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
09:30 65.89 65.89 65.89 65.89 2.0K
09:34 66.28 66.28 66.28 66.28 0.1K
09:35 66.01 66.01 66.01 66.01 0.7K
09:37 66.01 66.01 66.01 66.01 0.1K
09:39 65.97 65.97 65.97 65.97 0.5K
09:42 66.31 66.31 66.31 66.31 0.3K
09:44 66.32 66.32 66.32 66.32 0.8K
09:46 66.40 66.40 66.40 66.40 0.5K
09:47 66.20 66.20 66.20 66.20 0.6K
09:48 66.19 66.19 66.19 66.19 0.6K
09:50 66.20 66.32 66.20 66.32 1.0K
09:51 66.36 66.36 66.36 66.36 0.1K
09:52 66.41 66.41 66.41 66.41 0.3K
09:53 66.36 66.44 66.36 66.44 0.6K
09:56 66.20 66.20 66.20 66.20 0.4K
09:57 66.18 66.18 66.18 66.18 0.7K
10:00 66.30 66.30 66.30 66.30 1.6K
10:01 66.32 66.60 66.32 66.60 0.3K
10:02 66.32 66.32 66.32 66.32 0.2K
10:03 66.32 66.32 66.32 66.32 0.2K
10:04 66.32 66.32 66.32 66.32 0.4K
10:07 66.30 66.30 66.30 66.30 0.3K
10:08 66.30 66.30 66.30 66.30 0.1K
10:11 66.14 66.14 66.14 66.14 0.1K
10:12 66.30 66.30 66.30 66.30 0.7K
10:13 66.12 66.12 66.12 66.12 0.3K
10:15 65.83 65.83 65.83 65.83 0.5K
10:19 65.80 65.80 65.63 65.63 1.7K
10:20 65.67 65.77 65.67 65.77 1.3K
10:22 65.76 65.76 65.76 65.76 1.3K
10:27 65.60 65.60 65.60 65.60 0.2K
10:28 65.60 65.60 65.60 65.60 0.2K
10:30 65.60 65.60 65.60 65.60 0.2K
10:31 65.70 65.70 65.70 65.70 0.4K
10:32 65.78 65.78 65.78 65.78 0.3K
10:33 65.79 65.79 65.79 65.79 0.4K
10:34 65.79 65.79 65.79 65.79 0.2K
10:35 65.79 65.79 65.79 65.79 0.1K
10:36 65.79 65.79 65.79 65.79 0.4K
10:40 65.83 65.83 65.83 65.83 0.4K
10:42 65.83 65.83 65.80 65.80 1.5K
10:47 65.92 65.92 65.92 65.92 0.1K
10:48 65.87 65.87 65.84 65.84 1.3K
10:49 65.75 65.75 65.75 65.75 0.3K
10:51 65.68 65.68 65.68 65.68 1.5K
10:52 65.54 65.54 65.54 65.54 0.9K
10:57 65.62 65.62 65.62 65.61 0.4K
10:58 65.61 65.61 65.61 65.61 0.2K
11:00 65.47 65.47 65.47 65.47 0.1K
11:01 65.60 65.60 65.60 65.60 0.9K
11:02 65.71 65.71 65.71 65.71 0.3K
11:04 65.44 65.44 65.44 65.44 0.5K
11:08 65.57 65.57 65.57 65.57 0.2K
11:10 65.58 65.58 65.49 65.49 2.6K
11:11 65.45 65.45 65.45 65.45 0.5K
11:13 65.47 65.47 65.47 65.47 0.9K
11:18 65.55 65.55 65.55 65.55 0.8K
11:20 65.48 65.48 65.48 65.48 0.4K
11:24 65.41 65.41 65.41 65.41 0.8K
11:25 65.43 65.43 65.43 65.43 0.4K
11:28 65.41 65.41 65.41 65.41 0.5K
11:33 65.50 65.50 65.50 65.50 1.3K
11:35 65.45 65.47 65.45 65.47 0.9K
11:36 65.55 65.55 65.55 65.55 2.5K
11:37 65.54 65.54 65.54 65.54 0.3K
11:38 65.54 65.54 65.54 65.54 0.3K
11:41 65.54 65.54 65.54 65.54 1.4K
11:43 65.51 65.51 65.46 65.46 1.7K
11:44 65.40 65.40 65.40 65.40 0.3K
11:47 65.45 65.45 65.45 65.44 0.4K
11:52 65.31 65.31 65.31 65.31 0.6K
11:57 65.46 65.51 65.46 65.51 6.3K
