Kemper

KMPR
🏛️ usa →
50.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 60.67 60.77 60.67 60.77 2.8K
09:33 60.76 60.76 60.62 60.62 1.1K
09:42 60.58 60.58 60.58 60.58 0.6K
09:45 60.82 60.82 60.82 60.82 0.6K
09:47 60.48 60.48 60.48 60.48 2.7K
09:48 60.80 60.80 60.80 60.80 0.3K
09:49 60.93 60.93 60.93 60.93 1.1K
09:54 60.78 60.78 60.73 60.73 0.2K
09:55 60.73 60.90 60.73 60.90 2.1K
09:58 60.93 60.93 60.93 60.93 0.1K
10:00 60.96 60.96 60.96 60.96 0.9K
10:05 60.92 60.92 60.92 60.92 0.3K
10:06 60.90 60.90 60.90 60.90 0.8K
10:11 61.14 61.14 61.14 61.14 0.8K
10:18 61.26 61.26 61.26 61.26 1.8K
10:25 61.32 61.32 61.32 61.32 0.7K
10:30 61.40 61.47 61.40 61.46 2.8K
10:31 61.55 61.55 61.53 61.53 3.3K
10:39 61.72 61.72 61.72 61.72 0.6K
10:40 61.66 61.66 61.66 61.66 0.1K
10:41 61.65 61.65 61.65 61.65 0.6K
10:44 61.72 61.72 61.72 61.72 0.6K
10:47 61.72 61.72 61.72 61.72 0.3K
10:48 61.66 61.70 61.66 61.70 0.5K
10:50 61.69 61.69 61.69 61.69 0.4K
10:51 61.68 61.68 61.67 61.67 1.9K
10:52 61.67 61.67 61.67 61.67 0.4K
10:53 61.68 61.73 61.68 61.73 0.6K
10:55 61.74 61.74 61.74 61.74 0.8K
10:56 61.68 61.68 61.64 61.64 0.6K
10:57 61.68 61.74 61.68 61.73 1.9K
10:58 61.69 61.69 61.69 61.69 0.5K
10:59 61.65 61.67 61.65 61.67 0.5K
11:02 61.69 61.69 61.69 61.69 0.1K
11:03 61.64 61.64 61.64 61.64 0.7K
11:06 61.63 61.63 61.63 61.63 1.8K
11:07 61.62 61.62 61.62 61.62 0.9K
11:09 61.54 61.54 61.54 61.54 0.4K
11:10 61.48 61.48 61.48 61.48 3.1K
11:11 61.48 61.48 61.44 61.44 4.9K
11:13 61.51 61.51 61.51 61.51 6.5K
11:14 61.58 61.58 61.58 61.58 0.6K
11:15 61.55 61.55 61.55 61.55 0.5K
11:16 61.52 61.52 61.49 61.49 3.0K
11:18 61.48 61.48 61.47 61.47 1.5K
11:19 61.48 61.48 61.48 61.48 0.2K
11:20 61.47 61.47 61.47 61.47 0.2K
11:21 61.48 61.48 61.48 61.48 1.8K
11:22 61.48 61.48 61.48 61.48 2.7K
11:23 61.48 61.48 61.48 61.48 1.0K
11:26 61.47 61.47 61.47 61.47 0.3K
11:27 61.46 61.46 61.46 61.46 1.4K
11:28 61.41 61.43 61.41 61.43 2.2K
11:31 61.36 61.36 61.36 61.36 1.0K
11:37 61.30 61.30 61.24 61.24 2.4K
11:43 61.37 61.37 61.37 61.37 1.2K
11:44 61.33 61.33 61.33 61.33 0.4K
11:45 61.37 61.42 61.37 61.42 2.8K
11:46 61.37 61.48 61.37 61.48 6.0K
11:47 61.48 61.48 61.48 61.48 0.2K
11:49 61.48 61.48 61.48 61.48 1.3K
11:58 61.45 61.45 61.45 61.45 3.2K
11:59 61.53 61.53 61.53 61.53 0.9K
12:00 61.54 61.54 61.54 61.54 0.8K
12:03 61.54 61.54 61.54 61.54 1.2K
12:04 61.46 61.46 61.44 61.44 0.9K
12:08 61.39 61.39 61.38 61.38 1.3K
12:09 61.37 61.37 61.37 61.37 2.3K
12:11 61.35 61.35 61.35 61.35 0.3K
12:12 61.39 61.39 61.39 61.39 0.3K
12:13 61.37 61.39 61.35 61.39 8.8K
12:18 61.26 61.26 61.22 61.22 1.3K
12:21 61.22 61.22 61.22 61.22 0.6K
12:25 61.22 61.27 61.22 61.27 1.2K
12:26 61.24 61.35 61.24 61.35 1.5K
12:28 61.38 61.39 61.38 61.39 2.5K
12:32 61.31 61.31 61.31 61.31 0.7K
12:35 61.32 61.32 61.32 61.32 0.4K
12:36 61.32 61.32 61.32 61.32 1.6K
12:41 61.33 61.33 61.33 61.33 0.4K
12:42 61.33 61.33 61.30 61.30 0.3K
12:43 61.30 61.30 61.30 61.30 0.5K
12:44 61.28 61.28 61.27 61.27 0.4K
12:47 61.22 61.22 61.22 61.22 0.7K
12:51 61.24 61.24 61.24 61.24 0.1K
12:52 61.21 61.21 61.20 61.20 0.6K
12:56 61.21 61.21 61.21 61.21 0.8K
12:57 61.20 61.20 61.20 61.20 0.3K
12:59 61.29 61.29 61.29 61.29 1.7K
13:03 61.29 61.29 61.29 61.29 0.2K
13:06 61.25 61.25 61.25 61.25 0.6K
