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 59.55 59.55 59.55 59.55 3.9K
09:33 60.17 60.17 60.17 60.17 2.1K
09:37 60.53 60.53 60.53 60.53 0.1K
09:41 60.15 60.15 60.15 60.15 1.1K
09:52 59.74 59.74 59.73 59.73 1.1K
09:53 59.74 59.74 59.72 59.72 0.4K
09:56 59.63 59.63 59.63 59.63 1.3K
09:59 59.81 59.81 59.56 59.56 1.1K
10:06 60.03 60.03 60.03 60.03 0.5K
10:07 60.07 60.34 60.07 60.34 1.8K
10:08 60.19 60.19 60.15 60.15 1.6K
10:09 60.08 60.08 60.08 60.08 1.5K
10:24 60.31 60.31 60.31 60.31 0.3K
10:27 60.16 60.16 60.16 60.16 0.1K
10:30 60.40 60.40 60.38 60.38 2.5K
10:33 60.42 60.44 60.41 60.41 1.2K
10:35 60.53 60.53 60.53 60.53 0.2K
10:36 60.41 60.41 60.41 60.41 0.4K
10:39 60.43 60.43 60.43 60.43 0.1K
10:41 60.47 60.47 60.47 60.47 0.2K
10:42 60.38 60.38 60.36 60.36 0.8K
10:43 60.38 60.38 60.38 60.38 1.1K
10:47 60.39 60.39 60.39 60.39 0.2K
10:50 60.39 60.39 60.39 60.39 1.0K
10:55 60.45 60.66 60.45 60.66 3.0K
10:57 60.55 60.58 60.55 60.58 1.0K
10:58 60.43 60.43 60.43 60.43 0.1K
11:01 60.45 60.45 60.45 60.45 0.4K
11:04 60.55 60.55 60.55 60.55 0.4K
11:06 60.57 60.57 60.48 60.48 0.3K
11:09 60.48 60.57 60.48 60.57 0.9K
11:11 60.49 60.49 60.49 60.49 0.6K
11:12 60.48 60.51 60.48 60.51 1.0K
11:16 60.46 60.46 60.46 60.46 0.1K
11:17 60.46 60.46 60.46 60.46 0.3K
11:19 60.46 60.46 60.46 60.46 0.8K
11:21 60.48 60.48 60.48 60.48 0.3K
11:23 60.47 60.47 60.47 60.47 1.2K
11:25 60.46 60.46 60.46 60.46 0.3K
11:26 60.45 60.45 60.45 60.45 0.5K
11:27 60.39 60.39 60.39 60.39 0.5K
11:28 60.37 60.37 60.37 60.37 1.2K
11:30 60.27 60.27 60.27 60.27 0.1K
11:31 60.43 60.47 60.43 60.47 1.4K
11:34 60.53 60.53 60.53 60.53 0.3K
11:35 60.53 60.53 60.53 60.53 0.4K
11:36 60.53 60.53 60.53 60.53 0.3K
11:37 60.53 60.53 60.53 60.53 1.1K
11:39 60.58 60.68 60.52 60.68 4.7K
11:47 60.40 60.40 60.40 60.40 0.3K
11:49 60.43 60.43 60.43 60.43 1.8K
11:58 60.49 60.49 60.49 60.49 0.8K
12:01 60.64 60.64 60.64 60.64 2.1K
12:02 60.68 60.68 60.68 60.68 1.6K
12:09 60.54 60.54 60.54 60.54 0.6K
12:11 60.61 60.61 60.61 60.61 0.4K
12:12 60.61 60.61 60.61 60.61 0.2K
12:16 60.63 60.72 60.63 60.72 0.7K
12:17 60.73 60.73 60.73 60.73 0.7K
12:21 60.80 60.80 60.80 60.80 0.7K
12:22 60.85 60.85 60.85 60.85 0.5K
12:23 60.85 60.85 60.85 60.85 1.7K
12:24 60.79 60.79 60.79 60.79 0.6K
12:26 60.94 60.94 60.94 60.94 2.8K
12:39 60.95 60.95 60.95 60.95 0.1K
12:40 60.98 60.98 60.98 60.98 1.1K
12:45 60.94 60.94 60.85 60.85 4.1K
12:53 60.81 60.81 60.81 60.81 0.2K
12:54 60.80 60.80 60.80 60.80 1.6K
12:56 60.91 60.91 60.91 60.91 1.4K
13:06 60.89 60.89 60.89 60.89 0.4K
13:09 60.90 60.90 60.90 60.90 1.0K
13:12 60.89 60.89 60.86 60.86 2.8K
13:13 60.88 60.88 60.88 60.88 0.2K
13:14 60.93 60.93 60.93 60.93 0.5K
13:16 60.89 60.89 60.89 60.89 0.4K
13:17 60.89 60.89 60.89 60.89 0.2K
13:18 60.88 60.93 60.88 60.93 1.6K
13:22 60.93 60.93 60.87 60.87 3.2K
13:23 60.89 60.89 60.89 60.89 1.5K
13:24 60.89 60.89 60.89 60.89 0.4K
13:25 60.89 60.89 60.85 60.85 0.9K
13:26 60.81 60.81 60.81 60.81 0.3K
13:27 60.88 60.88 60.88 60.88 2.1K
