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
09:34 66.88 66.88 66.88 66.88 3.3K
09:36 66.83 66.83 66.81 66.81 0.3K
09:37 66.79 66.79 66.79 66.79 0.6K
09:39 66.70 66.70 66.70 66.70 0.8K
09:40 66.73 66.73 66.73 66.73 0.3K
09:43 66.60 66.60 66.60 66.60 2.1K
09:55 66.71 66.71 66.51 66.71 1.7K
09:56 66.52 66.52 66.52 66.52 0.5K
10:00 66.73 66.73 66.73 66.72 0.6K
10:01 66.88 66.95 66.88 66.95 4.0K
10:04 66.95 66.95 66.95 66.95 0.7K
10:05 67.03 67.03 67.03 67.03 0.2K
10:07 67.03 67.03 67.03 67.03 0.9K
10:08 67.03 67.17 67.03 67.17 0.3K
10:10 67.05 67.05 67.05 67.05 0.3K
10:11 66.89 66.89 66.89 66.89 0.4K
10:12 67.06 67.12 67.06 67.11 1.6K
10:13 67.17 67.17 67.04 67.04 2.6K
10:14 66.89 66.89 66.89 66.89 0.7K
10:17 67.14 67.14 67.14 67.14 0.6K
10:19 67.17 67.17 67.17 67.17 0.5K
10:20 67.17 67.17 67.17 67.17 0.3K
10:21 67.16 67.16 67.16 67.16 4.2K
10:24 67.22 67.22 67.22 67.22 0.6K
10:31 67.17 67.17 67.17 67.17 0.7K
10:39 67.15 67.20 67.15 67.19 1.7K
10:43 67.39 67.39 67.39 67.39 10.1K
10:44 67.29 67.29 67.29 67.29 3.1K
10:47 67.31 67.31 67.31 67.31 1.4K
10:48 67.28 67.28 67.28 67.28 1.1K
10:49 67.25 67.25 67.25 67.25 5.2K
10:51 67.21 67.21 67.21 67.21 0.6K
10:52 67.32 67.32 67.32 67.32 1.3K
10:57 67.30 67.30 67.30 67.30 1.0K
10:58 67.28 67.28 67.28 67.28 0.2K
10:59 67.36 67.41 67.36 67.41 1.8K
11:03 67.36 67.36 67.36 67.36 0.5K
11:06 67.31 67.35 67.31 67.35 1.4K
11:09 67.36 67.36 67.36 67.36 0.5K
11:12 67.28 67.28 67.28 67.28 0.6K
11:15 67.28 67.28 67.28 67.28 1.2K
11:17 67.29 67.29 67.29 67.29 1.1K
11:21 67.30 67.30 67.30 67.30 2.0K
11:22 67.29 67.29 67.29 67.29 1.5K
11:25 67.28 67.28 67.28 67.28 1.0K
11:26 67.29 67.29 67.25 67.25 1.1K
11:30 67.28 67.28 67.28 67.28 0.5K
11:31 67.29 67.29 67.29 67.29 1.9K
11:32 67.29 67.32 67.29 67.30 17.7K
11:35 67.14 67.20 67.14 67.20 1.7K
11:37 67.09 67.09 67.09 67.09 1.1K
11:41 67.02 67.02 66.97 66.97 1.0K
11:42 66.94 66.94 66.94 66.94 1.3K
11:48 66.76 66.76 66.76 66.76 0.1K
11:49 66.86 66.86 66.86 66.86 6.8K
12:02 66.86 66.86 66.86 66.86 0.4K
12:06 66.97 66.97 66.97 66.97 0.8K
12:09 66.97 66.97 66.97 66.97 0.7K
12:10 66.97 66.97 66.97 66.97 0.3K
12:13 66.98 66.98 66.98 66.97 1.6K
12:18 66.98 66.98 66.98 66.97 0.7K
12:22 66.98 66.98 66.98 66.97 0.1K
12:23 66.97 66.97 66.97 66.97 0.3K
12:25 66.98 66.98 66.98 66.97 0.6K
12:27 66.97 66.97 66.97 66.97 0.5K
12:31 67.07 67.07 67.07 67.07 1.3K
12:32 67.09 67.09 67.09 67.08 1.8K
12:44 67.07 67.07 67.07 67.07 1.3K
12:50 67.25 67.25 67.25 67.25 1.6K
12:52 67.24 67.24 67.19 67.19 1.0K
12:54 67.25 67.25 67.25 67.25 0.4K
12:58 67.26 67.26 67.26 67.26 2.8K
12:59 67.23 67.25 67.23 67.25 0.5K
13:00 67.25 67.25 67.25 67.25 0.1K
13:01 67.34 67.34 67.34 67.34 6.8K
13:03 67.36 67.36 67.27 67.27 1.5K
13:07 67.32 67.33 67.32 67.33 6.6K
13:09 67.32 67.32 67.32 67.32 0.3K
13:11 67.38 67.38 67.38 67.38 0.9K
13:13 67.40 67.40 67.40 67.40 0.2K
13:14 67.41 67.51 67.41 67.51 1.8K
13:16 67.51 67.51 67.51 67.51 0.2K
13:18 67.46 67.52 67.46 67.52 0.6K
13:20 67.53 67.53 67.53 67.53 0.3K
13:22 67.46 67.49 67.46 67.49 1.4K
13:23 67.47 67.47 67.47 67.47 0.6K
13:27 67.47 67.47 67.47 67.47 0.9K
13:29 67.51 67.51 67.51 67.51 0.2K
13:30 67.47 67.47 67.47 67.47 0.4K
13:31 67.46 67.59 67.46 67.59 5.4K
13:32 67.59 67.59 67.58 67.58 1.2K
13:38 67.49 67.49 67.49 67.49 0.3K
