Kemper

KMPR
🏛️ usa →
49.75
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 65.45 65.45 65.45 65.45 2.2K
09:35 65.46 65.46 65.46 65.46 0.2K
09:44 65.22 65.22 65.22 65.22 0.1K
09:47 65.79 65.79 65.79 65.79 0.4K
09:54 65.42 65.42 65.37 65.36 0.9K
09:56 65.44 65.44 65.44 65.44 0.3K
09:58 65.44 65.44 65.44 65.44 0.4K
10:01 65.44 65.44 65.44 65.44 0.3K
10:03 65.74 65.74 65.74 65.74 0.4K
10:06 65.46 65.46 65.46 65.46 0.2K
10:09 65.46 65.46 65.46 65.46 0.3K
10:15 65.16 65.36 65.16 65.31 0.8K
10:18 65.69 65.69 65.69 65.69 0.1K
10:19 65.49 65.90 65.49 65.90 2.4K
10:23 65.76 65.76 65.76 65.76 0.4K
10:30 65.90 65.90 65.90 65.90 0.1K
10:31 65.72 65.72 65.72 65.72 1.3K
10:32 65.72 65.72 65.69 65.69 0.3K
10:33 65.68 65.68 65.65 65.65 0.8K
10:34 65.56 65.56 65.54 65.55 1.3K
10:35 65.44 65.65 65.44 65.65 1.4K
10:38 65.44 65.44 65.44 65.44 0.1K
10:39 65.65 65.65 65.65 65.65 0.2K
10:40 65.51 65.67 65.51 65.67 2.2K
10:50 66.07 66.07 66.07 66.07 0.1K
10:51 65.89 65.89 65.89 65.89 0.2K
10:56 66.00 66.00 65.91 65.91 0.3K
10:57 65.95 65.95 65.93 65.93 0.4K
10:58 65.93 65.93 65.93 65.93 0.4K
11:00 65.79 65.79 65.79 65.79 1.0K
11:06 65.72 65.72 65.71 65.72 1.0K
11:10 65.85 65.85 65.85 65.85 1.3K
11:12 65.94 65.94 65.94 65.94 0.1K
11:13 65.85 65.85 65.85 65.85 0.5K
11:17 65.78 65.78 65.78 65.78 0.8K
11:19 65.81 65.81 65.75 65.75 0.3K
11:21 65.70 65.70 65.70 65.70 0.5K
11:23 65.57 65.57 65.57 65.57 0.1K
11:24 65.58 65.58 65.58 65.58 0.1K
11:26 65.57 65.64 65.57 65.64 0.5K
11:28 65.43 65.43 65.43 65.43 0.5K
11:35 65.44 65.44 65.44 65.44 1.2K
11:36 65.41 65.41 65.41 65.41 0.6K
11:41 65.43 65.43 65.43 65.43 0.1K
11:42 65.34 65.34 65.34 65.34 0.3K
11:45 65.37 65.37 65.37 65.37 0.3K
11:46 65.53 65.53 65.34 65.34 1.5K
11:51 65.53 65.53 65.53 65.53 1.4K
11:55 65.42 65.42 65.40 65.40 1.1K
11:58 65.38 65.38 65.38 65.38 1.0K
12:02 65.35 65.35 65.35 65.35 0.6K
12:10 65.35 65.46 65.35 65.46 0.7K
12:12 65.44 65.44 65.44 65.44 0.5K
12:19 65.34 65.35 65.34 65.35 2.4K
12:30 65.50 65.53 65.50 65.53 0.9K
12:31 65.53 65.53 65.53 65.53 0.7K
12:36 65.53 65.53 65.53 65.53 0.6K
12:42 65.52 65.72 65.52 65.72 2.5K
12:45 65.58 65.58 65.58 65.58 0.3K
12:46 65.80 65.80 65.80 65.80 0.1K
12:48 65.79 65.79 65.79 65.79 0.2K
12:51 65.70 65.70 65.70 65.69 0.4K
12:52 65.78 65.78 65.78 65.78 1.6K
12:56 65.74 65.74 65.74 65.74 0.3K
12:57 65.75 65.75 65.75 65.75 0.6K
13:00 65.78 65.78 65.78 65.78 1.8K
13:10 66.09 66.09 65.91 65.91 0.9K
13:11 65.90 65.90 65.88 65.88 0.8K
13:15 65.99 65.99 65.99 65.99 0.2K
13:18 65.88 65.88 65.88 65.88 0.6K
13:19 65.89 65.89 65.87 65.87 0.2K
13:20 65.83 65.85 65.82 65.85 1.7K
13:23 65.93 65.93 65.93 65.93 0.2K
13:24 65.90 65.90 65.90 65.90 0.3K
13:27 65.79 65.79 65.79 65.79 0.2K
13:28 65.76 65.80 65.76 65.80 0.4K
