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
2023-12-29 54.41 54.49 54.02 54.30 0.1M
2023-12-28 54.68 54.89 54.41 54.43 0.2M
2023-12-27 55.54 55.54 54.82 54.83 0.2M
2023-12-26 55.18 55.65 54.86 55.46 0.1M
2023-12-22 55.08 55.35 54.71 54.93 0.1M
2023-12-21 55.34 55.51 54.51 54.98 0.2M
2023-12-20 55.66 56.13 54.85 54.86 0.3M
2023-12-19 55.14 55.66 54.80 55.63 0.6M
2023-12-18 55.07 55.10 54.42 55.00 0.4M
2023-12-15 55.68 55.72 54.30 54.83 0.6M
2023-12-14 54.71 55.74 54.50 55.54 0.5M
2023-12-13 53.69 54.56 53.50 54.52 0.3M
2023-12-12 54.16 54.16 53.47 53.61 0.3M
2023-12-11 53.28 53.90 53.05 53.86 0.2M
2023-12-08 53.15 53.79 52.99 53.44 0.3M
2023-12-07 53.72 53.79 52.74 53.09 0.3M
2023-12-06 54.38 54.57 53.56 53.59 0.4M
2023-12-05 54.49 54.54 53.98 54.37 0.3M
2023-12-04 54.43 54.98 54.21 54.75 0.2M
2023-12-01 53.87 54.66 53.41 54.65 0.2M
2023-11-30 54.05 54.05 52.83 53.86 0.2M
2023-11-29 53.82 54.72 53.75 54.19 0.2M
2023-11-28 53.68 53.96 53.41 53.51 0.2M
2023-11-27 53.44 54.32 53.32 53.88 0.3M
2023-11-24 53.35 53.73 53.25 53.49 0.1M
2023-11-22 53.72 54.04 53.46 53.51 0.3M
2023-11-21 53.61 54.00 53.08 53.33 0.1M
2023-11-20 52.97 53.75 52.91 53.62 0.1M
2023-11-17 53.73 53.73 52.78 53.08 0.2M
2023-11-16 53.66 53.87 53.37 53.52 0.2M
2023-11-15 53.88 54.43 53.68 53.92 0.2M
2023-11-14 53.22 53.94 53.02 53.92 0.5M
2023-11-13 52.17 52.49 51.84 52.08 0.2M
2023-11-10 51.85 52.59 51.37 52.26 0.2M
2023-11-09 52.57 52.57 51.77 51.79 0.3M
2023-11-08 52.84 53.00 52.09 52.49 0.2M
2023-11-07 52.00 53.18 51.95 52.92 0.3M
2023-11-06 50.91 52.14 50.86 52.09 0.3M
2023-11-03 50.34 51.12 49.95 51.07 0.6M
2023-11-02 51.77 51.77 49.02 49.67 0.8M
2023-11-01 51.16 51.37 50.46 51.10 0.2M
2023-10-31 50.96 51.63 50.80 51.38 0.2M
2023-10-30 51.00 51.01 50.14 50.96 0.2M
2023-10-27 50.56 51.00 50.17 50.54 0.2M
2023-10-26 50.42 50.89 50.06 50.59 0.2M
2023-10-25 50.69 50.96 50.05 50.06 0.2M
2023-10-24 50.68 51.16 50.28 50.97 0.5M
2023-10-23 50.45 51.06 49.88 50.26 0.3M
2023-10-20 51.57 51.57 50.73 50.74 0.3M
2023-10-19 52.34 52.79 51.33 51.35 0.5M
2023-10-18 52.76 53.05 52.40 52.53 0.2M
2023-10-17 52.39 53.74 52.06 53.19 0.3M
2023-10-16 52.69 53.47 52.61 52.66 0.3M
2023-10-13 52.75 53.08 51.73 52.33 0.3M
2023-10-12 53.98 53.98 52.56 52.83 0.4M
2023-10-11 54.02 54.54 53.42 53.78 0.4M
2023-10-10 52.98 54.92 52.98 54.06 0.4M
2023-10-09 52.27 52.82 52.14 52.69 0.2M
2023-10-06 51.50 52.63 51.50 52.53 0.2M
2023-10-05 51.74 52.09 51.34 51.66 0.2M
2023-10-04 51.41 52.09 51.17 51.80 0.5M