13:35 60.94 60.94 60.94 60.94 0.5K
13:37 60.98 60.98 60.98 60.98 0.2K
13:38 60.98 60.98 60.98 60.98 1.8K
13:43 61.04 61.07 61.04 61.07 4.8K
13:46 61.09 61.09 61.07 61.07 2.2K
13:47 61.10 61.10 61.10 61.10 1.6K
13:49 61.01 61.01 61.01 61.01 0.7K
13:53 61.10 61.10 61.10 61.10 0.5K
13:54 61.20 61.20 61.20 61.20 0.5K
13:55 61.19 61.19 61.12 61.12 1.4K
13:59 61.13 61.13 61.13 61.13 0.3K
14:00 61.16 61.16 61.16 61.16 0.8K
14:09 61.13 61.13 61.13 61.13 1.2K
14:11 61.13 61.13 61.13 61.13 0.1K
14:12 61.13 61.13 61.13 61.13 0.7K
14:13 61.13 61.13 61.13 61.13 2.7K
14:14 61.12 61.18 61.12 61.18 1.1K
14:15 61.14 61.19 61.14 61.19 1.8K
14:20 61.21 61.21 61.21 61.21 2.0K
14:25 61.29 61.29 61.29 61.29 0.5K
14:26 61.26 61.26 61.26 61.26 0.7K
14:30 61.32 61.32 61.32 61.32 2.1K
14:32 61.37 61.37 61.37 61.37 1.9K
14:33 61.38 61.38 61.38 61.38 2.2K
14:34 61.34 61.35 61.34 61.35 0.7K
14:35 61.35 61.35 61.35 61.35 1.3K
14:42 61.36 61.36 61.36 61.36 0.4K
14:45 61.36 61.36 61.36 61.36 0.4K
14:47 61.36 61.36 61.36 61.36 0.9K
14:49 61.35 61.37 61.34 61.34 5.8K
14:50 61.35 61.35 61.30 61.33 2.6K
14:53 61.31 61.31 61.31 61.31 1.2K
14:55 61.36 61.36 61.36 61.36 2.4K
14:58 61.45 61.45 61.45 61.45 1.0K
15:01 61.39 61.39 61.39 61.39 1.3K
15:04 61.41 61.43 61.41 61.43 0.6K
15:05 61.41 61.41 61.36 61.36 1.7K
15:06 61.44 61.44 61.44 61.44 0.9K
15:08 61.40 61.40 61.40 61.40 1.9K
15:10 61.45 61.45 61.41 61.41 1.3K
15:11 61.38 61.38 61.38 61.38 2.4K
15:14 61.44 61.44 61.44 61.44 0.8K
15:15 61.53 61.53 61.53 61.53 1.1K
15:16 61.51 61.51 61.51 61.51 2.4K
15:17 61.53 61.53 61.50 61.50 1.2K
15:18 61.50 61.50 61.50 61.50 0.5K
15:19 61.51 61.51 61.51 61.51 1.0K
15:20 61.56 61.59 61.56 61.59 0.8K
15:21 61.57 61.57 61.57 61.57 0.4K
15:22 61.61 61.62 61.61 61.62 0.9K
15:23 61.64 61.64 61.59 61.59 2.2K
15:25 61.66 61.66 61.63 61.63 5.1K
15:27 61.63 61.63 61.59 61.59 1.8K
15:28 61.59 61.63 61.59 61.63 2.7K
15:29 61.61 61.61 61.61 61.61 1.5K
15:30 61.62 61.62 61.62 61.62 0.3K
15:31 61.65 61.65 61.59 61.59 5.7K
15:33 61.51 61.51 61.50 61.50 2.1K
15:34 61.49 61.49 61.46 61.48 1.1K
15:35 61.53 61.53 61.50 61.50 2.4K
15:36 61.50 61.50 61.50 61.50 0.8K
15:37 61.51 61.61 61.51 61.61 1.6K
15:38 61.61 61.61 61.60 61.61 1.5K
15:39 61.60 61.60 61.60 61.60 2.2K
15:40 61.57 61.57 61.56 61.56 1.5K
15:41 61.49 61.51 61.49 61.51 3.2K
15:43 61.50 61.55 61.50 61.53 5.7K
15:44 61.57 61.61 61.57 61.61 3.8K
15:45 61.61 61.61 61.54 61.55 2.5K
15:46 61.55 61.55 61.55 61.55 1.1K
15:47 61.47 61.53 61.47 61.51 7.4K
15:48 61.51 61.51 61.51 61.51 0.5K
15:49 61.44 61.44 61.44 61.44 2.5K
15:50 61.46 61.46 61.46 61.46 2.2K
15:51 61.50 61.50 61.50 61.50 1.6K
15:52 61.50 61.50 61.50 61.50 2.0K
15:53 61.45 61.50 61.45 61.49 7.7K
15:54 61.46 61.47 61.46 61.47 15.6K
15:55 61.39 61.39 61.33 61.34 5.3K
15:56 61.35 61.37 61.31 61.34 7.8K
15:57 61.40 61.45 61.40 61.45 3.1K
15:58 61.42 61.42 61.36 61.36 5.6K
15:59 61.36 61.43 61.35 61.43 92.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available