Kemper

KMPR
🏛️ usa →
50.13
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:37 68.06 68.06 68.06 68.06 3.7K
09:40 68.40 68.40 68.40 68.40 4.0K
09:41 68.67 68.90 68.67 68.90 2.1K
09:44 68.73 68.73 68.73 68.73 0.9K
09:48 68.79 68.79 68.79 68.79 0.9K
09:51 68.67 68.67 68.67 68.67 0.6K
09:55 68.62 68.62 68.62 68.62 0.1K
09:56 68.90 68.90 68.90 68.90 0.4K
09:57 68.63 68.63 68.63 68.63 0.4K
09:58 68.80 68.86 68.80 68.86 0.8K
10:04 68.75 68.75 68.75 68.75 0.3K
10:06 68.43 68.43 68.25 68.25 4.4K
10:10 68.26 68.26 68.26 68.26 1.4K
10:15 68.34 68.34 68.34 68.34 0.3K
10:16 68.33 68.33 68.33 68.33 0.7K
10:21 68.05 68.05 68.05 68.05 1.3K
10:24 68.17 68.17 68.17 68.17 0.6K
10:26 68.16 68.16 68.16 68.16 0.6K
10:29 68.16 68.16 68.16 68.16 0.4K
10:32 68.23 68.23 68.23 68.23 0.2K
10:35 68.24 68.24 68.24 68.24 0.4K
10:37 68.24 68.24 68.10 68.10 1.0K
10:38 68.10 68.24 68.10 68.24 0.7K
10:40 68.16 68.16 68.16 68.16 0.1K
10:41 68.16 68.16 68.16 68.16 0.3K
10:44 68.00 68.00 67.93 67.93 1.7K
10:48 68.02 68.02 68.02 68.02 0.5K
10:50 67.95 67.96 67.95 67.96 1.0K
10:54 67.91 67.91 67.91 67.91 0.2K
10:55 67.86 67.86 67.83 67.83 0.6K
10:56 67.84 67.84 67.84 67.84 0.2K
10:57 67.84 67.84 67.76 67.79 3.2K
11:00 67.82 67.82 67.82 67.82 1.2K
11:01 67.91 67.91 67.85 67.85 1.4K
11:09 67.84 67.84 67.84 67.84 0.2K
11:11 67.81 67.81 67.81 67.81 0.2K
11:13 67.85 67.85 67.85 67.85 0.3K
11:14 67.81 67.81 67.81 67.81 1.2K
11:16 67.91 67.91 67.91 67.91 0.1K
11:17 67.84 67.84 67.84 67.84 0.2K
11:18 67.84 67.84 67.84 67.84 0.2K
11:19 67.84 67.88 67.84 67.88 0.5K
11:21 67.84 67.84 67.84 67.84 0.8K
11:22 67.84 67.84 67.84 67.84 0.1K
11:23 67.84 67.91 67.84 67.91 0.6K
11:24 67.84 67.84 67.84 67.83 0.2K
11:26 67.91 67.91 67.91 67.91 0.2K
11:28 67.86 67.86 67.81 67.81 1.0K
11:29 67.84 67.84 67.84 67.83 0.3K
11:30 67.92 67.92 67.92 67.92 0.2K
11:32 67.83 67.83 67.83 67.83 0.6K
11:33 67.91 67.91 67.91 67.91 0.2K
11:37 67.91 67.92 67.91 67.92 0.6K
11:38 67.90 67.90 67.90 67.90 0.3K
11:40 68.02 68.02 68.02 68.02 0.2K
11:41 68.02 68.02 68.02 68.02 0.4K
11:44 67.89 67.89 67.89 67.89 0.3K
11:45 67.86 67.86 67.86 67.86 1.1K
11:46 67.86 67.86 67.86 67.86 0.2K
11:47 67.86 67.91 67.86 67.91 0.7K
11:51 67.86 67.86 67.86 67.86 0.1K
11:52 67.86 67.86 67.84 67.84 1.2K
11:53 67.82 67.82 67.82 67.82 1.5K
11:56 67.65 67.66 67.65 67.66 1.2K
12:00 67.66 67.66 67.66 67.66 0.3K
12:06 67.80 67.80 67.80 67.80 1.5K
12:08 67.69 67.69 67.69 67.69 0.1K
12:09 67.78 67.78 67.78 67.78 0.1K
12:11 67.69 67.75 67.69 67.75 0.3K
12:12 67.74 67.74 67.74 67.74 0.1K
12:13 67.74 67.74 67.68 67.68 0.7K
12:15 67.69 67.69 67.69 67.69 0.1K
12:16 67.68 67.68 67.68 67.68 2.6K
12:20 67.68 67.68 67.68 67.68 0.1K
12:21 67.79 67.79 67.79 67.79 0.8K
12:27 67.90 67.90 67.90 67.90 0.4K
12:31 67.92 67.92 67.91 67.91 1.8K
12:34 67.93 67.93 67.93 67.93 1.6K
12:35 67.82 67.93 67.82 67.93 0.4K
12:39 67.91 67.91 67.91 67.91 0.1K
12:40 67.83 67.83 67.83 67.83 0.3K
12:42 67.91 67.91 67.91 67.91 0.2K
12:44 67.82 67.82 67.82 67.82 0.2K
12:47 67.89 67.89 67.89 67.89 0.2K
12:49 67.82 67.82 67.73 67.72 1.6K
12:50 67.69 67.69 67.66 67.66 2.3K
12:51 67.65 67.65 67.63 67.63 2.5K
12:52 67.61 67.61 67.59 67.59 12.5K
12:53 67.66 67.66 67.60 67.60 1.7K
12:54 67.60 67.60 67.47 67.47 4.3K