2023-10-03 51.94 52.21 51.33 51.47 0.3M
2023-10-02 52.50 52.56 51.82 52.18 0.4M
2023-09-29 53.53 53.88 52.44 52.58 0.4M
2023-09-28 52.76 54.17 52.17 53.35 0.7M
2023-09-27 54.71 55.45 52.51 52.69 0.9M
2023-09-26 55.76 56.25 55.27 55.37 0.5M
2023-09-25 56.20 56.47 55.84 56.17 0.2M
2023-09-22 56.37 56.83 56.18 56.26 0.2M
2023-09-21 56.39 56.87 56.30 56.30 0.2M
2023-09-20 56.75 57.45 56.75 56.85 0.2M
2023-09-19 56.98 57.10 56.49 56.72 0.2M
2023-09-18 56.74 57.30 56.61 56.99 0.3M
2023-09-15 57.63 57.63 56.48 56.74 0.8M
2023-09-14 57.72 58.03 57.39 57.60 0.3M
2023-09-13 57.92 58.40 57.25 57.57 0.2M
2023-09-12 57.70 58.21 57.00 58.09 0.2M
2023-09-11 58.42 58.72 57.89 58.08 0.2M
2023-09-08 58.46 58.64 58.11 58.24 0.1M
2023-09-07 58.88 58.97 58.15 58.34 0.2M
2023-09-06 59.32 60.03 59.13 59.34 0.2M
2023-09-05 60.47 60.47 58.57 59.24 0.3M
2023-09-01 61.06 61.50 60.83 60.88 0.2M
2023-08-31 60.91 61.49 60.82 60.84 0.3M
2023-08-30 61.82 62.26 60.90 60.97 0.2M
2023-08-29 61.60 62.34 61.51 61.82 0.3M
2023-08-28 61.41 61.97 61.41 61.72 0.2M
2023-08-25 60.72 61.98 60.45 61.33 0.2M
2023-08-24 60.94 61.28 60.45 60.60 0.3M
2023-08-23 60.02 61.04 59.90 60.87 0.1M
2023-08-22 59.25 60.17 59.01 60.01 0.3M
2023-08-21 58.83 59.34 58.57 59.16 0.2M
2023-08-18 58.16 58.94 58.16 58.83 0.1M
2023-08-17 59.47 59.72 58.49 58.51 0.1M
2023-08-16 59.69 60.03 59.49 59.49 0.1M
2023-08-15 60.26 60.36 59.74 59.85 0.2M
2023-08-14 59.68 60.39 59.30 60.33 0.2M
2023-08-11 59.93 60.34 59.59 59.68 0.2M
2023-08-10 61.32 61.97 59.65 59.98 0.2M
2023-08-09 61.27 61.58 60.91 61.19 0.2M
2023-08-08 61.20 61.52 60.28 61.31 0.3M
2023-08-07 60.50 61.52 60.42 61.46 0.3M
2023-08-04 60.93 61.25 60.37 60.45 0.4M
2023-08-03 60.11 60.89 59.86 60.68 0.4M
2023-08-02 60.30 61.20 59.75 60.36 0.3M
2023-08-01 59.62 60.67 59.34 60.46 0.4M
2023-07-31 58.45 60.08 58.29 60.06 0.3M
2023-07-28 58.28 58.93 58.28 58.44 0.2M
2023-07-27 58.77 58.80 58.04 58.11 0.4M
2023-07-26 58.22 58.91 57.82 58.52 0.3M
2023-07-25 58.00 58.93 58.00 58.46 0.2M
2023-07-24 58.06 58.36 57.82 58.03 0.7M
2023-07-21 58.45 58.70 57.98 58.11 0.4M
2023-07-20 57.82 58.22 57.19 58.10 0.3M
2023-07-19 59.51 59.72 57.98 58.01 0.5M
2023-07-18 58.88 59.53 58.57 59.49 0.2M
2023-07-17 58.26 58.91 58.26 58.88 0.3M
2023-07-14 58.08 58.75 58.03 58.33 0.2M
2023-07-13 57.46 58.24 57.46 58.19 0.3M
2023-07-12 58.60 58.68 57.31 57.34 0.2M
2023-07-11 57.20 58.53 57.15 58.10 0.3M
2023-07-10 56.47 57.23 56.10 57.19 0.3M
2023-07-07 56.72 56.96 56.22 56.68 0.3M
2023-07-06 56.37 56.86 56.12 56.79 0.3M
