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
09:31 64.78 64.78 64.78 64.78 5.1K
09:32 64.56 64.56 64.53 64.53 0.3K
09:33 64.55 65.07 64.55 65.07 1.5K
09:37 64.87 64.95 64.87 64.95 2.3K
09:41 64.67 64.67 64.62 64.62 0.9K
09:44 64.76 64.76 64.76 64.76 1.1K
09:50 64.85 64.85 64.85 64.85 0.4K
09:51 64.64 64.64 64.64 64.64 0.7K
09:52 64.42 64.42 64.42 64.42 0.1K
09:53 64.42 64.50 64.42 64.50 0.6K
09:54 64.67 64.67 64.67 64.67 0.3K
09:55 64.67 64.68 64.51 64.68 0.6K
09:56 64.68 64.68 64.68 64.68 0.6K
10:00 64.56 64.70 64.56 64.70 1.7K
10:03 64.44 64.44 64.44 64.44 2.7K
10:10 64.21 64.38 64.21 64.38 0.7K
10:11 64.12 64.12 64.12 64.11 1.1K
10:14 63.91 63.91 63.91 63.91 0.1K
10:15 64.28 64.28 64.09 64.09 1.8K
10:18 64.05 64.05 64.05 64.05 0.1K
10:19 64.17 64.17 64.17 64.17 0.6K
10:20 64.18 64.18 64.05 64.05 0.8K
10:22 64.04 64.16 64.04 64.16 0.6K
10:24 64.16 64.16 64.16 64.16 1.5K
10:25 64.10 64.15 64.10 64.15 0.3K
10:26 64.11 64.11 64.11 64.11 0.4K
10:27 64.16 64.25 64.16 64.25 17.8K
10:29 64.30 64.32 64.30 64.32 1.4K
10:30 64.36 64.46 64.36 64.46 1.9K
10:31 64.42 64.42 64.28 64.28 1.8K
10:32 64.46 64.55 64.46 64.55 2.7K
10:33 64.58 64.58 64.58 64.58 0.3K
10:34 64.59 64.67 64.59 64.67 0.8K
10:35 64.67 64.67 64.49 64.49 1.9K
10:36 64.48 64.48 64.48 64.48 1.2K
10:37 64.48 64.48 64.47 64.47 0.3K
10:38 64.47 64.47 64.47 64.47 2.1K
10:39 64.36 64.36 64.36 64.36 0.5K
10:40 64.45 64.45 64.31 64.31 1.1K
10:41 64.31 64.39 64.31 64.39 0.7K
10:42 64.36 64.53 64.36 64.53 1.7K
10:43 64.55 64.60 64.55 64.60 0.5K
10:44 64.62 64.62 64.62 64.62 0.2K
10:45 64.65 64.65 64.65 64.65 0.4K
10:48 64.59 64.59 64.59 64.59 0.6K
10:50 64.58 64.67 64.58 64.67 0.4K
10:52 64.53 64.66 64.53 64.66 0.7K
10:54 64.67 65.06 64.67 65.06 4.5K
10:55 65.04 65.04 64.85 64.85 3.9K
10:57 64.81 64.81 64.72 64.72 1.5K
11:00 64.64 64.64 64.64 64.64 0.2K
11:01 64.70 64.70 64.70 64.70 3.1K
11:04 64.70 64.70 64.70 64.69 0.6K
11:07 64.83 64.83 64.83 64.83 1.8K
11:09 65.01 65.12 65.01 65.12 2.3K
11:13 65.07 65.07 65.07 65.07 1.1K
11:14 65.08 65.08 65.08 65.08 1.3K
11:15 65.13 65.13 65.13 65.13 0.2K
11:18 65.10 65.11 65.10 65.11 1.1K
11:20 65.30 65.30 65.30 65.30 3.2K
11:22 65.21 65.21 65.21 65.21 0.6K
11:24 65.20 65.20 65.12 65.11 1.7K
11:27 65.08 65.08 64.97 65.02 1.3K
11:28 65.05 65.05 65.05 65.05 0.7K
11:32 64.98 64.98 64.98 64.98 1.5K
11:34 65.09 65.09 65.09 65.09 0.5K
11:35 65.02 65.02 65.02 65.02 1.0K
11:37 65.02 65.02 65.02 65.02 0.6K
11:40 65.12 65.12 65.12 65.12 1.2K
11:41 65.17 65.17 65.17 65.17 1.6K
11:49 65.10 65.10 65.06 65.06 1.4K
11:51 65.08 65.08 65.08 65.08 0.8K
11:56 65.00 65.00 65.00 65.00 0.6K
11:57 65.08 65.08 65.08 65.08 0.7K
11:59 64.94 64.96 64.94 64.96 0.7K
12:01 64.99 64.99 64.99 64.99 0.3K
12:03 64.91 64.99 64.91 64.99 0.7K
12:04 64.98 64.98 64.98 64.98 0.5K
12:07 64.80 64.88 64.79 64.88 1.9K
