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 62.61 62.61 62.61 62.61 2.6K
09:39 61.78 61.78 61.78 61.78 0.5K
09:40 62.12 62.54 62.12 62.54 1.2K
09:42 62.79 62.79 62.79 62.79 0.2K
09:43 62.67 62.67 62.67 62.67 1.6K
09:48 62.67 62.67 62.67 62.67 5.9K
09:54 63.04 63.04 63.04 63.04 0.8K
09:55 63.24 63.24 63.24 63.24 2.2K
09:57 63.12 63.12 63.12 63.12 0.5K
10:00 63.10 63.10 63.10 63.10 0.8K
10:04 63.23 63.29 63.23 63.29 1.4K
10:05 63.28 63.28 63.26 63.26 2.4K
10:08 63.22 63.32 63.22 63.32 5.0K
10:10 63.49 63.49 63.49 63.49 0.1K
10:11 63.32 63.32 63.32 63.32 0.3K
10:12 63.31 63.31 63.31 63.31 0.4K
10:14 63.41 63.41 63.31 63.31 0.5K
10:15 63.31 63.31 63.31 63.31 0.6K
10:19 63.30 63.30 63.15 63.15 0.8K
10:21 63.27 63.27 63.27 63.27 0.4K
10:22 63.15 63.15 63.15 63.15 0.1K
10:23 63.15 63.15 63.15 63.15 1.4K
10:24 63.15 63.15 63.15 63.15 0.2K
10:25 63.15 63.15 63.15 63.15 1.0K
10:27 63.15 63.15 63.15 63.15 0.8K
10:32 63.31 63.31 63.31 63.31 1.5K
10:35 63.29 63.29 63.29 63.29 1.4K
10:41 63.45 63.45 63.45 63.45 0.4K
10:42 63.49 63.49 63.49 63.49 1.1K
10:43 63.43 63.46 63.43 63.46 1.0K
10:45 63.46 63.46 63.46 63.46 0.8K
10:48 63.49 63.54 63.44 63.54 5.5K
10:49 63.53 63.58 63.50 63.50 5.6K
10:52 63.50 63.50 63.50 63.50 0.4K
10:55 63.50 63.50 63.50 63.50 0.3K
10:56 63.51 63.55 63.50 63.55 7.3K
10:57 63.55 63.55 63.55 63.55 5.0K
10:58 63.55 63.55 63.55 63.55 1.2K
11:00 63.55 63.55 63.55 63.55 0.2K
11:01 63.55 63.55 63.55 63.55 0.5K
11:02 63.51 63.51 63.50 63.50 3.1K
11:03 63.34 63.39 63.34 63.39 1.4K
11:04 63.40 63.40 63.40 63.40 0.6K
11:06 63.44 63.44 63.44 63.44 0.4K
11:07 63.49 63.49 63.43 63.43 1.8K
11:12 63.52 63.52 63.52 63.52 0.3K
11:13 63.45 63.45 63.45 63.45 1.8K
11:17 63.49 63.49 63.49 63.49 1.0K
11:18 63.49 63.49 63.49 63.49 0.4K
11:20 63.43 63.45 63.43 63.45 1.8K
11:22 63.34 63.34 63.34 63.34 1.2K
11:23 63.26 63.26 63.26 63.26 0.8K
11:26 63.44 63.52 63.44 63.52 4.3K
11:27 63.58 63.58 63.48 63.48 0.5K
11:28 63.57 63.57 63.57 63.57 1.2K
11:30 63.61 63.61 63.61 63.61 1.5K
11:35 63.54 63.73 63.54 63.73 7.7K
11:36 63.67 63.67 63.67 63.67 0.6K
11:37 63.61 63.61 63.61 63.61 0.1K
11:38 63.61 63.61 63.61 63.61 0.7K
11:39 63.61 63.61 63.61 63.61 0.7K
11:41 63.61 63.61 63.61 63.61 0.1K
11:42 63.61 63.61 63.61 63.61 1.1K
11:47 63.54 63.54 63.54 63.54 0.8K
11:48 63.54 63.54 63.54 63.54 1.8K
