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
09:30 60.95 60.95 60.95 60.95 1.4K
09:31 60.94 60.94 60.94 60.94 0.2K
09:32 61.09 61.09 61.09 61.09 0.8K
09:35 61.09 61.09 61.09 61.09 1.3K
09:40 61.10 61.10 61.10 61.10 0.7K
09:43 60.97 60.97 60.94 60.94 2.1K
09:45 61.10 61.10 61.10 61.10 0.6K
09:46 60.76 60.76 60.76 60.76 0.2K
09:47 60.73 60.73 60.73 60.73 0.7K
09:50 60.55 60.55 60.55 60.55 1.1K
09:52 60.87 60.87 60.63 60.63 1.4K
09:59 61.02 61.02 61.02 61.02 1.6K
10:00 61.19 61.19 61.16 61.16 0.7K
10:02 61.27 61.27 61.27 61.27 0.9K
10:03 61.24 61.24 61.24 61.24 0.4K
10:05 61.31 61.31 61.31 61.31 0.2K
10:06 61.18 61.18 61.18 61.18 0.2K
10:07 61.27 61.27 61.27 61.27 0.3K
10:08 61.25 61.25 61.17 61.17 1.7K
10:09 61.07 61.07 61.07 61.07 0.6K
10:12 61.07 61.07 61.07 61.07 0.8K
10:14 61.25 61.25 61.25 61.25 0.4K
10:17 61.28 61.41 61.28 61.37 1.1K
10:19 61.43 61.43 61.43 61.43 1.2K
10:20 61.57 61.57 61.57 61.57 0.8K
10:22 61.54 61.54 61.54 61.54 0.1K
10:24 61.58 61.58 61.58 61.58 0.3K
10:25 61.58 61.58 61.54 61.54 1.6K
10:26 61.55 61.55 61.55 61.55 0.1K
10:27 61.55 61.62 61.55 61.62 2.7K
10:29 61.66 61.66 61.66 61.66 0.2K
10:30 61.63 61.63 61.57 61.57 1.5K
10:31 61.59 61.59 61.59 61.59 0.3K
10:32 61.60 61.60 61.60 61.60 0.7K
10:35 61.66 61.66 61.66 61.66 0.2K
10:36 61.66 61.66 61.56 61.56 1.3K
10:38 61.48 61.48 61.48 61.48 1.0K
10:40 61.48 61.48 61.48 61.48 0.7K
10:45 61.56 61.56 61.56 61.56 0.2K
10:47 61.62 61.62 61.62 61.62 1.0K
10:55 61.57 61.57 61.57 61.57 0.8K
10:59 61.72 61.72 61.72 61.72 0.4K
11:02 61.65 61.86 61.65 61.86 3.2K
11:03 61.84 61.87 61.84 61.87 0.6K
11:04 61.84 61.84 61.84 61.84 2.3K
11:05 61.70 61.70 61.70 61.70 0.7K
11:09 61.78 61.78 61.78 61.78 1.1K
11:11 61.78 61.78 61.78 61.78 0.2K
11:12 61.78 61.87 61.78 61.87 2.8K
11:14 61.78 61.78 61.78 61.78 0.5K
11:18 61.85 61.85 61.85 61.85 0.2K
11:20 61.87 61.90 61.87 61.90 0.9K
11:23 61.92 61.92 61.91 61.91 0.8K
11:25 61.89 61.89 61.89 61.89 1.1K
11:26 61.88 61.88 61.88 61.88 0.6K
11:29 61.88 61.88 61.88 61.88 0.5K
11:31 61.88 61.88 61.88 61.88 0.2K
11:32 61.89 61.89 61.89 61.89 1.1K
11:33 61.87 61.87 61.87 61.87 1.2K
11:37 62.03 62.03 62.03 62.03 1.3K
11:38 61.96 61.96 61.96 61.96 0.3K
11:41 61.90 61.90 61.90 61.90 0.7K
