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
09:35 65.97 65.97 65.97 65.97 1.6K
09:37 65.41 65.41 65.41 65.41 0.2K
09:39 65.97 65.97 65.97 65.97 0.2K
09:46 65.45 65.45 65.45 65.45 0.2K
09:48 65.34 65.34 65.34 65.34 0.2K
09:49 65.49 65.49 65.49 65.49 1.2K
09:50 65.74 65.74 65.74 65.74 0.2K
09:53 65.75 65.75 65.75 65.75 0.2K
09:55 65.75 65.75 65.75 65.75 0.2K
09:58 65.75 65.75 65.75 65.75 0.2K
10:07 66.07 66.13 66.07 66.13 0.9K
10:13 66.13 66.13 65.86 65.86 0.7K
10:20 66.01 66.01 66.01 66.01 0.8K
10:22 65.96 65.96 65.96 65.96 1.4K
10:23 66.04 66.04 66.04 66.04 0.1K
10:24 66.01 66.01 65.99 65.99 3.4K
10:25 65.99 65.99 65.99 65.99 0.5K
10:26 65.99 65.99 65.93 65.93 0.4K
10:29 65.99 65.99 65.99 65.99 0.6K
10:30 66.00 66.00 66.00 66.00 1.5K
10:31 66.00 66.00 66.00 66.00 0.8K
10:32 65.99 65.99 65.99 65.99 0.4K
10:34 65.99 65.99 65.99 65.99 0.2K
10:35 66.10 66.10 66.10 66.10 0.2K
10:36 66.16 66.16 66.16 66.16 1.4K
10:39 66.17 66.18 66.17 66.18 0.6K
10:41 66.26 66.26 66.26 66.26 0.6K
10:43 66.26 66.26 66.26 66.26 0.3K
10:45 66.38 66.38 66.38 66.38 0.4K
10:49 66.26 66.26 66.26 66.26 0.1K
10:50 66.26 66.26 66.26 66.26 0.9K
10:51 66.26 66.26 66.26 66.26 0.1K
10:52 66.25 66.36 66.23 66.29 32.5K
10:53 66.29 66.29 66.26 66.26 1.1K
10:54 66.29 66.29 66.29 66.29 1.7K
10:55 66.29 66.29 66.15 66.15 2.1K
10:56 66.23 66.23 66.23 66.23 0.4K
10:57 66.23 66.23 66.23 66.23 0.3K
10:58 66.23 66.24 66.23 66.23 0.4K
10:59 66.37 66.37 66.37 66.36 0.8K
11:03 66.35 66.35 66.35 66.35 0.9K
11:07 66.42 66.42 66.42 66.42 0.4K
11:10 66.43 66.43 66.43 66.43 0.3K
11:12 66.49 66.49 66.49 66.49 0.2K
11:14 66.49 66.49 66.49 66.49 0.8K
11:19 66.47 66.47 66.47 66.47 0.3K
11:20 66.50 66.50 66.50 66.50 0.6K
11:21 66.50 66.50 66.50 66.50 0.4K
11:22 66.50 66.50 66.44 66.46 5.7K
11:23 66.48 66.57 66.48 66.53 0.6K
11:24 66.54 66.54 66.49 66.49 1.2K
11:25 66.58 66.58 66.56 66.56 0.6K
11:26 66.57 66.57 66.57 66.57 0.8K
11:27 66.57 66.57 66.57 66.57 1.0K
11:30 66.70 66.72 66.70 66.69 1.2K
11:31 66.67 66.67 66.67 66.67 0.6K
11:35 66.59 66.65 66.52 66.52 4.0K
11:36 66.58 66.58 66.58 66.58 3.2K
11:37 66.58 66.58 66.36 66.36 1.7K
11:39 66.36 66.36 66.36 66.36 0.5K
11:40 66.43 66.53 66.43 66.53 4.3K
11:50 66.47 66.47 66.47 66.47 0.5K
11:51 66.46 66.46 66.46 66.46 0.1K
11:52 66.46 66.46 66.46 66.46 0.1K
11:53 66.44 66.44 66.44 66.44 5.9K
11:54 66.33 66.33 66.33 66.33 2.1K
11:55 66.33 66.33 66.24 66.28 3.1K
11:56 66.21 66.21 66.21 66.21 0.3K
11:58 66.19 66.19 66.19 66.19 0.5K