13:40 67.52 67.52 67.52 67.52 0.4K
13:41 67.52 67.52 67.52 67.52 0.2K
13:42 67.54 67.54 67.54 67.54 0.9K
13:43 67.50 67.50 67.46 67.46 2.1K
13:44 67.37 67.37 67.37 67.37 0.9K
13:47 67.37 67.37 67.32 67.32 0.7K
13:48 67.38 67.38 67.29 67.33 6.1K
13:49 67.22 67.24 67.22 67.24 0.3K
13:50 67.21 67.21 67.21 67.21 0.3K
13:52 67.16 67.16 67.16 67.16 2.7K
13:57 67.22 67.22 67.22 67.22 0.5K
14:01 67.20 67.20 67.20 67.19 0.5K
14:02 67.27 67.27 67.27 67.27 0.8K
14:03 67.26 67.26 67.26 67.26 0.5K
14:04 67.24 67.26 67.24 67.26 0.3K
14:05 67.26 67.26 67.26 67.26 0.5K
14:09 67.20 67.26 67.20 67.26 0.5K
14:11 67.19 67.19 67.19 67.19 0.5K
14:14 67.26 67.26 67.26 67.26 0.5K
14:18 67.25 67.28 67.24 67.28 16.9K
14:19 67.20 67.20 67.20 67.19 0.3K
14:22 67.21 67.21 67.13 67.13 0.8K
14:23 67.13 67.13 67.11 67.11 1.1K
14:25 67.17 67.17 67.17 67.17 0.8K
14:29 67.07 67.07 67.07 67.07 0.9K
14:30 67.10 67.10 67.10 67.10 0.5K
14:31 67.14 67.14 67.14 67.14 0.7K
14:32 67.11 67.11 67.11 67.11 2.0K
14:37 67.24 67.27 67.20 67.27 0.9K
14:38 67.31 67.31 67.31 67.31 1.9K
14:42 67.44 67.44 67.44 67.44 0.4K
14:43 67.45 67.45 67.45 67.45 0.5K
14:47 67.38 67.38 67.38 67.38 1.8K
14:50 67.37 67.37 67.37 67.37 1.7K
14:53 67.32 67.34 67.32 67.33 1.2K
14:55 67.32 67.32 67.32 67.32 0.6K
14:56 67.29 67.29 67.28 67.28 0.5K
14:57 67.31 67.31 67.31 67.31 3.4K
14:58 67.25 67.26 67.25 67.26 1.6K
14:59 67.24 67.24 67.24 67.24 2.3K
15:00 67.26 67.26 67.26 67.26 0.8K
15:01 67.28 67.28 67.28 67.28 0.8K
15:03 67.32 67.32 67.32 67.32 1.5K
15:04 67.40 67.41 67.40 67.41 1.3K
15:05 67.43 67.43 67.43 67.43 0.3K
15:07 67.33 67.33 67.33 67.33 0.8K
15:08 67.33 67.33 67.31 67.31 0.5K
15:10 67.29 67.29 67.28 67.28 0.7K
15:11 67.30 67.30 67.30 67.30 0.9K
15:13 67.29 67.29 67.27 67.27 0.4K
15:14 67.28 67.29 67.25 67.25 2.6K
15:16 67.23 67.23 67.14 67.14 1.1K
15:17 67.15 67.19 67.15 67.19 2.5K
15:18 67.14 67.14 67.14 67.14 0.9K
15:19 67.10 67.12 67.10 67.12 0.6K
15:20 67.13 67.13 66.89 66.92 25.8K
15:21 66.91 66.91 66.86 66.91 1.0K
15:22 66.91 66.95 66.91 66.95 12.1K
15:24 66.90 66.90 66.90 66.90 2.2K
15:25 66.64 66.67 66.64 66.67 3.0K
15:26 66.66 66.66 66.66 66.66 0.6K
15:27 66.73 66.75 66.73 66.75 2.7K
15:29 66.68 66.72 66.68 66.72 4.5K
15:30 66.76 66.76 66.71 66.71 8.1K
15:32 66.68 66.68 66.67 66.67 1.6K
15:33 66.67 66.68 66.65 66.68 1.7K
15:34 66.65 66.65 66.65 66.65 1.4K
15:35 66.57 66.57 66.43 66.43 6.2K
15:36 66.53 66.70 66.53 66.70 5.2K
15:37 66.70 66.70 66.70 66.70 0.4K
15:38 66.69 66.69 66.68 66.68 0.7K
15:39 66.67 66.67 66.54 66.54 7.0K
15:40 66.58 66.58 66.55 66.58 2.4K
15:42 66.70 66.70 66.62 66.62 7.7K
15:43 66.65 66.76 66.65 66.74 4.7K
15:44 66.76 66.76 66.71 66.71 3.1K
15:45 66.75 66.75 66.73 66.75 6.5K
15:46 66.79 66.84 66.76 66.77 5.4K
15:47 66.81 66.81 66.78 66.78 9.1K
15:48 66.78 66.78 66.70 66.70 7.3K
15:49 66.65 66.74 66.65 66.74 4.6K
15:50 66.61 66.61 66.51 66.52 14.0K
15:51 66.62 66.68 66.62 66.68 1.8K
15:52 66.69 66.73 66.64 66.73 6.2K
15:53 66.65 66.69 66.65 66.69 3.6K
15:54 66.76 66.78 66.67 66.67 9.8K
15:55 66.69 66.75 66.65 66.72 11.3K
15:56 66.71 66.74 66.70 66.71 13.5K
15:57 66.71 66.75 66.70 66.74 12.1K
15:58 66.77 66.80 66.74 66.74 14.7K
15:59 66.74 66.74 66.66 66.69 144.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available