11:42 61.83 61.83 61.83 61.83 1.9K
11:44 61.76 61.76 61.76 61.76 0.2K
11:47 61.82 61.82 61.82 61.82 0.2K
11:49 61.82 61.82 61.82 61.82 1.2K
11:51 61.87 61.88 61.87 61.88 1.1K
11:53 61.89 61.89 61.75 61.75 2.2K
11:54 61.82 61.82 61.82 61.82 0.4K
11:56 61.83 61.83 61.75 61.75 0.6K
11:57 61.83 61.83 61.83 61.83 0.2K
11:58 61.81 61.81 61.79 61.79 0.3K
11:59 61.83 61.83 61.83 61.83 0.6K
12:00 61.83 61.83 61.83 61.83 0.2K
12:01 61.83 61.83 61.83 61.83 0.2K
12:02 61.83 61.83 61.83 61.83 0.6K
12:06 61.84 61.84 61.84 61.84 2.4K
12:07 61.82 61.82 61.82 61.82 0.2K
12:08 61.82 61.82 61.72 61.72 1.2K
12:09 61.71 61.71 61.71 61.71 0.4K
12:11 61.79 61.79 61.79 61.79 4.5K
12:16 62.05 62.05 62.05 62.05 0.6K
12:17 62.05 62.05 62.05 62.05 0.2K
12:18 62.05 62.05 62.05 62.05 0.2K
12:20 62.05 62.05 62.05 62.05 1.6K
12:21 61.93 61.93 61.93 61.93 1.1K
12:22 61.93 61.93 61.93 61.93 0.6K
12:23 61.94 61.94 61.94 61.94 0.1K
12:24 61.89 61.89 61.89 61.89 0.8K
12:25 61.89 61.89 61.89 61.89 0.1K
12:26 61.89 61.89 61.89 61.89 0.2K
12:28 61.96 61.96 61.96 61.96 0.1K
12:29 61.87 61.87 61.87 61.87 0.2K
12:31 61.95 61.95 61.95 61.95 0.4K
12:33 61.98 61.98 61.98 61.98 0.2K
12:34 61.88 61.88 61.88 61.88 0.8K
12:35 61.87 61.87 61.87 61.87 0.1K
12:36 61.95 61.95 61.95 61.95 0.2K
12:37 61.96 61.96 61.96 61.96 0.2K
12:38 61.95 61.95 61.95 61.95 0.1K
12:39 61.95 61.95 61.95 61.95 0.5K
12:42 61.91 61.91 61.91 61.91 0.4K
12:44 61.80 61.80 61.80 61.80 2.3K
12:45 61.81 61.85 61.81 61.85 1.9K
12:46 61.86 61.86 61.86 61.86 2.0K
12:48 61.85 61.86 61.85 61.85 1.6K
12:49 61.84 61.84 61.84 61.84 0.7K
12:50 61.84 61.86 61.84 61.85 1.3K
12:53 61.89 61.89 61.89 61.89 0.2K
12:54 61.89 61.89 61.89 61.89 0.1K
12:55 61.98 61.99 61.98 61.99 2.1K
12:56 61.95 61.95 61.95 61.95 0.4K
12:57 61.90 61.90 61.82 61.82 3.4K
12:58 61.82 61.82 61.82 61.82 0.1K
12:59 61.82 61.82 61.82 61.82 0.5K
13:01 61.86 61.86 61.86 61.86 0.4K
13:03 61.86 61.86 61.86 61.86 0.5K
13:04 61.86 61.86 61.86 61.86 1.9K
13:07 61.80 61.80 61.80 61.80 0.4K
13:08 61.80 61.80 61.80 61.80 0.7K
13:09 61.80 61.80 61.80 61.80 2.0K
13:10 61.80 61.80 61.80 61.80 0.9K
13:13 61.79 61.79 61.79 61.79 0.2K
13:14 61.79 61.79 61.79 61.79 0.5K
13:16 61.79 61.79 61.79 61.79 1.1K