12:00 66.20 66.20 66.20 66.20 0.4K
12:02 66.19 66.19 66.19 66.19 0.2K
12:03 66.20 66.29 66.20 66.29 1.2K
12:04 66.28 66.28 66.28 66.28 1.9K
12:06 66.25 66.25 66.25 66.25 0.2K
12:07 66.25 66.33 66.25 66.33 4.2K
12:08 66.29 66.29 66.29 66.29 0.6K
12:09 66.37 66.37 66.37 66.36 0.5K
12:12 66.35 66.35 66.35 66.35 1.4K
12:14 66.28 66.28 66.28 66.28 1.6K
12:16 66.28 66.28 66.28 66.28 2.5K
12:17 66.28 66.28 66.27 66.27 3.0K
12:18 66.31 66.31 66.31 66.31 2.4K
12:19 66.40 66.40 66.40 66.40 0.6K
12:20 66.53 66.53 66.53 66.53 1.2K
12:24 66.48 66.48 66.48 66.48 0.7K
12:25 66.53 66.53 66.53 66.53 1.5K
12:27 66.49 66.49 66.48 66.47 1.2K
12:28 66.48 66.48 66.48 66.48 0.3K
12:31 66.68 66.68 66.68 66.68 2.0K
12:32 66.64 66.64 66.62 66.61 4.8K
12:33 66.60 66.60 66.60 66.60 2.1K
12:34 66.51 66.51 66.51 66.51 0.9K
12:36 66.48 66.48 66.48 66.47 0.6K
12:38 66.47 66.47 66.47 66.47 1.4K
12:43 66.55 66.55 66.55 66.55 0.3K
12:45 66.51 66.51 66.51 66.51 1.8K
12:53 66.46 66.46 66.46 66.46 1.0K
12:56 66.43 66.43 66.43 66.43 0.5K
12:57 66.43 66.43 66.43 66.43 0.1K
12:58 66.43 66.49 66.43 66.49 1.6K
12:59 66.57 66.57 66.57 66.57 0.5K
13:00 66.46 66.53 66.46 66.53 2.3K
13:01 66.52 66.52 66.52 66.52 0.6K
13:02 66.52 66.52 66.52 66.52 0.6K
13:03 66.47 66.47 66.47 66.47 2.2K
13:06 66.39 66.39 66.39 66.39 0.4K
13:07 66.26 66.26 66.26 66.26 0.3K
13:08 66.25 66.25 66.25 66.25 1.4K
13:09 66.24 66.24 66.24 66.24 0.9K
13:11 66.24 66.24 66.24 66.24 0.8K
13:12 66.23 66.23 66.23 66.23 0.2K
13:13 66.20 66.24 66.20 66.24 0.7K
13:14 66.29 66.29 66.24 66.24 3.5K
13:17 66.35 66.35 66.24 66.30 0.5K
13:18 66.38 66.38 66.38 66.38 0.5K
13:20 66.36 66.36 66.36 66.36 0.7K
13:24 66.38 66.38 66.38 66.38 0.8K
13:28 66.35 66.35 66.35 66.35 1.0K
13:29 66.35 66.35 66.34 66.33 0.5K
13:30 66.34 66.34 66.34 66.33 0.5K
13:33 66.34 66.34 66.34 66.33 0.7K
13:37 66.27 66.27 66.27 66.27 1.0K
13:38 66.29 66.29 66.29 66.29 0.1K
13:39 66.18 66.29 66.18 66.28 2.2K
13:40 66.15 66.15 66.15 66.15 1.6K
13:43 65.98 65.98 65.98 65.97 1.2K
13:46 66.13 66.13 66.13 66.13 0.8K
13:48 66.07 66.07 66.07 66.07 0.1K
13:49 66.24 66.24 66.07 66.07 3.7K
13:54 66.22 66.22 66.22 66.22 1.2K
13:57 66.23 66.23 66.23 66.23 1.1K
13:58 66.20 66.20 66.20 66.20 0.3K
13:59 66.20 66.20 66.20 66.19 0.1K
14:00 66.20 66.20 66.20 66.19 1.2K
14:05 66.16 66.16 66.15 66.15 1.6K
14:06 66.15 66.15 66.15 66.15 0.4K
14:09 66.15 66.15 66.15 66.15 0.4K
14:10 66.22 66.27 66.22 66.25 2.9K
14:12 66.18 66.18 66.18 66.18 0.3K
