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
09:30 56.04 56.04 56.04 56.04 9.5K
09:31 55.93 55.93 55.93 55.93 0.9K
09:32 55.97 55.97 55.97 55.97 0.9K
09:34 55.97 55.97 55.97 55.97 1.1K
09:35 56.17 56.17 56.17 56.17 0.2K
09:38 56.16 56.16 56.16 56.16 0.3K
09:39 56.15 56.15 56.15 56.15 0.5K
09:42 56.50 56.50 56.50 56.50 0.8K
09:45 56.42 56.42 56.42 56.42 0.5K
09:46 56.36 56.36 56.36 56.36 0.5K
09:47 56.20 56.20 56.20 56.20 0.2K
09:49 56.36 56.36 56.36 56.36 0.1K
09:50 56.36 56.36 56.36 56.36 0.5K
09:51 56.12 56.12 56.11 56.11 3.0K
09:52 56.06 56.06 56.06 56.06 2.4K
10:02 56.13 56.13 56.13 56.13 0.2K
10:03 56.05 56.05 55.69 55.69 4.8K
10:04 55.76 55.76 55.76 55.76 1.2K
10:07 55.76 55.76 55.59 55.59 2.2K
10:08 55.58 55.61 55.55 55.61 3.4K
10:13 55.23 55.23 55.10 55.19 4.5K
10:14 55.15 55.26 55.13 55.26 5.2K
10:15 55.20 55.23 55.20 55.23 1.3K
10:16 55.23 55.23 55.19 55.19 0.4K
10:17 55.19 55.19 55.19 55.19 1.3K
10:22 55.19 55.19 55.11 55.11 3.5K
10:23 55.11 55.20 55.11 55.17 4.3K
10:24 55.21 55.21 55.21 55.21 0.7K
10:25 55.29 55.29 55.29 55.29 0.4K
10:26 55.29 55.29 55.29 55.29 1.5K
10:27 55.29 55.29 55.29 55.29 0.2K
10:28 55.29 55.29 55.29 55.29 0.7K
10:31 55.30 55.30 55.30 55.30 1.0K
10:33 55.33 55.33 55.33 55.33 0.1K
10:34 55.33 55.33 55.33 55.33 0.7K
10:37 55.22 55.22 55.22 55.22 1.2K
10:39 55.27 55.31 55.27 55.31 0.7K
10:40 55.36 55.36 55.36 55.36 0.2K
10:42 55.27 55.27 55.27 55.27 0.7K
10:43 55.25 55.25 55.25 55.25 0.6K
10:44 55.23 55.23 55.23 55.23 0.3K
10:45 55.23 55.23 55.23 55.23 0.6K
10:48 55.27 55.35 55.27 55.35 1.5K
10:50 55.23 55.23 55.23 55.23 1.1K
10:52 55.21 55.21 55.21 55.21 1.6K
10:54 55.20 55.20 55.20 55.20 0.2K
10:55 55.19 55.19 55.19 55.19 2.0K
10:58 55.14 55.14 55.13 55.13 0.5K
10:59 55.13 55.13 55.13 55.13 0.4K
11:00 55.13 55.13 55.13 55.13 0.3K
11:02 55.20 55.20 55.20 55.20 1.5K
11:03 55.35 55.49 55.35 55.49 2.5K
11:04 55.52 55.52 55.52 55.52 0.1K
11:05 55.77 55.77 55.77 55.77 0.4K
11:06 55.72 55.74 55.72 55.74 1.4K
11:09 55.74 55.80 55.71 55.71 1.9K
11:10 55.71 55.83 55.71 55.83 1.1K
11:11 55.83 55.83 55.83 55.83 0.3K
11:12 55.93 55.93 55.93 55.93 0.4K
11:13 56.07 56.07 56.07 56.07 0.4K
11:14 55.83 55.88 55.83 55.88 0.6K
11:15 55.87 55.87 55.87 55.87 0.5K
11:17 55.87 55.93 55.87 55.87 1.7K
11:21 55.85 55.85 55.85 55.85 0.7K
11:22 55.88 55.94 55.88 55.89 2.2K