13:19 61.77 61.77 61.70 61.70 2.5K
13:20 61.67 61.67 61.67 61.67 0.2K
13:21 61.67 61.67 61.67 61.67 0.2K
13:22 61.67 61.67 61.67 61.67 0.9K
13:26 61.58 61.58 61.58 61.58 0.9K
13:27 61.57 61.57 61.57 61.57 1.1K
13:28 61.57 61.57 61.57 61.57 1.5K
13:29 61.57 61.57 61.55 61.55 1.0K
13:30 61.55 61.55 61.55 61.55 1.6K
13:31 61.55 61.55 61.55 61.55 0.4K
13:32 61.56 61.56 61.49 61.49 1.8K
13:33 61.48 61.48 61.47 61.47 0.7K
13:35 61.47 61.47 61.41 61.41 3.2K
13:36 61.34 61.34 61.29 61.29 4.8K
13:37 61.28 61.28 61.28 61.28 1.0K
13:40 61.21 61.22 61.21 61.22 2.8K
13:41 61.25 61.25 61.25 61.25 0.6K
13:43 61.25 61.25 61.25 61.25 0.4K
13:44 61.27 61.27 61.27 61.27 0.4K
13:46 61.27 61.27 61.27 61.27 0.8K
13:47 61.27 61.27 61.24 61.24 2.1K
13:48 61.25 61.25 61.25 61.25 1.3K
13:50 61.25 61.25 61.25 61.25 1.5K
13:51 61.25 61.31 61.25 61.31 2.2K
13:52 61.31 61.31 61.31 61.31 0.6K
13:53 61.24 61.32 61.24 61.32 0.5K
13:55 61.32 61.32 61.23 61.23 2.2K
13:58 61.25 61.25 61.25 61.25 0.2K
13:59 61.25 61.25 61.25 61.25 0.5K
14:00 61.25 61.25 61.25 61.25 0.6K
14:01 61.25 61.25 61.25 61.25 1.9K
14:02 61.35 61.35 61.35 61.35 1.0K
14:03 61.37 61.37 61.35 61.35 0.6K
14:04 61.35 61.43 61.35 61.35 0.8K
14:05 61.36 61.36 61.36 61.36 0.5K
14:06 61.43 61.43 61.43 61.43 0.7K
14:08 61.47 61.47 61.47 61.47 0.3K
14:09 61.45 61.50 61.45 61.49 0.8K
14:10 61.45 61.45 61.45 61.45 0.8K
14:12 61.43 61.43 61.43 61.43 0.2K
14:13 61.43 61.43 61.43 61.43 0.3K
14:15 61.43 61.43 61.43 61.43 0.5K
14:16 61.43 61.43 61.43 61.43 0.1K
14:17 61.43 61.43 61.43 61.43 1.1K
14:18 61.42 61.42 61.42 61.42 0.3K
14:20 61.42 61.43 61.42 61.43 3.1K
14:21 61.43 61.43 61.43 61.43 2.0K
14:22 61.43 61.43 61.43 61.43 1.0K
14:23 61.43 61.43 61.43 61.43 1.0K
14:24 61.43 61.43 61.41 61.41 1.1K
14:25 61.44 61.48 61.44 61.48 2.1K
14:26 61.48 61.48 61.48 61.48 0.2K
14:27 61.49 61.49 61.49 61.49 1.8K
14:31 61.46 61.46 61.41 61.45 3.0K
14:32 61.42 61.42 61.42 61.42 0.4K
14:33 61.46 61.46 61.46 61.46 0.7K
14:34 61.44 61.46 61.44 61.46 2.2K
14:35 61.46 61.46 61.46 61.46 0.3K
14:36 61.46 61.46 61.46 61.46 0.7K
14:37 61.46 61.46 61.46 61.46 0.3K
14:38 61.41 61.46 61.41 61.46 0.4K
14:39 61.46 61.46 61.42 61.42 2.0K
14:41 61.42 61.42 61.42 61.42 3.4K