11:50 63.53 63.54 63.50 63.50 3.1K
11:51 63.54 63.54 63.54 63.54 1.0K
11:52 63.54 63.74 63.54 63.74 5.6K
11:54 63.71 63.71 63.71 63.71 0.4K
11:56 63.71 63.71 63.71 63.71 1.5K
12:02 63.70 63.70 63.62 63.62 1.3K
12:04 63.53 63.56 63.53 63.56 2.0K
12:05 63.59 63.59 63.59 63.59 0.2K
12:07 63.57 63.57 63.56 63.56 0.6K
12:09 63.48 63.48 63.48 63.48 0.5K
12:10 63.53 63.53 63.48 63.48 2.1K
12:14 63.50 63.50 63.50 63.50 1.2K
12:15 63.66 63.67 63.66 63.67 5.5K
12:16 63.69 63.69 63.69 63.69 0.7K
12:17 63.67 63.67 63.67 63.67 0.8K
12:19 63.74 63.74 63.74 63.74 0.8K
12:21 63.79 63.79 63.77 63.77 1.7K
12:27 63.83 63.83 63.83 63.83 1.1K
12:29 63.78 63.78 63.78 63.78 0.3K
12:30 63.78 63.78 63.78 63.78 0.5K
12:31 63.74 63.74 63.74 63.74 0.8K
12:32 63.73 63.73 63.73 63.73 0.2K
12:33 63.71 63.71 63.70 63.70 1.5K
12:35 63.79 63.79 63.77 63.77 1.9K
12:38 64.01 64.01 64.01 64.01 1.6K
12:41 63.97 63.97 63.97 63.97 0.4K
12:42 63.97 63.97 63.97 63.97 0.2K
12:43 63.97 63.97 63.97 63.97 0.5K
12:44 63.92 63.92 63.92 63.92 2.0K
12:45 63.85 63.85 63.84 63.84 1.4K
12:48 63.82 63.82 63.82 63.82 0.7K
12:49 63.89 63.89 63.89 63.89 1.3K
12:50 63.89 63.89 63.84 63.84 1.5K
12:56 63.96 63.96 63.96 63.96 1.2K
13:04 63.87 63.87 63.87 63.87 0.3K
13:05 63.83 63.83 63.83 63.83 1.2K
13:08 63.86 63.86 63.86 63.86 2.3K
13:10 63.98 63.98 63.98 63.98 0.7K
13:14 64.05 64.05 64.05 64.05 1.3K
13:20 64.12 64.12 64.12 64.12 0.7K
13:22 64.11 64.19 64.07 64.19 1.6K
13:24 64.16 64.17 64.16 64.17 0.7K
13:25 64.17 64.17 64.17 64.17 0.3K
13:27 64.23 64.23 64.17 64.17 0.5K
13:30 64.17 64.17 64.17 64.17 0.3K
13:31 64.17 64.17 64.17 64.17 0.4K
13:33 64.23 64.23 64.23 64.23 1.2K
13:37 64.24 64.24 64.24 64.24 0.2K
13:38 64.20 64.20 64.07 64.07 9.9K
13:39 64.02 64.02 64.02 64.02 2.0K
13:40 64.06 64.06 64.03 64.03 18.4K
13:41 64.07 64.07 64.07 64.07 4.8K
13:42 63.99 63.99 63.99 63.99 0.4K
13:43 64.05 64.05 64.05 64.05 0.6K
13:45 63.98 64.05 63.98 64.05 0.9K
13:46 63.98 63.98 63.98 63.98 0.6K
13:48 63.98 64.03 63.98 64.03 0.3K
13:49 63.98 64.23 63.98 64.23 3.3K
13:54 64.29 64.29 64.29 64.29 0.6K
13:55 64.29 64.29 64.25 64.25 1.2K
14:00 64.25 64.25 64.25 64.25 0.5K
14:01 64.31 64.31 64.31 64.31 0.5K
14:02 64.19 64.19 64.19 64.19 0.2K
14:03 64.24 64.24 64.24 64.24 0.7K
14:05 64.24 64.24 64.24 64.24 0.3K
14:07 64.16 64.16 64.16 64.16 1.0K
