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 67.55 67.55 67.50 67.50 2.9K
09:32 67.48 67.48 67.48 67.48 0.7K
09:36 67.49 67.49 67.49 67.49 0.1K
09:37 67.98 67.98 67.98 67.98 0.5K
09:41 67.49 67.49 67.49 67.49 0.9K
09:48 67.66 67.66 67.66 67.66 0.1K
09:50 67.63 67.63 67.63 67.63 1.8K
10:10 67.51 67.51 67.51 67.51 0.5K
10:19 67.76 67.76 67.76 67.76 0.1K
10:20 67.59 67.59 67.59 67.58 1.5K
10:28 67.71 67.71 67.71 67.71 0.4K
10:30 67.71 67.71 67.71 67.71 0.5K
10:33 67.93 67.93 67.93 67.93 0.4K
10:35 68.08 68.08 68.08 68.08 1.1K
10:36 68.06 68.06 68.02 68.02 1.8K
10:37 67.96 67.96 67.96 67.96 1.5K
10:41 67.92 67.92 67.92 67.92 0.1K
10:42 67.94 67.94 67.94 67.94 0.2K
10:44 67.81 67.81 67.81 67.81 1.8K
10:48 67.84 67.84 67.76 67.78 2.4K
10:56 67.76 67.76 67.76 67.76 0.3K
10:59 67.78 67.78 67.78 67.78 0.3K
11:00 67.70 67.70 67.70 67.70 0.6K
11:02 67.66 67.66 67.66 67.66 0.3K
11:03 67.78 67.78 67.78 67.78 0.4K
11:04 67.75 67.75 67.75 67.75 0.2K
11:05 67.75 67.75 67.75 67.75 0.5K
11:08 67.74 67.74 67.74 67.74 0.3K
11:09 67.64 67.73 67.64 67.73 0.5K
11:10 67.73 67.73 67.73 67.72 0.6K
11:12 67.73 67.73 67.73 67.73 0.9K
11:19 67.73 67.73 67.73 67.72 0.3K
11:20 67.77 67.77 67.77 67.77 3.2K
11:30 67.82 67.82 67.82 67.82 0.4K
11:33 67.90 67.90 67.90 67.90 0.5K
11:35 67.78 67.78 67.78 67.78 1.1K
11:41 67.97 67.97 67.97 67.97 0.6K
11:43 67.89 67.89 67.75 67.82 4.4K
11:47 67.79 67.79 67.74 67.74 2.5K
11:53 67.52 67.52 67.51 67.51 0.2K
11:54 67.59 67.59 67.59 67.59 0.4K
11:57 67.41 67.50 67.41 67.50 1.2K
11:58 67.48 67.50 67.48 67.50 1.2K
12:06 67.40 67.40 67.40 67.40 1.6K
12:17 67.49 67.49 67.49 67.49 0.8K
12:18 67.46 67.46 67.46 67.46 0.5K
12:19 67.41 67.41 67.41 67.41 6.3K
12:22 67.55 67.55 67.51 67.51 1.1K
12:26 67.49 67.49 67.49 67.49 0.9K
12:31 67.53 67.53 67.53 67.53 0.7K
12:32 67.55 67.55 67.55 67.55 1.4K
12:35 67.49 67.49 67.49 67.49 0.8K
12:39 67.48 67.48 67.46 67.46 1.2K
12:41 67.51 67.51 67.51 67.51 0.9K
12:42 67.56 67.56 67.56 67.56 0.6K
12:45 67.53 67.53 67.53 67.53 0.4K
12:49 67.53 67.53 67.53 67.53 0.4K
12:53 67.53 67.53 67.53 67.53 0.7K
12:59 67.53 67.53 67.53 67.53 0.8K
13:01 67.64 67.64 67.64 67.64 0.8K
13:05 67.59 67.59 67.59 67.59 0.9K
13:13 67.66 67.66 67.66 67.66 1.1K
13:17 67.61 67.61 67.61 67.61 0.4K
13:19 67.62 67.62 67.62 67.62 0.9K
13:25 67.66 67.66 67.60 67.60 0.9K
13:26 67.61 67.61 67.60 67.60 0.3K
13:28 67.71 67.71 67.71 67.71 0.4K
13:35 67.72 67.72 67.72 67.72 1.7K
13:38 67.79 67.79 67.68 67.68 1.7K
13:43 67.69 67.69 67.69 67.69 0.7K
13:45 67.63 67.63 67.63 67.63 0.3K
13:47 67.62 67.62 67.62 67.61 0.7K
