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
09:34 66.53 66.53 66.53 66.53 0.9K
09:36 66.89 66.89 66.89 66.89 0.6K
09:46 67.03 67.03 66.88 66.88 0.9K
09:52 66.88 66.88 66.88 66.88 0.7K
09:57 66.76 66.76 66.76 66.76 0.2K
10:00 66.99 66.99 66.99 66.99 1.1K
10:08 67.10 67.10 67.10 67.10 1.6K
10:15 67.09 67.11 67.09 67.11 2.9K
10:17 66.94 66.94 66.94 66.94 0.4K
10:19 66.90 66.90 66.90 66.90 1.4K
10:21 66.93 67.00 66.93 67.00 0.8K
10:22 66.88 66.88 66.88 66.88 0.2K
10:23 66.90 66.90 66.87 66.87 4.4K
10:25 66.80 66.80 66.75 66.75 1.2K
10:31 66.78 66.78 66.78 66.78 0.5K
10:32 66.79 66.79 66.79 66.79 0.6K
10:36 66.70 66.70 66.70 66.69 0.4K
10:39 66.80 66.93 66.80 66.93 1.4K
10:43 66.80 66.91 66.80 66.90 1.6K
10:53 66.81 66.94 66.81 66.94 0.2K
10:55 66.81 66.94 66.81 66.94 0.4K
10:58 66.94 66.94 66.94 66.94 0.3K
11:01 66.94 66.94 66.94 66.94 0.2K
11:03 66.94 66.94 66.81 66.81 0.4K
11:06 66.93 66.93 66.93 66.93 0.1K
11:07 66.72 66.72 66.58 66.58 3.5K
11:08 66.43 66.43 66.43 66.43 0.6K
11:09 66.51 66.51 66.51 66.51 0.2K
11:13 66.42 66.42 66.42 66.42 0.3K
11:17 66.51 66.51 66.51 66.51 0.2K
11:18 66.55 66.55 66.55 66.55 0.3K
11:21 66.42 66.55 66.42 66.55 1.6K
11:23 66.43 66.43 66.43 66.43 0.6K
11:28 66.55 66.55 66.55 66.55 0.5K
11:29 66.55 66.55 66.54 66.54 1.9K
11:37 66.61 66.61 66.61 66.61 0.3K
11:38 66.60 66.60 66.57 66.57 3.2K
11:39 66.57 66.57 66.55 66.55 1.0K
11:40 66.57 66.57 66.55 66.55 1.7K
11:41 66.57 66.57 66.57 66.57 2.2K
11:42 66.55 66.55 66.55 66.55 0.5K
11:43 66.52 66.52 66.52 66.52 0.1K
11:44 66.55 66.55 66.55 66.55 10.7K
11:45 66.46 66.61 66.46 66.61 1.6K
11:46 66.71 66.71 66.71 66.71 2.0K
11:47 66.72 66.72 66.72 66.72 0.6K
11:48 66.72 66.72 66.72 66.72 0.4K
11:49 66.70 66.70 66.70 66.69 0.4K
11:50 66.63 66.65 66.63 66.65 1.1K
11:54 66.67 66.67 66.67 66.67 0.1K
11:55 66.67 66.71 66.67 66.71 1.1K
11:57 66.70 66.70 66.70 66.70 0.3K
12:03 66.83 66.83 66.67 66.67 0.6K
12:04 66.58 66.58 66.47 66.58 1.5K
12:10 66.60 66.60 66.60 66.60 9.4K
12:11 66.62 66.62 66.62 66.61 0.6K
12:20 66.68 66.68 66.68 66.68 0.9K
12:23 66.66 66.66 66.60 66.60 1.4K
12:24 66.66 66.66 66.66 66.66 0.4K
12:28 66.58 66.58 66.58 66.58 0.2K
12:29 66.58 66.58 66.58 66.58 0.8K
12:34 66.50 66.50 66.50 66.50 0.2K
12:36 66.51 66.51 66.51 66.51 0.9K
12:37 66.50 66.50 66.50 66.50 0.7K
12:43 66.44 66.44 66.44 66.44 0.3K
12:44 66.44 66.44 66.44 66.44 0.2K
12:46 66.44 66.44 66.44 66.44 0.3K
12:50 66.37 66.37 66.37 66.36 1.2K
12:51 66.37 66.37 66.37 66.37 0.9K
12:55 66.36 66.36 66.36 66.36 0.2K
12:56 66.33 66.43 66.33 66.43 2.6K
13:02 66.49 66.49 66.49 66.49 0.4K
13:07 66.43 66.43 66.43 66.43 0.6K
13:13 66.42 66.42 66.42 66.42 0.5K
13:16 66.34 66.34 66.32 66.32 1.6K
13:22 66.34 66.34 66.34 66.34 0.7K
13:23 66.46 66.46 66.46 66.46 0.3K
13:26 66.47 66.47 66.34 66.33 0.5K
13:27 66.40 66.40 66.39 66.39 0.9K
13:28 66.33 66.33 66.33 66.33 0.9K
13:32 66.39 66.39 66.33 66.33 0.3K
13:33 66.33 66.33 66.33 66.33 0.3K
13:34 66.39 66.39 66.39 66.39 0.4K
13:36 66.42 66.42 66.33 66.33 0.9K
13:41 66.43 66.43 66.43 66.43 0.6K
13:46 66.55 66.55 66.55 66.55 0.3K
13:49 66.54 66.54 66.54 66.54 1.7K
