.22 48.42 0.3M
2022-04-21 50.35 50.71 49.24 49.53 0.6M
2022-04-20 49.27 50.22 49.09 49.88 0.7M
2022-04-19 47.99 49.70 47.97 49.46 0.6M
2022-04-18 47.05 48.04 47.03 48.01 0.5M
2022-04-14 46.20 47.59 45.97 47.48 0.4M
2022-04-13 45.17 46.21 45.03 45.94 0.5M
2022-04-12 44.92 45.84 44.73 45.18 0.3M
2022-04-11 45.22 45.62 44.40 44.44 0.3M
2022-04-08 45.62 45.93 45.21 45.46 0.3M
2022-04-07 45.08 46.12 45.08 45.75 0.3M
2022-04-06 45.65 46.17 44.70 45.13 0.5M
2022-04-05 46.81 47.20 45.99 46.01 0.4M
2022-04-04 47.14 47.69 46.70 46.94 0.4M
2022-04-01 47.50 47.52 46.36 47.10 0.5M
2022-03-31 46.50 47.09 45.72 47.09 0.4M
2022-03-30 46.20 47.26 45.89 46.21 0.4M
2022-03-29 45.25 46.37 45.25 46.20 0.3M
2022-03-28 44.44 44.78 44.32 44.75 0.1M
2022-03-25 44.63 44.83 44.12 44.42 0.2M
2022-03-24 44.53 44.80 44.23 44.60 0.2M
2022-03-23 45.55 45.92 44.31 44.39 0.2M
2022-03-22 45.68 46.28 45.05 45.83 0.2M
2022-03-21 45.37 45.65 45.08 45.48 0.2M
2022-03-18 45.21 45.62 44.65 45.32 0.6M
2022-03-17 44.28 45.38 44.18 45.30 0.1M
2022-03-16 44.28 44.83 43.30 44.54 0.3M
2022-03-15 43.43 44.07 43.33 43.91 0.2M
2022-03-14 43.99 44.26 42.87 43.20 0.2M
2022-03-11 43.84 44.20 43.36 43.85 0.3M
2022-03-10 42.76 43.71 42.40 43.55 0.2M
2022-03-09 43.55 43.68 43.08 43.29 0.2M
2022-03-08 42.81 43.57 42.28 42.48 0.2M
2022-03-07 44.29 44.39 42.77 42.90 0.2M
2022-03-04 44.71 45.02 44.06 44.28 0.1M
2022-03-03 45.50 45.50 44.75 45.06 0.2M
2022-03-02 43.97 45.39 43.65 45.19 0.2M
2022-03-01 44.00 44.56 43.44 43.88 0.3M
2022-02-28 43.77 44.59 43.47 44.08 0.2M
2022-02-25 43.61 44.75 43.38 44.21 0.2M
2022-02-24 41.87 43.63 41.68 43.61 0.2M
2022-02-23 43.75 43.92 42.66 42.77 0.2M
2022-02-22 43.83 44.49 43.30 43.60 0.2M
2022-02-18 44.86 45.12 43.79 43.98 0.5M
2022-02-17 45.15 45.15 44.60 44.98 0.5M
2022-02-16 45.12 45.66 44.35 45.59 0.2M
2022-02-15 45.31 45.50 44.82 45.30 0.2M
2022-02-14 45.00 45.44 44.28 44.93 0.5M
2022-02-11 44.97 45.34 44.41 45.00 0.3M
2022-02-10 45.24 45.88 44.65 44.93 0.3M
2022-02-09 45.84 46.05 45.20 45.93 0.2M
2022-02-08 45.09 45.38 44.91 45.30 0.2M
2022-02-07 44.88 45.70 44.84 45.19 0.3M
2022-02-04 44.52 45.18 44.02 44.86 0.2M
2022-02-03 45.23 45.96 44.26 44.53 0.2M
2022-02-02 46.17 46.65 45.69 45.90 0.4M
2022-02-01 45.51 46.43 45.43 46.30 0.3M
2022-01-31 45.52 46.23 44.98 45.51 0.5M
2022-01-28 44.32 45.68 44.05 45.68 0.4M
2022-01-27 44.89 45.23 43.80 44.12 0.5M
2022-01-26 45.37 45.73 43.88 44.48 0.8M
2022-01-25 45.14 45.98 44.23 44.51 0.6M
2022-01-24 44.19 46.05 43.61 45.92 0.8M
2022-01-21 44.28 46.16 44.15 44.50 0.9M
2022-01-20 43.38 45.76 43.00 44.49 1.0M
2022-01-19 45.20 45.40 42.17 43.06 0.9M
2022-01-18 45.19 45.82 44.61 45.40 0.3M
2022-01-14 45.44 46.39 45.39 45.92 0.3M
2022-01-13 47.23 47.30 45.53 45.66 0.4M
2022-01-12 47.21 47.84 46.50 46.97 0.4M
2022-01-11 46.31 46.98 45.75 46.95 0.2M
2022-01-10 45.36 46.28 44.90 46.20 0.3M
2022-01-07 46.17 46.66 45.44 45.63 0.2M
2022-01-06 46.31 47.10 45.71 46.33 0.2M
2022-01-05 47.78 48.24 46.23 46.29 0.2M
2022-01-04 48.10 48.24 46.78 47.96 0.3M
2022-01-03 48.40 48.71 47.64 48.15 0.3M