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 62.94 62.94 62.82 62.82 6.1K
09:31 62.95 62.95 62.72 62.72 1.4K
09:32 62.31 62.31 62.16 62.16 1.4K
09:33 61.81 62.00 61.81 62.00 5.5K
09:34 61.83 61.83 61.83 61.83 1.6K
09:35 61.93 61.93 61.93 61.93 0.1K
09:36 61.65 61.65 61.18 61.28 10.5K
09:37 61.00 61.00 60.76 60.76 1.3K
09:38 60.23 60.23 60.23 60.23 1.1K
09:39 61.31 61.31 61.31 61.31 2.4K
09:40 61.50 61.50 61.50 61.50 0.5K
09:43 61.50 61.71 61.50 61.71 0.3K
09:44 61.50 61.63 61.50 61.63 0.5K
09:45 61.63 61.63 61.63 61.63 0.5K
09:46 61.64 61.64 61.64 61.64 0.8K
09:47 61.64 61.64 61.64 61.64 0.2K
09:48 61.64 61.87 61.64 61.86 2.3K
09:49 61.86 61.86 61.85 61.85 2.3K
09:51 61.59 61.59 61.59 61.59 2.5K
09:52 62.03 62.03 61.54 61.54 2.1K
09:53 61.54 61.54 61.54 61.54 1.9K
09:54 61.64 61.64 61.64 61.64 0.8K
09:56 61.62 61.62 61.46 61.46 1.5K
09:58 61.59 61.59 61.57 61.57 0.8K
09:59 61.81 61.81 61.81 61.81 2.2K
10:01 61.83 61.83 61.83 61.83 1.0K
10:04 61.87 61.87 61.81 61.81 0.8K
10:06 61.88 61.88 61.81 61.81 0.5K
10:09 61.81 62.00 61.81 62.00 1.5K
10:10 61.98 61.98 61.83 61.83 1.1K
10:11 62.03 62.12 61.77 61.77 7.4K
10:12 61.57 61.57 61.57 61.57 0.3K
10:13 61.61 61.61 61.61 61.61 0.3K
10:16 61.79 61.79 61.65 61.65 1.6K
10:20 61.83 61.83 61.83 61.83 1.5K
10:21 62.13 62.13 62.13 62.13 0.7K
10:22 62.14 62.21 62.14 62.17 9.1K
10:23 62.17 62.17 62.17 62.17 1.2K
10:25 62.17 62.17 62.17 62.17 0.7K
10:27 62.30 62.30 62.30 62.30 1.0K
10:31 62.18 62.18 62.18 62.18 1.1K
10:33 62.33 62.45 62.33 62.45 6.4K
10:34 62.51 62.51 62.51 62.51 0.4K
10:35 62.46 62.60 62.46 62.60 1.3K
10:37 62.70 62.73 62.70 62.73 3.6K
10:38 62.73 62.73 62.71 62.71 0.5K
10:39 62.80 62.80 62.80 62.80 0.6K
10:40 62.80 62.80 62.80 62.80 0.1K
10:41 62.58 62.58 62.58 62.58 1.4K
10:42 62.55 62.55 62.49 62.49 1.3K
10:44 62.37 62.37 62.37 62.37 0.6K
10:46 62.45 62.45 62.45 62.45 0.1K
10:47 62.47 62.47 62.47 62.47 0.4K
10:48 62.47 62.47 62.47 62.47 2.3K
10:50 62.40 62.47 62.40 62.45 0.7K
10:51 62.46 62.46 62.46 62.46 2.1K
10:53 62.57 62.60 62.57 62.60 0.5K
10:54 62.42 62.42 62.25 62.25 3.0K
11:00 62.21 62.21 62.21 62.21 1.1K
11:01 62.22 62.23 62.22 62.23 1.7K
11:02 62.22 62.22 62.22 62.22 2.3K
11:04 61.99 61.99 61.99 61.99 0.6K
11:07 62.06 62.10 62.06 62.10 0.7K
11:10 62.20 62.21 62.20 62.21 2.7K
11:11 62.37 62.37 62.25 62.25 2.8K
11:12 62.22 62.22 62.22 62.22 0.2K
11:13 62.23 62.23 62.23 62.23 0.5K
11:15 62.23 62.23 62.23 62.23 0.9K
11:16 62.26 62.26 62.26 62.26 0.5K
11:18 62.31 62.32 62.24 62.32 4.9K
11:19 62.32 62.40 62.32 62.40 0.6K
11:20 62.25 62.26 62.23 62.26 3.3K
11:21 62.25 62.26 62.25 62.26 1.4K
11:24 62.23 62.23 62.23 62.23 0.7K
11:25 62.33 62.35 62.33 62.35 4.8K
11:26 62.41 62.51 62.41 62.51 0.7K