12:09 64.74 64.74 64.74 64.74 0.4K
12:11 64.85 64.85 64.85 64.85 0.9K
12:12 64.69 64.69 64.69 64.69 1.0K
12:16 64.69 64.69 64.68 64.69 4.0K
12:18 64.70 64.70 64.70 64.70 0.7K
12:19 64.74 64.74 64.74 64.74 2.4K
12:20 64.72 64.72 64.72 64.72 0.6K
12:21 64.75 64.75 64.75 64.75 3.9K
12:22 64.80 64.81 64.80 64.81 1.8K
12:23 64.81 64.81 64.81 64.81 1.4K
12:25 64.78 64.78 64.78 64.78 1.0K
12:26 64.85 64.85 64.81 64.81 2.6K
12:27 64.91 64.91 64.91 64.91 1.8K
12:30 65.00 65.00 65.00 65.00 1.6K
12:31 64.98 64.98 64.98 64.97 0.6K
12:32 65.04 65.04 65.03 65.03 1.6K
12:33 65.03 65.03 65.03 65.03 0.6K
12:35 65.08 65.18 65.08 65.18 1.9K
12:36 65.12 65.12 65.09 65.09 1.0K
12:37 65.02 65.07 65.02 65.07 1.5K
12:38 65.11 65.11 65.11 65.11 1.4K
12:41 64.96 64.96 64.96 64.96 0.7K
12:42 65.06 65.06 65.05 65.05 5.4K
12:44 65.02 65.04 65.02 65.04 1.2K
12:45 65.03 65.03 65.03 65.03 1.8K
12:52 64.98 64.98 64.98 64.98 0.6K
12:53 64.91 64.91 64.91 64.91 1.5K
12:56 64.96 64.96 64.96 64.96 1.1K
12:57 64.72 64.79 64.72 64.79 1.0K
12:59 64.56 64.56 64.56 64.56 18.1K
13:03 64.57 64.57 64.57 64.57 0.8K
13:05 64.59 64.62 64.59 64.62 3.4K
13:14 64.52 64.52 64.50 64.50 1.5K
13:16 64.54 64.54 64.51 64.50 2.3K
13:17 64.57 64.57 64.52 64.52 0.7K
13:20 64.56 64.56 64.56 64.56 0.6K
13:21 64.51 64.51 64.51 64.51 0.6K
13:23 64.55 64.55 64.55 64.55 3.8K
13:27 64.49 64.55 64.49 64.55 1.8K
13:30 64.64 64.73 64.64 64.73 5.3K
13:31 64.75 64.85 64.75 64.85 2.2K
13:32 64.86 64.89 64.86 64.89 1.0K
13:35 65.02 65.02 65.02 65.02 1.5K
13:36 65.05 65.16 65.04 65.16 7.6K
13:37 65.05 65.05 65.05 65.05 1.1K
13:38 65.10 65.10 65.09 65.09 5.9K
13:39 65.09 65.11 65.09 65.08 4.8K
13:40 65.10 65.10 65.04 65.04 3.3K
13:41 65.04 65.05 65.04 65.04 1.1K
13:42 65.05 65.05 65.04 65.04 1.7K
13:43 65.11 65.11 65.01 65.01 2.9K
13:46 65.00 65.00 65.00 65.00 1.2K
13:47 65.00 65.00 65.00 65.00 0.8K
13:48 64.96 64.96 64.96 64.96 0.3K
13:49 65.00 65.00 64.91 64.91 1.4K
13:51 64.83 64.83 64.83 64.83 0.7K
13:52 64.73 64.77 64.73 64.77 1.7K
13:54 64.79 64.79 64.79 64.79 0.1K
13:55 64.78 64.78 64.68 64.68 0.5K
13:56 64.78 64.79 64.78 64.79 0.8K
13:57 64.77 64.77 64.77 64.77 0.3K
13:58 64.85 64.90 64.83 64.83 4.6K
13:59 64.83 64.86 64.83 64.86 0.6K
14:00 64.84 64.92 64.84 64.88 2.3K
14:01 65.07 65.07 65.07 65.07 8.0K
14:02 65.11 65.21 65.11 65.21 1.4K
14:03 65.19 65.19 65.14 65.14 3.9K
14:04 65.06 65.06 65.05 65.05 1.3K
14:06 64.99 65.08 64.99 65.06 0.4K
14:07 65.13 65.13 65.13 65.13 1.0K
14:08 65.13 65.16 65.06 65.06 1.7K
14:09 65.05 65.05 65.05 65.05 7.2K
14:10 65.06 65.06 65.06 65.06 0.4K
14:11 65.17 65.18 65.15 65.15 4.3K
14:13 65.19 65.19 65.19 65.19 0.6K
14:15 65.22 65.41 65.22 65.41 17.4K
14:16 65.42 65.49 65.40 65.49 2.3K
14:17 65.43 65.43 65.43 65.43 1.0K
14:18 65.49 65.49 65.49 65.49 2.8K
14:22 65.63 65.63 65.63 65.63 1.1K
14:23 65.59 65.59 65.49 65.51 2.8K