11:23 55.89 55.94 55.89 55.94 0.6K
11:24 55.89 55.94 55.89 55.94 5.2K
11:26 55.89 55.89 55.89 55.89 0.4K
11:28 55.92 55.92 55.92 55.92 0.3K
11:29 55.90 55.90 55.90 55.90 0.7K
11:30 55.94 55.94 55.94 55.94 0.6K
11:31 55.90 55.90 55.90 55.90 0.5K
11:32 55.93 55.93 55.93 55.93 0.1K
11:33 55.90 56.06 55.90 56.06 6.5K
11:39 56.00 56.00 55.82 55.82 3.4K
11:40 55.79 55.79 55.79 55.79 0.7K
11:42 55.70 55.70 55.69 55.69 2.1K
11:45 55.67 55.67 55.67 55.67 0.9K
11:46 55.67 55.70 55.67 55.70 1.3K
11:51 55.68 55.88 55.68 55.88 1.9K
11:55 55.90 55.90 55.90 55.90 0.2K
11:57 55.83 55.83 55.83 55.83 1.4K
11:58 55.86 55.86 55.86 55.86 1.0K
11:59 55.85 55.99 55.85 55.99 3.5K
12:00 56.23 56.23 56.23 56.23 0.4K
12:01 56.23 56.23 56.23 56.23 0.4K
12:02 56.27 56.27 56.27 56.27 0.3K
12:04 56.25 56.25 56.25 56.25 0.7K
12:07 56.23 56.23 56.23 56.23 0.7K
12:13 56.31 56.31 56.31 56.31 0.4K
12:15 56.13 56.22 56.13 56.22 0.3K
12:16 56.13 56.13 56.13 56.13 2.2K
12:18 56.09 56.09 56.09 56.09 0.6K
12:19 56.13 56.17 56.13 56.17 2.7K
12:26 56.19 56.19 56.19 56.19 0.4K
12:27 56.19 56.19 56.19 56.19 1.0K
12:28 56.26 56.26 56.26 56.26 0.4K
12:29 56.21 56.21 56.21 56.21 0.7K
12:31 56.18 56.18 56.18 56.18 1.0K
12:37 56.19 56.19 56.19 56.19 0.2K
12:40 56.12 56.12 56.12 56.12 0.1K
12:41 56.13 56.13 56.02 56.02 2.8K
12:42 56.02 56.02 56.02 56.02 2.1K
12:43 56.12 56.12 56.12 56.12 1.0K
12:49 56.02 56.02 56.02 56.02 0.2K
12:51 55.95 55.95 55.95 55.95 0.2K
12:53 56.01 56.01 56.01 56.01 0.1K
12:54 56.02 56.02 56.02 56.02 0.9K
12:55 56.02 56.02 56.02 56.02 0.2K
12:56 56.01 56.01 56.01 56.01 0.1K
12:57 56.02 56.02 56.02 56.02 0.3K
12:59 55.95 55.95 55.95 55.95 0.8K
13:08 55.98 55.98 55.98 55.98 5.5K
13:09 56.18 56.18 56.09 56.09 22.9K
13:15 55.83 55.83 55.82 55.82 0.9K
13:16 55.73 55.73 55.73 55.73 0.3K
13:17 55.73 55.74 55.73 55.74 2.4K
13:26 55.76 55.76 55.75 55.75 2.5K
13:28 55.58 55.58 55.58 55.58 0.3K
13:30 55.54 55.54 55.54 55.54 0.5K
13:36 55.66 55.66 55.66 55.66 0.9K
13:42 55.50 55.50 55.50 55.50 0.3K
13:43 55.59 55.59 55.59 55.59 0.5K
13:44 55.72 55.72 55.72 55.72 1.4K
13:50 55.73 55.73 55.73 55.73 1.1K
13:54 55.81 55.81 55.81 55.81 0.4K
13:58 55.77 55.77 55.77 55.77 2.4K
14:03 55.77 55.77 55.77 55.77 0.1K
14:04 55.77 55.77 55.77 55.77 3.2K
14:06 55.95 55.95 55.95 55.95 0.4K
14:13 56.03 56.03 56.03 56.03 0.4K