11:27 62.42 62.42 62.38 62.38 0.3K
11:28 62.45 62.45 62.38 62.38 1.1K
11:30 62.37 62.37 62.28 62.28 2.0K
11:36 62.59 62.59 62.59 62.59 0.7K
11:38 62.46 62.46 62.40 62.40 2.2K
11:40 62.45 62.45 62.45 62.45 0.4K
11:42 62.56 62.56 62.56 62.56 0.5K
11:45 62.66 62.66 62.57 62.57 1.1K
11:47 62.66 62.66 62.66 62.66 1.2K
11:52 62.65 62.65 62.65 62.65 0.9K
11:53 62.75 62.75 62.75 62.75 0.9K
11:54 62.61 62.61 62.61 62.61 0.3K
11:55 62.62 62.62 62.62 62.62 0.2K
11:56 62.63 62.63 62.63 62.63 1.0K
12:00 62.63 62.64 62.63 62.64 0.4K
12:01 62.66 62.68 62.66 62.67 4.7K
12:04 62.55 62.56 62.54 62.54 2.5K
12:05 62.55 62.55 62.55 62.55 0.6K
12:08 62.65 62.65 62.65 62.65 0.2K
12:09 62.57 62.57 62.57 62.57 0.4K
12:10 62.53 62.53 62.53 62.53 0.5K
12:12 62.59 62.59 62.59 62.59 1.1K
12:16 62.69 62.71 62.69 62.71 0.8K
12:17 62.76 62.76 62.76 62.76 8.2K
12:20 62.76 62.76 62.69 62.69 8.6K
12:21 62.71 62.71 62.71 62.71 1.8K
12:23 62.67 62.67 62.62 62.62 1.1K
12:26 62.68 62.68 62.62 62.62 1.3K
12:28 62.68 62.68 62.68 62.68 1.8K
12:30 62.69 62.73 62.69 62.73 0.7K
12:31 62.79 62.79 62.79 62.79 0.1K
12:32 62.79 62.79 62.79 62.79 0.1K
12:33 62.82 62.82 62.82 62.82 0.4K
12:34 62.80 62.80 62.80 62.80 0.2K
12:36 62.78 62.78 62.78 62.78 0.1K
12:37 62.79 62.79 62.79 62.79 0.4K
12:39 62.75 62.75 62.75 62.75 0.9K
12:42 62.79 62.79 62.79 62.79 0.7K
12:43 62.82 62.82 62.79 62.79 2.0K
12:46 62.73 62.73 62.70 62.70 3.0K
12:48 62.67 62.67 62.67 62.67 0.3K
12:50 62.55 62.55 62.48 62.48 2.8K
12:51 62.41 62.41 62.39 62.39 1.2K
12:53 62.30 62.30 62.25 62.25 1.6K
12:55 62.11 62.20 62.11 62.17 3.3K
12:57 62.16 62.16 62.11 62.11 1.1K
13:00 62.02 62.02 61.95 61.95 2.9K
13:01 61.95 61.95 61.89 61.89 1.3K
13:06 61.79 61.79 61.79 61.79 1.2K
13:12 61.74 61.74 61.74 61.74 0.6K
13:13 61.86 61.86 61.86 61.86 2.7K
13:17 61.83 61.83 61.83 61.83 1.2K
13:20 61.81 61.81 61.81 61.81 1.3K
13:23 61.76 61.76 61.76 61.76 0.3K
13:24 61.84 61.84 61.84 61.84 1.5K
13:31 61.84 61.98 61.84 61.98 2.1K
13:32 61.98 61.98 61.92 61.92 3.7K
13:34 61.87 61.87 61.87 61.87 1.4K
13:38 61.90 61.90 61.90 61.90 1.3K
13:39 61.85 61.85 61.85 61.85 1.0K
13:43 61.87 61.87 61.87 61.87 0.9K
13:46 61.84 61.84 61.84 61.84 1.0K
13:47 61.80 61.80 61.80 61.80 1.0K
13:48 61.74 61.74 61.74 61.74 1.3K
13:51 61.71 61.71 61.71 61.71 0.4K
13:52 61.82 61.82 61.82 61.82 1.7K
13:53 61.86 61.86 61.80 61.80 1.0K
13:55 61.79 61.79 61.74 61.74 1.2K
13:56 61.74 61.74 61.74 61.74 0.1K
13:57 61.74 61.74 61.74 61.74 0.6K
13:58 61.72 61.72 61.72 61.72 0.5K
13:59 61.73 61.73 61.73 61.73 0.5K
14:00 61.73 61.73 61.73 61.73 0.6K
14:01 61.79 61.86 61.79 61.86 1.9K
14:02 61.85 61.85 61.85 61.85 0.4K
14:03 61.84 61.84 61.84 61.84 0.7K
14:06 61.93 61.93 61.93 61.93 0.8K