13:48 67.52 67.52 67.52 67.52 1.9K
13:53 67.51 67.51 67.50 67.50 1.7K
13:54 67.36 67.36 67.29 67.29 0.8K
13:57 67.31 67.35 67.31 67.35 0.7K
13:59 67.37 67.37 67.37 67.37 1.1K
14:00 67.39 67.39 67.35 67.35 0.7K
14:01 67.43 67.43 67.43 67.43 1.3K
14:06 67.38 67.42 67.38 67.42 2.3K
14:07 67.53 67.53 67.53 67.53 0.1K
14:08 67.48 67.51 67.48 67.51 0.8K
14:12 67.60 67.60 67.60 67.60 0.6K
14:13 67.65 67.65 67.65 67.65 0.4K
14:14 67.59 67.59 67.56 67.56 2.2K
14:18 67.59 67.59 67.59 67.59 0.6K
14:19 67.68 67.68 67.68 67.68 1.6K
14:24 67.73 67.73 67.73 67.73 0.5K
14:26 67.75 67.75 67.66 67.66 1.6K
14:29 67.66 67.66 67.66 67.66 1.1K
14:30 67.57 67.57 67.57 67.57 2.0K
14:33 67.53 67.53 67.53 67.53 1.1K
14:34 67.63 67.63 67.63 67.63 1.2K
14:36 67.64 67.64 67.64 67.64 0.2K
14:39 67.64 67.64 67.64 67.64 0.2K
14:41 67.67 67.67 67.67 67.67 0.1K
14:42 67.59 67.59 67.59 67.58 2.2K
14:46 67.65 67.65 67.65 67.65 0.7K
14:50 67.55 67.55 67.55 67.55 1.1K
14:52 67.55 67.55 67.50 67.50 2.1K
14:53 67.53 67.53 67.53 67.53 0.4K
14:54 67.53 67.53 67.53 67.53 0.4K
14:55 67.53 67.53 67.53 67.53 0.2K
14:56 67.51 67.51 67.49 67.49 1.5K
15:00 67.48 67.48 67.44 67.44 2.4K
15:03 67.48 67.48 67.48 67.48 1.4K
15:05 67.50 67.50 67.50 67.50 0.5K
15:06 67.53 67.53 67.53 67.53 0.5K
15:09 67.49 67.49 67.49 67.49 0.5K
15:10 67.51 67.51 67.49 67.49 0.4K
15:11 67.44 67.44 67.40 67.40 2.3K
15:12 67.33 67.33 67.33 67.33 1.6K
15:14 67.37 67.37 67.37 67.37 2.0K
15:17 67.47 67.52 67.46 67.52 1.7K
15:22 67.42 67.42 67.42 67.42 0.7K
15:24 67.38 67.42 67.38 67.42 0.5K
15:25 67.39 67.39 67.36 67.36 2.2K
15:26 67.36 67.36 67.36 67.36 1.5K
15:31 67.41 67.41 67.41 67.41 0.2K
15:32 67.37 67.37 67.37 67.37 0.4K
15:33 67.37 67.37 67.37 67.36 1.1K
15:34 67.37 67.37 67.27 67.27 3.6K
15:35 67.20 67.20 66.62 66.62 9.0K
15:36 66.75 67.06 66.75 67.06 11.6K
15:39 67.40 67.40 67.40 67.40 0.4K
15:40 67.40 67.54 67.40 67.54 0.4K
15:41 67.55 67.57 67.43 67.43 1.0K
15:42 67.51 67.51 67.43 67.43 5.5K
15:44 67.55 67.55 67.55 67.55 1.1K
15:45 67.53 67.53 67.53 67.53 0.8K
15:46 67.62 67.62 67.60 67.60 4.0K
15:47 67.70 67.70 67.67 67.67 1.9K
15:48 67.58 67.61 67.58 67.61 1.7K
15:49 67.62 67.71 67.62 67.71 1.3K
15:50 67.59 67.59 67.49 67.49 6.3K
15:51 67.43 67.43 67.43 67.43 0.9K
15:52 67.42 67.46 67.42 67.46 2.5K
15:53 67.54 67.64 67.54 67.63 3.8K
15:54 67.61 67.67 67.61 67.63 5.0K
15:55 67.66 67.66 67.56 67.62 5.0K
15:56 67.64 67.79 67.64 67.73 4.4K
15:57 67.75 67.75 67.69 67.69 8.4K
15:58 67.72 67.72 67.69 67.69 6.3K
15:59 67.68 67.68 67.59 67.64 98.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available