13:08 61.24 61.24 61.24 61.24 1.2K
13:15 61.19 61.19 61.19 61.19 1.1K
13:19 61.15 61.15 61.15 61.15 0.3K
13:22 61.09 61.09 61.09 61.09 1.3K
13:26 61.05 61.05 61.05 61.05 0.4K
13:29 61.04 61.04 61.04 61.04 1.8K
13:33 61.11 61.11 61.11 61.11 0.1K
13:34 61.11 61.11 61.11 61.11 0.2K
13:35 61.11 61.11 61.09 61.09 1.8K
13:38 61.17 61.17 61.17 61.17 0.2K
13:39 61.17 61.17 61.14 61.14 1.0K
13:43 61.11 61.11 61.11 61.11 2.9K
13:58 61.23 61.25 61.23 61.25 2.1K
14:01 61.22 61.22 61.22 61.22 2.2K
14:06 61.25 61.25 61.25 61.25 1.9K
14:12 61.29 61.29 61.29 61.29 0.7K
14:14 61.30 61.30 61.30 61.30 0.5K
14:15 61.32 61.32 61.32 61.32 0.5K
14:16 61.32 61.36 61.32 61.36 4.3K
14:17 61.20 61.20 61.20 61.20 1.3K
14:20 61.29 61.29 61.29 61.29 0.4K
14:25 61.29 61.29 61.29 61.29 0.3K
14:26 61.29 61.29 61.29 61.29 0.2K
14:27 61.29 61.29 61.29 61.29 0.4K
14:28 61.24 61.24 61.24 61.24 0.6K
14:30 61.22 61.22 61.16 61.22 0.6K
14:31 61.13 61.13 61.13 61.13 0.7K
14:32 61.16 61.16 61.16 61.16 0.3K
14:33 61.13 61.13 61.10 61.10 0.8K
14:34 61.13 61.13 61.12 61.12 1.6K
14:36 61.12 61.12 61.12 61.12 0.1K
14:37 61.15 61.15 61.15 61.15 1.7K
14:38 61.16 61.16 61.16 61.16 0.3K
14:39 61.16 61.16 61.16 61.16 0.2K
14:41 61.16 61.16 61.16 61.16 0.8K
14:42 61.16 61.16 61.07 61.07 1.2K
14:44 61.12 61.14 61.11 61.11 1.3K
14:45 61.09 61.13 61.09 61.11 0.7K
14:46 61.18 61.18 61.14 61.14 1.1K
14:47 61.13 61.13 61.13 61.13 0.1K
14:48 61.13 61.13 61.13 61.13 0.3K
14:49 61.15 61.18 61.15 61.18 1.9K
14:50 61.18 61.18 61.18 61.18 0.2K
14:51 61.18 61.18 61.18 61.18 0.3K
14:52 61.18 61.18 61.15 61.15 0.8K
14:53 61.13 61.13 61.13 61.13 1.7K
14:55 61.13 61.13 61.10 61.13 1.2K
14:57 61.13 61.13 61.08 61.08 4.5K
14:59 61.08 61.08 61.08 61.08 0.4K
15:00 61.10 61.10 61.10 61.10 0.8K
15:01 61.10 61.11 61.10 61.11 1.1K
15:03 61.08 61.11 61.07 61.08 1.9K
15:05 61.09 61.09 61.09 61.09 1.4K
15:07 61.04 61.04 61.04 61.04 0.8K
15:08 61.07 61.07 61.03 61.06 23.1K
15:09 61.06 61.06 61.06 61.06 0.9K
15:11 61.06 61.06 61.06 61.06 0.6K
15:12 61.06 61.06 61.06 61.06 0.9K
15:13 61.06 61.13 61.06 61.13 4.3K
15:14 61.13 61.13 61.13 61.13 2.6K
15:17 61.08 61.08 61.08 61.08 0.7K
15:19 61.05 61.06 61.05 61.06 3.5K
15:22 61.01 61.01 60.96 60.98 2.1K
15:23 60.98 61.00 60.98 61.00 2.9K
15:25 60.98 60.98 60.98 60.98 1.6K
15:26 61.01 61.05 61.01 61.05 4.4K
15:29 61.09 61.09 61.09 61.09 1.6K
15:31 61.08 61.08 61.08 61.08 1.4K
15:32 61.07 61.07 61.07 61.07 2.8K
15:35 61.16 61.18 61.16 61.18 1.5K
15:36 61.17 61.17 61.17 61.17 2.2K
15:39 61.21 61.21 61.17 61.19 4.2K
15:40 61.17 61.17 61.17 61.17 0.9K
15:41 61.17 61.17 61.17 61.17 2.6K
15:43 61.24 61.24 61.21 61.21 0.8K
15:44 61.17 61.17 61.17 61.17 1.4K
15:45 61.21 61.21 61.21 61.21 1.8K
15:46 61.21 61.21 61.18 61.21 6.2K
15:47 61.22 61.22 61.22 61.22 1.3K
15:48 61.20 61.20 61.18 61.18 3.6K
15:49 61.19 61.23 61.19 61.22 4.6K
15:50 61.30 61.31 61.30 61.31 1.1K
15:51 61.28 61.28 61.18 61.18 6.7K
15:52 61.14 61.19 61.12 61.19 6.2K
15:53 61.20 61.20 61.20 61.20 1.0K
15:54 61.21 61.23 61.20 61.20 6.9K
15:55 61.16 61.16 61.06 61.06 9.2K
15:56 61.07 61.10 61.06 61.07 9.8K
15:57 61.07 61.09 61.06 61.09 7.5K
15:58 61.13 61.15 61.13 61.13 9.5K
15:59 61.10 61.16 61.05 61.16 121.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available