11:58 65.51 65.51 65.46 65.51 4.9K
11:59 65.53 65.53 65.43 65.43 0.7K
12:00 65.53 65.59 65.49 65.59 8.4K
12:02 65.58 65.58 65.58 65.58 0.6K
12:04 65.54 65.54 65.54 65.54 1.6K
12:05 65.53 65.53 65.53 65.53 0.7K
12:07 65.52 65.52 65.52 65.52 0.5K
12:09 65.56 65.56 65.56 65.56 0.7K
12:10 65.58 65.58 65.58 65.58 3.2K
12:12 65.69 65.69 65.69 65.69 0.2K
12:14 65.62 65.62 65.52 65.54 2.3K
12:17 65.58 65.58 65.58 65.58 2.3K
12:20 65.54 65.56 65.54 65.56 1.1K
12:21 65.60 65.65 65.60 65.65 0.9K
12:24 65.58 65.58 65.58 65.58 0.8K
12:25 65.58 65.58 65.58 65.58 1.2K
12:26 65.51 65.51 65.51 65.51 1.1K
12:27 65.54 65.54 65.54 65.54 1.0K
12:28 65.54 65.57 65.54 65.57 3.0K
12:29 65.57 65.57 65.57 65.57 0.4K
12:31 65.59 65.59 65.59 65.59 1.9K
12:38 65.62 65.62 65.62 65.61 0.2K
12:39 65.57 65.57 65.57 65.57 0.3K
12:40 65.64 65.64 65.64 65.64 1.1K
12:41 65.68 65.68 65.68 65.68 0.2K
12:42 65.62 65.65 65.62 65.65 1.2K
12:43 65.61 65.61 65.61 65.61 1.0K
12:47 65.60 65.75 65.60 65.75 8.2K
12:48 65.79 65.79 65.79 65.79 0.8K
12:52 65.87 65.87 65.87 65.87 0.4K
12:54 65.83 65.83 65.83 65.83 2.0K
13:04 65.80 65.80 65.80 65.80 0.4K
13:07 65.87 65.87 65.77 65.82 2.8K
13:08 65.82 65.82 65.82 65.82 0.4K
13:09 65.79 65.79 65.79 65.79 0.7K
13:18 65.76 65.76 65.76 65.76 1.3K
13:25 65.81 65.81 65.81 65.81 0.2K
13:26 65.82 65.82 65.82 65.82 0.3K
13:27 65.92 65.92 65.92 65.92 1.0K
13:28 65.85 65.85 65.85 65.85 0.2K
13:29 65.87 65.87 65.87 65.87 0.3K
13:31 65.94 65.94 65.93 65.93 1.9K
13:32 65.93 65.93 65.89 65.89 1.6K
13:33 65.99 65.99 65.99 65.99 0.2K
13:34 65.99 65.99 65.99 65.99 1.3K
13:37 65.91 65.91 65.91 65.91 1.0K
13:39 65.95 65.95 65.95 65.94 0.6K
13:40 65.89 65.89 65.89 65.89 0.8K
13:41 65.86 65.86 65.81 65.81 0.8K
13:43 65.76 65.76 65.76 65.76 1.7K
13:48 65.94 65.94 65.94 65.94 0.4K
13:49 65.97 65.97 65.97 65.97 0.2K
13:52 66.06 66.06 66.06 66.06 2.1K
13:53 66.06 66.06 66.06 66.06 0.6K
13:54 66.10 66.10 66.10 66.10 0.5K
13:55 66.16 66.16 66.16 66.16 0.9K
13:58 66.14 66.14 66.14 66.14 0.2K
13:59 66.20 66.20 66.20 66.20 1.1K
14:01 66.25 66.25 66.25 66.25 0.4K
14:02 66.36 66.36 66.36 66.36 0.6K
14:03 66.40 66.48 66.40 66.48 0.4K
14:04 66.49 66.49 66.49 66.49 0.5K
14:06 66.47 66.47 66.47 66.47 0.7K
14:08 66.58 66.58 66.58 66.58 3.3K
14:10 66.61 66.61 66.58 66.58 4.3K
14:11 66.55 66.55 66.55 66.55 1.3K
14:12 66.64 66.64 66.64 66.64 0.5K
14:15 66.58 66.58 66.58 66.58 0.1K
14:16 66.54 66.57 66.51 66.57 1.2K
14:17 66.57 66.57 66.57 66.57 0.4K
14:18 66.56 66.62 66.46 66.46 2.9K
14:21 66.51 66.51 66.51 66.51 0.6K
14:27 66.53 66.53 66.53 66.53 1.2K