14:44 61.45 61.45 61.44 61.44 1.7K
14:45 61.45 61.45 61.45 61.45 0.3K
14:46 61.45 61.45 61.45 61.45 0.8K
14:47 61.44 61.44 61.44 61.44 0.2K
14:48 61.44 61.44 61.44 61.44 0.7K
14:49 61.41 61.41 61.41 61.41 0.4K
14:51 61.40 61.40 61.40 61.40 0.4K
14:52 61.41 61.45 61.40 61.43 2.9K
14:53 61.43 61.47 61.43 61.47 1.4K
14:54 61.48 61.48 61.48 61.48 0.6K
14:55 61.48 61.48 61.48 61.48 0.1K
14:56 61.48 61.48 61.48 61.48 0.9K
14:57 61.48 61.48 61.46 61.46 0.6K
14:58 61.49 61.49 61.48 61.48 1.1K
14:59 61.48 61.48 61.48 61.48 2.0K
15:00 61.43 61.43 61.43 61.43 0.7K
15:01 61.38 61.40 61.38 61.40 2.6K
15:02 61.44 61.45 61.44 61.44 1.8K
15:06 61.44 61.44 61.44 61.44 1.0K
15:09 61.43 61.43 61.43 61.43 0.5K
15:10 61.42 61.42 61.42 61.42 0.2K
15:11 61.42 61.42 61.42 61.42 0.6K
15:12 61.42 61.42 61.42 61.42 1.5K
15:13 61.39 61.50 61.39 61.50 4.2K
15:16 61.53 61.53 61.53 61.53 0.5K
15:17 61.56 61.56 61.56 61.56 2.1K
15:19 61.50 61.50 61.44 61.44 3.5K
15:22 61.45 61.45 61.45 61.45 0.9K
15:23 61.47 61.47 61.47 61.47 0.8K
15:25 61.49 61.49 61.49 61.49 0.7K
15:26 61.42 61.42 61.42 61.42 1.5K
15:28 61.50 61.50 61.50 61.50 1.7K
15:29 61.57 61.57 61.57 61.57 0.4K
15:30 61.57 61.57 61.57 61.57 0.9K
15:31 61.61 61.61 61.56 61.56 1.9K
15:32 61.53 61.58 61.53 61.57 2.9K
15:33 61.57 61.57 61.57 61.57 0.6K
15:35 61.56 61.56 61.56 61.56 2.5K
15:36 61.57 61.57 61.53 61.53 3.0K
15:37 61.55 61.55 61.55 61.55 1.3K
15:38 61.55 61.55 61.53 61.53 1.8K
15:39 61.53 61.55 61.53 61.55 2.1K
15:40 61.59 61.59 61.59 61.59 0.1K
15:41 61.55 61.64 61.55 61.62 2.9K
15:42 61.62 61.62 61.60 61.60 1.2K
15:43 61.62 61.62 61.60 61.60 1.6K
15:44 61.61 61.61 61.61 61.61 0.8K
15:45 61.63 61.63 61.63 61.63 1.3K
15:46 61.61 61.61 61.61 61.61 5.0K
15:48 61.60 61.60 61.59 61.59 3.4K
15:49 61.59 61.59 61.59 61.59 1.5K
15:50 61.54 61.54 61.53 61.53 3.3K
15:51 61.50 61.53 61.50 61.52 6.4K
15:52 61.47 61.50 61.47 61.48 2.4K
15:53 61.49 61.56 61.48 61.53 4.7K
15:54 61.54 61.54 61.54 61.54 3.0K
15:55 61.49 61.54 61.48 61.51 8.6K
15:56 61.52 61.54 61.52 61.54 5.0K
15:57 61.57 61.63 61.57 61.62 4.6K
15:58 61.62 61.62 61.60 61.60 16.0K
15:59 61.62 61.62 61.51 61.59 186.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available