14:08 64.12 64.12 64.12 64.12 1.1K
14:09 64.06 64.06 64.06 64.06 0.3K
14:12 64.07 64.07 64.07 64.07 1.2K
14:18 64.06 64.06 64.06 64.06 1.7K
14:19 64.03 64.03 64.03 64.03 1.5K
14:24 64.02 64.02 64.02 64.02 0.5K
14:28 64.03 64.03 64.03 64.03 0.9K
14:31 64.02 64.02 64.02 64.02 0.5K
14:32 64.18 64.18 64.18 64.18 3.2K
14:37 64.10 64.10 64.10 64.10 1.1K
14:38 64.17 64.17 64.17 64.17 1.9K
14:42 64.26 64.26 64.26 64.26 0.3K
14:43 64.21 64.21 64.21 64.21 1.3K
14:48 64.29 64.29 64.29 64.29 2.3K
14:49 64.32 64.32 64.32 64.32 1.0K
14:50 64.50 64.50 64.43 64.43 4.6K
14:51 64.48 64.53 64.41 64.41 18.7K
14:52 64.38 64.38 64.37 64.37 1.6K
14:53 64.37 64.37 64.37 64.37 0.9K
14:57 64.32 64.32 64.32 64.32 2.5K
14:59 64.25 64.32 64.22 64.22 20.5K
15:02 64.18 64.18 64.18 64.18 0.4K
15:03 64.18 64.18 64.18 64.18 0.2K
15:04 64.18 64.18 64.18 64.18 2.2K
15:07 64.10 64.15 64.10 64.15 0.7K
15:08 64.19 64.19 64.19 64.19 1.5K
15:09 64.24 64.37 64.24 64.36 2.2K
15:10 64.32 64.32 64.25 64.25 1.6K
15:11 64.31 64.31 64.31 64.31 0.2K
15:12 64.31 64.31 64.31 64.31 1.0K
15:13 64.31 64.36 64.31 64.36 3.6K
15:14 64.32 64.32 64.12 64.12 3.1K
15:15 64.13 64.16 64.13 64.16 0.6K
15:16 64.12 64.12 64.12 64.12 0.5K
15:17 64.12 64.12 64.12 64.12 0.2K
15:18 64.17 64.17 64.17 64.17 1.1K
15:20 64.18 64.18 64.18 64.18 1.7K
15:22 64.23 64.23 64.23 64.22 2.4K
15:25 64.24 64.24 64.24 64.24 1.1K
15:26 64.20 64.20 64.20 64.20 1.3K
15:29 64.12 64.12 64.12 64.12 2.6K
15:30 64.12 64.12 64.12 64.12 1.5K
15:31 64.14 64.14 64.14 64.14 17.5K
15:32 64.09 64.12 64.09 64.12 4.7K
15:33 64.14 64.19 64.14 64.19 6.8K
15:34 64.16 64.16 64.16 64.16 3.4K
15:37 64.20 64.20 64.20 64.19 3.0K
15:41 64.19 64.19 64.11 64.11 4.0K
15:42 64.06 64.11 64.06 64.11 6.7K
15:44 64.07 64.07 64.07 64.07 0.5K
15:45 64.11 64.13 64.08 64.08 2.2K
15:46 64.06 64.12 64.06 64.12 4.4K
15:47 64.15 64.19 64.15 64.19 5.4K
15:49 64.11 64.13 64.11 64.13 3.6K
15:50 64.06 64.09 64.06 64.09 5.6K
15:51 64.13 64.13 64.13 64.13 0.9K
15:52 64.11 64.14 64.11 64.14 1.9K
15:53 64.11 64.15 64.11 64.15 3.2K
15:54 64.21 64.23 64.21 64.23 3.2K
15:55 64.21 64.21 64.14 64.14 10.7K
15:56 64.14 64.20 64.13 64.20 8.0K
15:57 64.19 64.25 64.19 64.23 7.0K
15:58 64.26 64.26 64.20 64.20 8.6K
15:59 64.20 64.28 64.13 64.28 133.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available