14:28 66.54 66.54 66.54 66.54 1.0K
14:29 66.53 66.53 66.53 66.53 1.5K
14:31 66.62 66.62 66.57 66.57 0.3K
14:32 66.56 66.56 66.56 66.56 5.1K
14:37 66.58 66.63 66.58 66.63 0.4K
14:38 66.58 66.58 66.58 66.58 1.2K
14:40 66.73 66.73 66.73 66.73 0.2K
14:41 66.69 66.69 66.69 66.69 0.2K
14:43 66.54 66.64 66.54 66.64 3.3K
14:44 66.57 66.57 66.57 66.57 1.6K
14:45 66.63 66.63 66.63 66.63 0.7K
14:49 66.63 66.66 66.63 66.66 0.3K
14:50 66.67 66.67 66.67 66.67 1.1K
14:52 66.67 66.67 66.58 66.58 3.1K
14:54 66.65 66.65 66.65 66.65 0.1K
14:55 66.60 66.61 66.60 66.61 1.1K
14:56 66.60 66.60 66.60 66.60 0.7K
14:57 66.55 66.55 66.55 66.55 0.7K
14:58 66.52 66.52 66.46 66.46 1.6K
14:59 66.46 66.47 66.43 66.43 1.1K
15:00 66.42 66.42 66.42 66.42 1.5K
15:01 66.54 66.55 66.54 66.55 0.8K
15:02 66.55 66.57 66.55 66.57 0.4K
15:03 66.57 66.57 66.55 66.55 1.7K
15:04 66.56 66.56 66.56 66.56 1.0K
15:06 66.60 66.60 66.60 66.60 0.1K
15:07 66.60 66.60 66.60 66.60 0.4K
15:09 66.57 66.62 66.57 66.61 1.0K
15:10 66.58 66.58 66.58 66.58 0.7K
15:11 66.62 66.62 66.62 66.62 2.0K
15:16 66.58 66.58 66.55 66.55 6.4K
15:17 66.42 66.44 66.42 66.44 4.8K
15:18 66.34 66.34 66.34 66.34 1.6K
15:19 66.35 66.35 66.35 66.35 0.2K
15:20 66.42 66.42 66.42 66.42 0.2K
15:21 66.44 66.48 66.44 66.48 3.5K
15:22 66.47 66.48 66.44 66.44 2.5K
15:23 66.44 66.44 66.44 66.44 0.2K
15:24 66.46 66.46 66.45 66.44 0.6K
15:25 66.52 66.52 66.52 66.52 1.4K
15:27 66.56 66.56 66.53 66.53 3.6K
15:28 66.53 66.58 66.53 66.58 0.7K
15:29 66.58 66.58 66.58 66.58 0.5K
15:30 66.57 66.57 66.49 66.52 3.0K
15:31 66.53 66.57 66.53 66.57 1.3K
15:32 66.59 66.59 66.51 66.51 1.0K
15:33 66.47 66.47 66.47 66.47 1.6K
15:35 66.53 66.53 66.52 66.52 0.8K
15:36 66.50 66.51 66.45 66.51 3.6K
15:39 66.65 66.65 66.64 66.65 2.7K
15:40 66.73 66.73 66.68 66.68 4.1K
15:41 66.72 66.72 66.72 66.72 0.3K
15:42 66.72 66.72 66.67 66.67 2.9K
15:43 66.53 66.65 66.53 66.65 22.1K
15:44 66.54 66.54 66.48 66.47 1.2K
15:45 66.52 66.52 66.45 66.48 3.1K
15:46 66.45 66.45 66.45 66.45 1.0K
15:47 66.44 66.44 66.43 66.43 1.3K
15:48 66.40 66.46 66.40 66.46 1.0K
15:49 66.43 66.43 66.40 66.40 3.1K
15:50 66.35 66.35 66.23 66.23 5.1K
15:51 66.19 66.23 66.18 66.23 4.0K
15:52 66.23 66.27 66.23 66.24 7.2K
15:53 66.23 66.23 66.15 66.21 3.4K
15:54 66.23 66.28 66.20 66.27 4.3K
15:55 66.22 66.39 66.22 66.38 13.7K
15:56 66.45 66.45 66.42 66.43 16.7K
15:57 66.43 66.46 66.39 66.44 12.2K
15:58 66.43 66.56 66.41 66.51 16.2K
15:59 66.50 66.54 66.38 66.38 24.0K
16:00 66.41 66.41 66.35 66.35 102.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available