2023-07-05 58.26 58.38 56.53 56.85 0.5M
2023-07-03 57.87 59.13 57.67 58.97 0.3M
2023-06-30 56.00 59.38 55.71 58.10 1.1M
2023-06-29 53.60 55.05 53.55 54.88 1.1M
2023-06-28 54.02 54.02 53.35 53.60 0.4M
2023-06-27 54.23 55.55 53.91 54.00 0.3M
2023-06-26 55.17 55.96 54.17 54.19 0.4M
2023-06-23 56.52 56.67 54.71 55.08 0.7M
2023-06-22 57.47 57.51 56.70 56.96 0.2M
2023-06-21 58.35 58.35 57.38 57.43 0.2M
2023-06-20 58.09 58.97 58.09 58.35 0.3M
2023-06-16 57.86 58.93 57.55 58.50 1.4M
2023-06-15 60.78 61.27 57.48 57.50 1.4M
2023-06-14 61.22 61.79 60.74 61.24 0.3M
2023-06-13 60.54 61.24 60.24 61.19 0.3M
2023-06-12 60.04 60.48 59.88 60.30 0.3M
2023-06-09 59.97 60.58 59.74 59.87 0.2M
2023-06-08 59.67 60.33 59.32 59.97 0.2M
2023-06-07 60.00 60.85 59.52 59.75 0.4M
2023-06-06 59.82 60.69 59.04 59.98 0.4M
2023-06-05 59.55 60.11 58.59 59.82 0.4M
2023-06-02 59.76 60.25 59.74 60.02 0.5M
2023-06-01 59.69 59.72 58.59 59.55 0.3M
2023-05-31 59.66 60.07 59.38 60.00 0.8M
2023-05-30 60.34 60.37 59.61 60.00 0.3M
2023-05-26 59.94 61.45 59.61 59.99 0.4M
2023-05-25 59.05 60.43 58.93 59.85 0.4M
2023-05-24 58.44 59.14 58.11 58.97 0.2M
2023-05-23 58.06 58.99 58.02 58.63 0.2M
2023-05-22 57.47 58.59 57.37 58.37 0.2M
2023-05-19 58.00 58.00 57.19 57.50 0.2M
2023-05-18 56.61 57.71 56.39 57.58 0.2M
2023-05-17 56.58 57.25 56.10 56.66 0.3M
2023-05-16 55.84 56.54 55.74 56.35 0.3M
2023-05-15 55.62 56.28 55.45 56.08 0.3M
2023-05-12 55.20 55.86 55.06 55.70 0.3M
2023-05-11 55.13 55.45 54.60 55.13 0.2M
2023-05-10 54.65 55.35 54.44 55.14 0.2M
2023-05-09 53.92 54.50 53.72 54.13 0.1M
2023-05-08 54.39 54.48 53.57 53.86 0.1M
2023-05-05 54.20 54.39 53.86 54.23 0.3M
2023-05-04 53.40 53.59 53.11 53.50 0.2M
2023-05-03 54.62 55.00 53.50 53.59 0.2M
2023-05-02 54.92 55.08 53.91 54.32 0.2M
2023-05-01 54.72 55.77 54.71 54.93 0.2M
2023-04-28 54.95 55.26 54.57 54.88 0.3M
2023-04-27 54.81 55.33 54.35 54.95 0.2M
2023-04-26 54.92 55.07 54.35 54.52 0.3M
2023-04-25 55.74 56.11 54.76 54.81 0.4M
2023-04-24 56.66 56.93 55.96 56.31 0.2M
2023-04-21 56.46 56.91 56.26 56.66 0.3M
2023-04-20 56.76 57.06 56.17 56.39 0.3M
2023-04-19 57.75 57.85 56.61 56.96 0.4M
2023-04-18 56.99 57.89 56.50 57.86 0.8M
2023-04-17 56.71 56.85 56.31 56.79 0.2M
2023-04-14 56.56 57.01 56.13 56.62 0.3M
2023-04-13 55.34 56.92 55.18 56.81 0.4M
2023-04-12 54.99 55.76 54.99 55.38 0.3M
2023-04-11 54.07 54.97 54.01 54.72 0.3M
2023-04-10 54.63 54.63 53.68 54.22 0.3M
2023-04-06 54.18 54.91 53.87 54.86 0.2M
2023-04-05 55.04 55.20 54.04 54.43 0.4M
2023-04-04 56.42 56.42 54.76 55.14 0.3M