14:13 66.18 66.18 66.18 66.18 1.3K
14:14 66.21 66.21 66.21 66.21 0.5K
14:16 66.21 66.21 66.21 66.21 0.2K
14:17 66.21 66.21 66.21 66.21 0.7K
14:19 66.21 66.21 66.21 66.21 0.6K
14:20 66.21 66.21 66.21 66.21 0.3K
14:22 66.14 66.14 66.14 66.14 1.7K
14:24 66.23 66.23 66.21 66.21 1.4K
14:25 66.20 66.20 66.20 66.20 0.2K
14:27 66.18 66.18 66.18 66.18 0.7K
14:28 66.18 66.18 65.99 65.99 2.6K
14:29 65.99 65.99 65.99 65.99 0.3K
14:30 65.99 65.99 65.99 65.99 1.1K
14:32 66.11 66.11 66.08 66.09 1.6K
14:33 66.06 66.06 66.06 66.06 3.4K
14:43 66.25 66.25 66.25 66.25 0.3K
14:44 66.27 66.27 66.26 66.26 1.2K
14:48 66.36 66.36 66.36 66.36 1.8K
14:50 66.20 66.20 66.20 66.20 0.4K
14:55 66.33 66.33 66.33 66.33 1.3K
14:58 66.32 66.32 66.32 66.32 1.0K
14:59 66.19 66.19 66.08 66.13 4.4K
15:00 66.13 66.13 66.13 66.13 0.2K
15:01 66.20 66.20 66.20 66.20 2.2K
15:02 66.20 66.20 66.20 66.19 0.8K
15:08 66.19 66.19 66.19 66.19 0.1K
15:09 66.25 66.25 66.25 66.25 1.6K
15:10 66.22 66.22 66.22 66.22 0.3K
15:14 66.32 66.32 66.32 66.32 0.9K
15:15 66.31 66.31 66.31 66.31 0.2K
15:16 66.30 66.30 66.30 66.30 0.3K
15:17 66.30 66.30 66.30 66.30 0.5K
15:18 66.30 66.30 66.26 66.26 5.5K
15:21 66.40 66.41 66.40 66.41 1.5K
15:22 66.33 66.33 66.33 66.33 0.4K
15:23 66.24 66.24 66.24 66.24 0.6K
15:24 66.25 66.25 66.20 66.20 4.2K
15:27 66.25 66.25 66.25 66.25 1.9K
15:29 66.34 66.35 66.27 66.35 1.1K
15:30 66.27 66.27 66.27 66.27 0.6K
15:31 66.27 66.36 66.27 66.36 1.3K
15:32 66.40 66.42 66.39 66.42 4.5K
15:34 66.38 66.38 66.38 66.38 3.0K
15:35 66.30 66.30 66.30 66.30 0.7K
15:36 66.29 66.30 66.27 66.28 1.7K
15:37 66.21 66.27 66.18 66.18 2.1K
15:38 66.07 66.20 66.07 66.19 2.0K
15:39 66.16 66.16 66.16 66.16 1.2K
15:40 66.11 66.11 66.10 66.10 1.7K
15:41 66.05 66.05 66.05 66.05 1.5K
15:42 66.03 66.03 66.03 66.03 1.4K
15:43 65.99 65.99 65.95 65.95 1.5K
15:44 66.02 66.02 65.90 65.91 2.6K
15:45 65.90 65.90 65.86 65.86 2.1K
15:46 65.90 65.97 65.90 65.97 3.8K
15:47 65.99 65.99 65.98 65.97 2.4K
15:48 65.98 66.05 65.98 66.05 1.7K
15:49 66.02 66.02 66.01 66.01 1.7K
15:50 66.13 66.13 66.09 66.09 2.0K
15:51 66.09 66.09 66.09 66.09 2.2K
15:52 66.14 66.14 66.09 66.09 3.6K
15:53 66.06 66.06 65.99 65.99 2.4K
15:54 66.03 66.04 66.00 66.04 2.3K
15:55 66.16 66.16 66.16 66.16 2.1K
15:56 66.15 66.15 66.11 66.11 4.8K
15:57 66.03 66.03 65.95 65.95 2.6K
15:58 65.98 65.99 65.95 65.95 4.6K
15:59 65.97 65.97 65.82 65.88 13.7K
16:00 65.95 65.95 65.94 65.94 53.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available