14:14 55.90 55.90 55.90 55.90 2.3K
14:17 55.93 56.00 55.93 56.00 0.6K
14:18 55.92 55.95 55.92 55.95 1.0K
14:23 56.11 56.11 56.11 56.11 2.5K
14:30 56.07 56.07 56.07 56.07 0.6K
14:31 56.14 56.14 56.14 56.14 2.6K
14:38 56.19 56.19 56.19 56.19 0.5K
14:40 56.18 56.18 56.18 56.18 0.1K
14:41 56.18 56.18 56.18 56.18 0.3K
14:42 56.18 56.18 56.15 56.15 2.3K
14:43 56.22 56.22 56.22 56.22 0.6K
14:45 56.21 56.21 56.21 56.21 1.1K
14:46 56.14 56.26 56.14 56.26 1.0K
14:47 56.21 56.22 56.21 56.22 0.5K
14:48 56.29 56.29 56.29 56.29 1.2K
14:52 56.17 56.17 56.17 56.17 0.3K
14:55 56.20 56.23 56.20 56.23 1.3K
14:57 56.26 56.26 56.26 56.26 2.8K
15:01 56.26 56.26 56.26 56.26 1.0K
15:02 56.26 56.26 56.22 56.22 0.9K
15:03 56.19 56.19 56.19 56.19 1.2K
15:04 56.27 56.27 56.27 56.27 1.2K
15:05 56.27 56.27 56.27 56.27 0.5K
15:07 56.20 56.21 56.20 56.21 1.3K
15:08 56.22 56.22 56.22 56.22 1.4K
15:12 56.12 56.13 56.12 56.13 0.8K
15:13 56.12 56.12 56.12 56.12 0.6K
15:14 56.11 56.11 56.11 56.11 1.4K
15:15 56.10 56.10 56.10 56.10 0.7K
15:16 56.06 56.06 56.06 56.06 1.0K
15:19 56.02 56.02 56.02 56.02 1.5K
15:21 55.97 55.97 55.97 55.97 0.7K
15:22 55.98 55.98 55.98 55.98 2.6K
15:24 56.09 56.09 56.09 56.09 0.8K
15:25 56.11 56.11 56.11 56.11 1.0K
15:26 56.15 56.17 56.13 56.13 3.2K
15:27 56.10 56.10 56.10 56.10 1.3K
15:30 56.12 56.13 56.12 56.13 1.6K
15:31 56.14 56.14 56.14 56.14 1.3K
15:33 56.21 56.23 56.21 56.23 2.6K
15:34 56.24 56.24 56.24 56.24 0.9K
15:35 56.16 56.21 56.16 56.21 1.6K
15:36 56.21 56.26 56.20 56.26 4.9K
15:37 56.23 56.36 56.23 56.36 4.9K
15:39 56.36 56.36 56.31 56.31 2.9K
15:40 56.40 56.40 56.40 56.40 1.6K
15:41 56.39 56.39 56.39 56.39 0.4K
15:42 56.39 56.40 56.37 56.40 1.7K
15:43 56.41 56.42 56.39 56.39 2.5K
15:44 56.43 56.43 56.43 56.43 2.1K
15:45 56.36 56.46 56.36 56.46 3.8K
15:46 56.49 56.50 56.43 56.43 4.9K
15:47 56.34 56.37 56.34 56.34 2.0K
15:49 56.40 56.40 56.40 56.40 2.4K
15:50 56.34 56.34 56.30 56.30 3.5K
15:51 56.31 56.31 56.21 56.21 3.7K
15:52 56.21 56.22 56.21 56.21 0.9K
15:53 56.21 56.22 56.21 56.22 3.7K
15:54 56.26 56.26 56.26 56.26 6.4K
15:55 56.27 56.27 56.15 56.18 4.4K
15:56 56.20 56.22 56.20 56.22 8.0K
15:57 56.27 56.27 56.24 56.26 7.4K
15:58 56.26 56.26 56.24 56.24 4.7K
15:59 56.20 56.26 56.16 56.25 84.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available