2023-04-03 57.39 57.47 56.22 56.37 0.5M
2023-03-31 57.03 57.53 56.79 57.45 0.5M
2023-03-30 56.24 57.23 55.97 56.64 0.5M
2023-03-29 58.00 58.27 54.67 55.77 1.2M
2023-03-28 58.57 59.05 58.28 58.65 0.3M
2023-03-27 57.97 58.98 57.97 58.84 0.4M
2023-03-24 56.87 57.78 56.60 57.74 0.3M
2023-03-23 56.85 57.55 56.37 56.87 0.3M
2023-03-22 58.81 58.87 56.53 56.57 0.6M
2023-03-21 58.83 59.36 58.41 58.63 0.5M
2023-03-20 57.92 58.67 57.75 58.39 0.3M
2023-03-17 57.42 57.82 56.90 57.57 0.9M
2023-03-16 56.58 58.32 56.23 57.75 0.5M
2023-03-15 57.29 57.79 56.63 57.00 0.5M
2023-03-14 58.00 58.80 57.65 58.17 0.3M
2023-03-13 55.71 57.72 55.71 57.07 0.4M
2023-03-10 56.44 57.23 55.71 56.20 0.3M
2023-03-09 56.97 57.31 56.45 56.66 0.2M
2023-03-08 57.05 57.29 56.36 56.79 0.2M
2023-03-07 57.73 58.19 56.82 57.04 0.2M
2023-03-06 58.98 59.00 57.37 57.58 0.2M
2023-03-03 58.45 58.98 58.00 58.86 0.2M
2023-03-02 57.45 58.20 57.33 58.12 0.2M
2023-03-01 57.35 57.74 57.01 57.53 0.2M
2023-02-28 57.19 57.65 57.19 57.44 0.3M
2023-02-27 57.12 57.61 57.03 57.54 0.4M
2023-02-24 56.22 57.11 56.18 57.07 0.4M
2023-02-23 57.82 58.40 57.14 57.34 0.2M
2023-02-22 57.56 57.96 57.04 57.52 0.3M
2023-02-21 57.19 57.77 57.02 57.54 0.5M
2023-02-17 58.14 58.14 57.40 57.81 0.3M
2023-02-16 57.64 58.48 57.44 58.07 0.2M
2023-02-15 58.07 58.17 57.37 58.14 0.2M
2023-02-14 57.54 58.42 57.40 58.22 0.3M
2023-02-13 57.39 57.64 56.87 57.46 0.3M
2023-02-10 57.27 57.78 56.90 57.14 0.2M
2023-02-09 57.68 58.34 57.13 57.52 0.2M
2023-02-08 57.46 58.18 56.75 57.15 0.4M
2023-02-07 56.07 58.02 55.88 57.67 0.7M
2023-02-06 56.24 56.40 55.52 56.02 0.3M
2023-02-03 56.26 57.48 56.26 56.67 0.5M
2023-02-02 55.00 57.00 54.89 56.92 0.6M
2023-02-01 53.05 55.05 52.83 54.87 0.4M
2023-01-31 52.20 53.04 51.91 53.04 0.2M
2023-01-30 52.70 52.88 51.90 51.99 0.3M
2023-01-27 52.89 52.99 52.15 52.83 0.2M
2023-01-26 52.93 53.09 52.13 52.80 0.2M
2023-01-25 51.34 52.47 50.82 52.46 0.2M
2023-01-24 51.75 52.02 51.28 51.50 0.2M
2023-01-23 51.96 52.07 51.31 51.75 0.3M
2023-01-20 51.53 52.01 51.12 51.95 0.4M
2023-01-19 51.66 51.84 51.27 51.41 0.4M
2023-01-18 52.15 52.78 50.33 51.79 0.6M
2023-01-17 53.76 54.18 53.27 53.50 0.4M
2023-01-13 53.32 53.90 53.00 53.76 0.2M
2023-01-12 52.98 53.66 52.64 53.53 0.2M
2023-01-11 52.58 53.15 52.20 52.84 0.2M
2023-01-10 51.67 52.43 51.60 52.39 0.2M
2023-01-09 52.24 52.77 51.56 51.85 0.4M
2023-01-06 52.06 52.45 51.50 52.06 0.3M
2023-01-05 51.04 51.95 50.67 51.56 0.2M
2023-01-04 51.43 52.03 51.04 51.41 0.2M
2023-01-03 50.71 51.40 50.53 50.97 0.2M