13:56 66.69 66.69 66.63 66.63 0.8K
13:57 66.63 66.63 66.63 66.63 0.1K
13:58 66.60 66.60 66.55 66.55 2.0K
13:59 66.52 66.52 66.46 66.46 1.4K
14:00 66.51 66.51 66.51 66.51 0.2K
14:01 66.51 66.51 66.51 66.51 0.6K
14:03 66.50 66.50 66.50 66.50 0.2K
14:05 66.49 66.49 66.49 66.49 26.1K
14:06 66.60 66.60 66.60 66.60 1.5K
14:07 66.60 66.60 66.60 66.60 0.2K
14:09 66.57 66.57 66.57 66.57 0.4K
14:14 66.62 66.62 66.62 66.62 1.0K
14:16 66.71 66.71 66.71 66.71 1.0K
14:20 66.88 66.88 66.88 66.88 0.5K
14:21 66.80 66.80 66.80 66.80 0.3K
14:22 66.75 66.75 66.75 66.75 1.2K
14:23 66.77 66.77 66.77 66.77 0.3K
14:25 66.82 66.82 66.82 66.82 0.4K
14:26 66.77 66.77 66.73 66.73 0.9K
14:27 66.81 66.81 66.81 66.81 0.3K
14:29 66.84 66.84 66.84 66.84 0.8K
14:33 66.85 66.96 66.85 66.96 0.9K
14:36 66.85 66.85 66.85 66.85 0.5K
14:37 66.95 66.95 66.95 66.95 0.3K
14:39 66.95 66.95 66.95 66.95 0.3K
14:40 66.87 66.93 66.87 66.93 1.5K
14:44 66.92 66.92 66.92 66.92 0.6K
14:45 66.92 66.92 66.88 66.88 0.5K
14:46 66.92 66.92 66.92 66.92 0.4K
14:47 66.95 67.08 66.95 67.08 3.9K
14:48 67.06 67.06 67.06 67.06 0.3K
14:49 67.05 67.05 67.05 67.05 0.3K
14:51 67.10 67.13 67.05 67.13 0.7K
14:52 67.13 67.13 67.13 67.13 0.7K
14:53 67.11 67.11 67.07 67.07 5.1K
14:54 67.07 67.07 67.07 67.07 0.2K
14:56 67.07 67.07 67.07 67.07 0.6K
14:59 67.07 67.07 67.07 67.07 0.8K
15:03 67.00 67.05 67.00 67.05 5.3K
15:05 67.07 67.07 67.07 67.07 0.8K
15:07 67.10 67.10 67.10 67.10 0.1K
15:08 67.11 67.11 67.11 67.11 1.2K
15:10 67.13 67.13 67.13 67.13 0.7K
15:11 67.11 67.11 67.11 67.11 1.2K
15:12 67.11 67.11 67.11 67.11 0.3K
15:13 67.10 67.10 67.10 67.10 0.6K
15:14 67.09 67.11 67.09 67.11 1.8K
15:15 67.10 67.10 67.10 67.10 0.2K
15:16 67.10 67.10 67.09 67.09 0.9K
15:17 67.13 67.13 67.13 67.13 1.5K
15:18 67.20 67.20 67.20 67.20 0.6K
15:19 67.19 67.19 67.10 67.10 1.8K
15:22 67.10 67.10 67.04 67.04 1.8K
15:23 67.04 67.04 67.04 67.04 0.2K
15:24 67.08 67.08 67.08 67.08 0.4K
15:25 67.14 67.21 67.14 67.21 1.0K
15:27 67.19 67.23 67.19 67.23 1.0K
15:28 67.21 67.25 67.21 67.25 1.3K
15:29 67.26 67.26 67.26 67.26 0.2K
15:30 67.21 67.21 67.21 67.21 0.8K
15:31 67.25 67.25 67.25 67.25 0.7K
15:32 67.25 67.32 67.25 67.32 2.7K
15:33 67.35 67.35 67.33 67.33 1.2K
15:34 67.33 67.33 67.28 67.28 2.8K
15:35 67.27 67.28 67.27 67.28 2.1K
15:37 67.22 67.22 67.20 67.19 1.3K
15:39 67.26 67.26 67.26 67.26 1.1K
15:40 67.34 67.34 67.34 67.34 0.4K
15:41 67.28 67.28 67.28 67.28 0.9K
15:43 67.39 67.49 67.39 67.44 1.8K
15:44 67.50 67.50 67.50 67.50 0.6K
15:45 67.44 67.48 67.44 67.44 1.0K
15:46 67.49 67.49 67.49 67.49 0.3K
15:47 67.49 67.57 67.49 67.55 6.3K
15:48 67.55 67.59 67.55 67.55 1.9K
15:49 67.55 67.55 67.54 67.54 2.8K
15:50 67.64 67.64 67.48 67.48 4.1K
15:51 67.41 67.42 67.41 67.42 1.5K
15:52 67.39 67.39 67.32 67.32 1.6K
15:53 67.38 67.48 67.38 67.47 2.6K
15:54 67.43 67.52 67.43 67.52 1.5K
15:55 67.53 67.64 67.53 67.64 3.6K
15:56 67.61 67.61 67.54 67.55 9.2K
15:57 67.54 67.56 67.54 67.54 1.3K
15:58 67.57 67.57 67.54 67.55 5.0K
15:59 67.59 67.61 67.53 67.58 10.9K
16:00 67.57 67.58 67.57 67.58 146.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available