14:24 65.43 65.47 65.43 65.47 0.7K
14:26 65.50 65.50 65.50 65.50 0.7K
14:29 65.51 65.51 65.50 65.51 4.2K
14:30 65.52 65.52 65.52 65.52 2.4K
14:31 65.40 65.46 65.40 65.46 1.0K
14:33 65.50 65.53 65.50 65.53 1.7K
14:34 65.50 65.50 65.49 65.49 3.6K
14:35 65.46 65.58 65.46 65.58 4.3K
14:36 65.56 65.59 65.56 65.59 1.8K
14:38 65.67 65.67 65.67 65.67 1.5K
14:39 65.72 65.76 65.72 65.75 2.1K
14:40 65.75 65.75 65.71 65.71 1.3K
14:41 65.76 65.76 65.70 65.71 2.6K
14:42 65.79 65.79 65.79 65.79 0.6K
14:43 65.78 65.85 65.78 65.85 1.3K
14:44 65.85 65.85 65.85 65.85 0.8K
14:47 65.84 65.84 65.84 65.83 3.9K
14:51 65.99 66.00 65.99 66.00 0.8K
14:52 66.00 66.07 66.00 66.07 2.5K
14:53 66.04 66.04 66.03 66.03 5.8K
14:54 66.12 66.12 66.10 66.11 1.4K
14:55 66.11 66.11 65.98 65.98 3.8K
14:56 66.02 66.05 66.02 66.05 1.1K
14:57 66.14 66.14 66.14 66.14 3.4K
14:58 66.06 66.06 66.06 66.06 0.1K
14:59 66.08 66.13 66.08 66.13 2.7K
15:00 66.02 66.02 66.02 66.02 0.4K
15:01 66.01 66.12 66.01 66.05 2.1K
15:02 66.06 66.12 66.06 66.10 4.3K
15:03 66.04 66.04 65.94 65.94 1.7K
15:04 65.94 65.94 65.94 65.94 0.3K
15:05 66.00 66.02 65.94 65.94 7.1K
15:06 65.92 65.95 65.90 65.90 0.5K
15:07 65.88 66.03 65.88 66.03 3.4K
15:08 66.06 66.07 65.98 65.98 3.5K
15:09 66.01 66.07 65.92 65.92 2.1K
15:12 65.91 65.91 65.91 65.91 0.2K
15:13 65.84 65.86 65.81 65.81 1.8K
15:14 65.85 65.85 65.85 65.85 0.7K
15:15 65.85 65.85 65.78 65.78 1.0K
15:16 65.64 65.64 65.56 65.56 2.3K
15:17 65.61 65.65 65.61 65.65 1.3K
15:18 65.65 65.65 65.65 65.65 0.5K
15:20 65.61 65.61 65.61 65.61 1.0K
15:21 65.61 65.61 65.61 65.61 1.0K
15:22 65.61 65.61 65.61 65.61 0.9K
15:24 65.53 65.53 65.51 65.51 3.0K
15:25 65.47 65.47 65.47 65.47 0.3K
15:26 65.52 65.58 65.52 65.53 1.5K
15:27 65.51 65.57 65.51 65.57 4.3K
15:30 65.53 65.53 65.48 65.48 1.6K
15:31 65.41 65.41 65.41 65.41 0.5K
15:32 65.50 65.50 65.50 65.50 0.4K
15:33 65.50 65.50 65.50 65.50 0.8K
15:34 65.65 65.68 65.65 65.68 6.1K
15:35 65.65 65.71 65.65 65.71 4.4K
15:36 65.72 65.72 65.66 65.66 1.8K
15:37 65.73 65.73 65.67 65.67 1.0K
15:39 65.58 65.59 65.58 65.59 2.2K
15:40 65.59 65.59 65.59 65.59 0.5K
15:41 65.59 65.59 65.59 65.59 1.1K
15:42 65.62 65.62 65.51 65.55 3.9K
15:43 65.54 65.59 65.54 65.58 1.2K
15:44 65.59 65.67 65.59 65.67 2.6K
15:45 65.67 65.67 65.61 65.61 2.7K
15:46 65.56 65.60 65.56 65.60 4.7K
15:48 65.63 65.64 65.63 65.64 4.0K
15:49 65.79 65.79 65.79 65.79 1.1K
15:50 65.73 65.73 65.69 65.69 2.8K
15:51 65.71 65.71 65.71 65.71 2.3K
15:52 65.59 65.59 65.47 65.59 8.0K
15:53 65.51 65.51 65.49 65.49 2.4K
15:54 65.40 65.44 65.40 65.44 2.5K
15:55 65.39 65.43 65.32 65.34 5.1K
15:56 65.33 65.34 65.29 65.29 5.2K
15:57 65.25 65.33 65.25 65.29 13.3K
15:58 65.29 65.42 65.21 65.42 21.1K
15:59 65.34 65.35 65.29 65.31 11.4K
16:00 65.26 65.30 65.26 65.30 67.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available