14:07 61.97 61.97 61.97 61.97 0.9K
14:11 61.95 62.02 61.93 61.93 1.6K
14:14 61.89 61.89 61.89 61.89 0.2K
14:15 61.95 61.95 61.95 61.95 0.3K
14:16 61.95 61.96 61.95 61.96 2.9K
14:17 61.83 61.84 61.83 61.84 2.1K
14:19 61.78 61.78 61.78 61.78 0.2K
14:20 61.88 61.88 61.88 61.88 0.9K
14:24 61.77 61.77 61.77 61.77 0.4K
14:25 61.77 61.77 61.77 61.77 0.6K
14:26 61.78 61.78 61.78 61.78 0.6K
14:31 61.73 61.82 61.73 61.82 3.2K
14:33 61.92 61.92 61.92 61.92 1.2K
14:35 61.83 61.83 61.83 61.83 1.4K
14:39 61.78 61.78 61.78 61.78 1.9K
14:43 61.90 61.90 61.90 61.90 1.2K
14:47 61.89 61.89 61.89 61.89 0.7K
14:49 61.86 61.86 61.79 61.79 3.4K
14:51 61.76 61.76 61.74 61.74 1.2K
14:52 61.74 61.74 61.74 61.74 1.3K
14:53 61.74 61.77 61.74 61.77 2.3K
14:54 61.75 61.75 61.72 61.72 2.1K
14:58 61.66 61.66 61.64 61.64 1.5K
14:59 61.68 61.68 61.64 61.64 2.4K
15:00 61.69 61.69 61.69 61.69 4.5K
15:01 61.78 61.78 61.78 61.78 0.6K
15:02 61.83 61.83 61.83 61.83 0.3K
15:03 61.90 61.90 61.90 61.90 0.9K
15:04 61.94 61.94 61.94 61.94 0.5K
15:05 61.98 62.00 61.92 61.92 9.0K
15:07 61.90 61.90 61.90 61.90 0.2K
15:09 61.89 61.89 61.89 61.89 2.1K
15:13 61.92 62.11 61.92 62.10 28.3K
15:14 62.13 62.15 62.13 62.15 9.8K
15:15 62.05 62.09 62.05 62.06 3.9K
15:16 62.13 62.13 62.03 62.03 5.0K
15:17 61.98 61.98 61.93 61.93 1.8K
15:18 61.98 61.98 61.98 61.98 1.8K
15:19 62.01 62.01 62.01 62.01 0.2K
15:20 62.02 62.04 62.02 62.04 1.1K
15:22 62.03 62.09 62.03 62.09 8.7K
15:23 62.00 62.00 62.00 62.00 3.4K
15:27 62.06 62.08 62.03 62.03 28.6K
15:28 62.30 62.30 62.30 62.30 2.5K
15:29 62.42 62.53 62.36 62.36 3.5K
15:30 62.34 62.34 62.23 62.23 3.4K
15:31 62.23 62.24 62.17 62.17 4.0K
15:32 62.19 62.19 62.18 62.18 1.5K
15:33 62.08 62.08 62.07 62.07 3.0K
15:34 62.05 62.34 62.03 62.34 6.1K
15:35 62.35 62.35 62.17 62.23 4.7K
15:36 62.23 62.25 62.17 62.23 1.8K
15:37 62.24 62.31 62.24 62.31 2.3K
15:38 62.25 62.43 62.25 62.31 1.7K
15:39 62.31 62.39 62.29 62.35 2.8K
15:40 62.35 62.45 62.29 62.39 1.9K
15:41 62.45 62.45 62.33 62.39 3.4K
15:42 62.39 62.52 62.33 62.52 6.5K
15:43 62.44 62.51 62.41 62.51 5.2K
15:44 62.38 62.43 62.38 62.43 1.5K
15:45 62.38 62.40 62.36 62.36 4.3K
15:46 62.40 62.40 62.36 62.36 3.3K
15:47 62.40 62.40 62.36 62.36 3.5K
15:48 62.36 62.40 62.36 62.36 7.5K
15:49 62.45 62.62 62.45 62.62 4.6K
15:50 62.67 62.70 62.55 62.55 13.7K
15:51 62.50 62.60 62.50 62.59 6.1K
15:52 62.59 62.60 62.51 62.53 8.9K
15:53 62.63 62.72 62.63 62.68 9.4K
15:54 62.71 62.71 62.59 62.59 12.3K
15:55 62.51 62.51 62.38 62.49 11.7K
15:56 62.45 62.49 62.32 62.32 9.1K
15:57 62.38 62.50 62.33 62.48 7.5K
15:58 62.48 62.48 62.48 62.48 6.8K
15:59 62.52 62.56 62.45 62.48 109.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available