12:55 67.48 67.48 67.48 67.48 1.2K
12:56 67.48 67.48 67.48 67.47 0.2K
12:57 67.47 67.47 67.47 67.47 0.1K
12:58 67.47 67.47 67.47 67.47 0.1K
12:59 67.46 67.46 67.46 67.46 1.2K
13:00 67.46 67.47 67.46 67.46 1.4K
13:01 67.47 67.47 67.46 67.46 2.5K
13:02 67.47 67.47 67.47 67.47 1.5K
13:03 67.47 67.47 67.47 67.47 0.6K
13:04 67.47 67.53 67.47 67.47 1.0K
13:05 67.47 67.62 67.47 67.62 3.4K
13:06 67.61 67.65 67.61 67.65 0.7K
13:09 67.60 67.72 67.60 67.72 2.2K
13:10 67.77 67.77 67.77 67.77 0.1K
13:14 67.80 67.80 67.80 67.80 0.8K
13:16 67.60 67.60 67.60 67.60 0.7K
13:17 67.60 67.60 67.60 67.60 2.3K
13:23 67.60 67.60 67.60 67.60 1.7K
13:25 67.65 67.65 67.65 67.65 1.5K
13:27 67.71 67.71 67.71 67.71 0.5K
13:31 67.54 67.54 67.54 67.54 5.5K
13:38 67.54 67.54 67.54 67.54 1.3K
13:40 67.60 67.60 67.60 67.60 1.0K
13:41 67.67 67.67 67.67 67.67 1.2K
13:42 67.69 67.69 67.65 67.65 0.7K
13:44 67.64 67.64 67.64 67.64 0.5K
13:45 67.62 67.62 67.62 67.62 2.1K
13:47 67.61 67.61 67.61 67.61 0.3K
13:50 67.61 67.61 67.61 67.61 0.2K
13:52 67.61 67.61 67.61 67.61 0.8K
13:54 67.61 67.61 67.61 67.61 0.2K
13:57 67.60 67.60 67.60 67.60 0.2K
14:00 67.60 67.60 67.60 67.60 0.4K
14:01 67.52 67.52 67.52 67.52 2.2K
14:07 67.60 67.67 67.60 67.67 3.5K
14:14 67.78 67.78 67.78 67.78 0.5K
14:18 67.79 67.79 67.79 67.79 0.5K
14:20 67.71 67.71 67.71 67.71 0.8K
14:21 67.76 67.76 67.76 67.76 0.6K
14:23 67.75 67.75 67.75 67.75 2.2K
14:27 67.85 67.85 67.85 67.85 0.5K
14:31 67.87 67.87 67.80 67.80 0.9K
14:32 67.76 67.76 67.76 67.76 0.5K
14:34 67.77 67.77 67.77 67.77 2.5K
14:35 67.75 67.75 67.68 67.68 22.9K
14:36 67.73 67.73 67.73 67.73 1.3K
14:41 67.74 67.74 67.67 67.67 2.6K
14:43 67.57 67.82 67.56 67.82 11.5K
14:45 67.81 67.86 67.81 67.86 2.1K
14:48 67.82 67.82 67.82 67.82 1.2K
14:51 67.75 67.75 67.75 67.75 0.3K
14:52 67.83 67.83 67.83 67.83 1.1K
14:55 67.82 67.90 67.82 67.90 2.0K
14:57 67.90 67.90 67.90 67.90 1.1K
15:02 67.89 67.89 67.89 67.89 1.9K
15:10 67.88 67.88 67.88 67.88 0.2K
15:11 67.95 67.95 67.95 67.95 0.4K
15:12 67.94 67.94 67.94 67.94 0.2K
15:13 67.94 67.94 67.94 67.94 1.6K
15:14 67.88 67.88 67.88 67.88 1.2K
15:16 67.95 67.95 67.95 67.95 2.6K
15:18 67.95 67.95 67.95 67.94 1.0K
15:21 67.97 67.97 67.97 67.97 1.6K
15:23 67.97 67.97 67.97 67.97 1.1K
15:24 67.95 67.95 67.94 67.94 2.2K
15:28 67.84 67.88 67.84 67.88 1.7K
15:29 67.85 67.85 67.84 67.84 2.3K
15:31 67.73 67.73 67.73 67.73 1.1K
15:32 67.79 67.79 67.79 67.79 0.3K
15:33 67.72 67.72 67.72 67.72 0.6K
15:34 67.62 67.73 67.62 67.73 5.7K
15:38 67.69 67.69 67.69 67.69 0.6K
15:40 67.72 67.73 67.72 67.73 2.2K
15:41 67.74 67.74 67.74 67.74 1.0K
15:42 67.72 67.72 67.72 67.72 1.4K
15:44 67.75 67.75 67.71 67.71 2.7K
15:45 67.67 67.67 67.67 67.67 0.7K
15:46 67.63 67.63 67.60 67.60 1.0K
15:47 67.63 67.63 67.63 67.63 3.8K
15:48 67.69 67.69 67.69 67.69 0.7K
15:49 67.57 67.70 67.57 67.70 5.0K
15:50 67.68 67.69 67.68 67.69 4.2K
15:52 67.79 67.79 67.72 67.72 3.3K
15:53 67.72 67.72 67.72 67.72 1.3K
15:54 67.72 67.76 67.72 67.76 4.6K
15:55 67.78 67.78 67.76 67.76 3.4K
15:56 67.74 67.76 67.71 67.76 5.8K
15:57 67.77 67.77 67.74 67.77 4.6K
15:58 67.76 67.79 67.73 67.72 8.0K
15:59 67.74 67.77 67.69 67.71 87.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available