13:29 65.75 65.75 65.68 65.68 1.0K
13:30 65.68 65.68 65.68 65.68 1.2K
13:32 65.74 65.74 65.74 65.74 1.6K
13:37 65.75 65.75 65.75 65.75 0.9K
13:46 65.78 65.78 65.78 65.78 0.1K
13:47 65.81 65.81 65.81 65.81 0.1K
13:49 65.81 65.81 65.81 65.81 0.4K
13:51 65.80 65.80 65.80 65.80 0.8K
13:52 65.80 65.80 65.75 65.75 0.3K
13:53 65.80 65.80 65.80 65.80 0.1K
13:54 65.75 65.75 65.75 65.75 0.2K
13:56 65.80 65.80 65.80 65.80 0.3K
13:57 65.76 65.76 65.75 65.75 1.0K
13:58 65.76 65.76 65.74 65.74 2.0K
13:59 65.72 65.72 65.72 65.72 1.6K
14:10 65.78 65.78 65.78 65.78 0.3K
14:12 65.72 65.72 65.72 65.72 0.6K
14:13 65.78 65.78 65.78 65.78 0.4K
14:15 65.73 65.73 65.73 65.73 1.1K
14:17 65.75 65.75 65.75 65.75 1.9K
14:23 65.65 65.65 65.65 65.65 1.3K
14:24 65.73 65.73 65.73 65.73 0.2K
14:26 65.67 65.67 65.67 65.67 0.4K
14:27 65.67 65.67 65.62 65.62 0.5K
14:33 65.70 65.70 65.70 65.69 0.6K
14:36 65.66 65.66 65.66 65.66 0.4K
14:37 65.70 65.70 65.70 65.69 0.2K
14:38 65.73 65.76 65.73 65.76 1.9K
14:39 65.86 65.86 65.86 65.86 1.0K
14:41 65.98 65.98 65.98 65.97 0.8K
14:42 65.84 65.84 65.84 65.83 2.2K
14:45 65.81 65.81 65.81 65.81 0.5K
14:46 65.81 65.81 65.81 65.81 0.6K
14:48 65.81 65.81 65.80 65.80 0.8K
14:53 65.80 65.80 65.80 65.80 0.4K
14:55 65.86 65.86 65.86 65.86 0.9K
14:58 65.87 65.87 65.87 65.87 1.9K
15:00 65.97 65.97 65.97 65.97 1.4K
15:01 65.93 65.93 65.93 65.93 2.9K
15:03 65.95 65.95 65.95 65.94 0.7K
15:05 65.90 65.90 65.90 65.90 0.7K
15:10 65.88 65.91 65.87 65.87 1.1K
15:13 65.87 65.87 65.87 65.87 0.5K
15:15 65.90 65.90 65.90 65.90 1.1K
15:19 65.96 65.96 65.94 65.94 1.3K
15:20 65.98 65.99 65.98 65.99 1.6K
15:23 66.02 66.02 66.02 66.02 1.3K
15:24 66.08 66.08 66.08 66.08 0.6K
15:26 66.10 66.10 66.10 66.10 1.3K
15:29 66.04 66.06 66.01 66.05 1.7K
15:30 66.00 66.00 66.00 66.00 2.3K
15:33 65.94 65.94 65.94 65.94 0.9K
15:34 65.95 65.95 65.95 65.94 0.4K
15:35 65.88 65.88 65.88 65.88 0.5K
15:36 65.87 65.87 65.78 65.79 1.2K
15:37 65.78 65.78 65.78 65.78 1.4K
15:38 65.80 65.80 65.80 65.80 1.1K
15:41 65.70 65.70 65.69 65.69 1.4K
15:42 65.68 65.74 65.68 65.74 1.2K
15:43 65.75 65.75 65.75 65.75 1.4K
15:44 65.78 65.79 65.78 65.79 1.8K
15:45 65.78 65.78 65.77 65.77 2.1K
15:46 65.84 65.84 65.82 65.82 0.5K
15:47 65.86 65.88 65.86 65.87 1.4K
15:48 65.87 65.87 65.83 65.83 3.7K
15:49 65.88 65.88 65.88 65.88 1.0K
15:50 66.25 66.25 65.77 65.79 8.6K
15:52 65.79 65.79 65.77 65.78 3.1K
15:53 65.77 65.77 65.74 65.74 2.0K
15:54 65.73 65.73 65.73 65.73 1.3K
15:55 65.78 65.81 65.78 65.81 2.7K
15:56 65.84 65.86 65.84 65.86 7.1K
15:57 65.94 65.94 65.93 65.93 2.5K
15:58 65.92 65.93 65.90 65.93 4.8K
15:59 65.88 65.88 65.83 65.83 10.6K
16:00 65.77 65.77 65.77 65.77 48.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available