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
09:33 62.54 62.54 62.51 62.51 1.7K
09:34 62.53 62.53 62.53 62.53 0.3K
09:38 62.39 62.39 62.39 62.39 0.3K
09:40 62.50 62.50 62.50 62.50 1.8K
09:44 62.29 62.29 62.25 62.25 2.2K
09:45 62.23 62.33 62.23 62.33 0.4K
09:47 62.32 62.32 62.32 62.32 0.2K
09:48 62.13 62.13 61.95 61.95 3.7K
09:54 62.06 62.06 62.06 62.06 0.6K
09:56 62.06 62.06 62.06 62.06 0.7K
09:59 62.02 62.02 62.02 62.02 2.7K
10:07 62.03 62.03 62.03 62.03 1.6K
10:10 61.79 61.79 61.79 61.79 1.1K
10:11 61.81 61.81 61.81 61.81 0.3K
10:12 61.71 61.71 61.71 61.71 2.1K
10:14 61.83 61.83 61.83 61.83 0.4K
10:19 61.83 61.83 61.83 61.83 1.4K
10:21 61.79 61.79 61.72 61.72 0.9K
10:22 61.76 61.76 61.76 61.76 1.0K
10:23 61.71 61.71 61.71 61.71 3.0K
10:28 61.73 61.73 61.73 61.73 0.6K
10:30 61.74 61.74 61.74 61.74 0.2K
10:31 61.68 61.70 61.68 61.70 1.2K
10:32 61.68 61.68 61.68 61.68 0.5K
10:33 61.69 61.69 61.69 61.69 1.2K
10:34 61.68 61.70 61.68 61.70 1.0K
10:35 61.70 61.70 61.70 61.70 0.6K
10:36 61.69 61.69 61.69 61.69 0.3K
10:37 61.70 61.72 61.70 61.71 2.1K
10:38 61.70 61.70 61.70 61.70 0.6K
10:39 61.70 61.89 61.70 61.89 1.9K
10:41 61.83 61.83 61.83 61.83 1.1K
10:44 61.90 61.90 61.86 61.86 0.5K
10:45 61.87 61.87 61.87 61.87 2.0K
10:46 61.91 61.91 61.91 61.91 0.6K
10:48 61.92 61.92 61.92 61.92 1.3K
10:53 61.99 61.99 61.99 61.99 0.5K
10:55 62.01 62.01 62.01 62.01 0.5K
10:58 62.02 62.02 62.02 62.02 0.6K
10:59 62.12 62.12 62.12 62.12 0.3K
11:03 62.13 62.13 62.13 62.13 0.4K
11:05 62.21 62.21 62.10 62.10 2.1K
11:06 62.17 62.17 62.10 62.10 0.4K
11:09 62.23 62.23 62.23 62.23 0.6K
11:10 62.18 62.18 62.18 62.18 0.2K
11:13 62.10 62.10 62.10 62.10 2.3K
11:14 62.10 62.10 62.10 62.10 0.3K
11:15 62.10 62.10 62.10 62.10 1.5K
11:16 62.01 62.01 62.01 62.01 1.4K
11:17 61.99 61.99 61.99 61.99 0.2K
11:18 61.99 62.06 61.99 62.06 1.6K
11:19 62.08 62.08 62.08 62.08 1.4K
11:22 62.20 62.20 62.20 62.20 0.5K
11:25 62.18 62.18 62.18 62.18 0.9K
11:27 62.15 62.15 62.13 62.13 2.0K
11:28 62.13 62.13 62.13 62.13 0.2K
11:30 62.13 62.13 62.13 62.13 0.4K
11:31 62.13 62.13 62.12 62.12 0.3K
11:34 62.16 62.16 62.16 62.16 1.1K
11:36 62.23 62.23 62.23 62.23 0.6K
11:38 62.28 62.28 62.28 62.28 0.7K
11:39 62.33 62.33 62.33 62.33 0.9K
11:43 62.27 62.27 62.24 62.24 0.3K
11:44 62.33 62.33 62.33 62.33 0.1K
11:45 62.33 62.33 62.33 62.33 0.6K
11:50 62.24 62.24 62.24 62.24 0.7K
11:53 62.31 62.31 62.31 62.31 0.1K
11:54 62.31 62.31 62.31 62.31 0.2K
11:55 62.31 62.38 62.31 62.38 0.7K
11:56 62.38 62.38 62.38 62.38 1.1K
12:03 62.34 62.34 62.34 62.34 0.2K
12:06 62.31 62.31 62.31 62.31 0.2K
12:07 62.30 62.30 62.30 62.30 0.2K
12:08 62.36 62.36 62.36 62.36 0.3K
12:09 62.36 62.36 62.36 62.36 1.5K
12:11 62.36 62.36 62.36 62.36 1.2K
12:17 62.41 62.41 62.36 62.36 0.7K
12:18 62.40 62.40 62.40 62.40 0.2K
12:19 62.34 62.34 62.31 62.31 2.3K
12:20 62.18 62.18 62.18 62.18 8.0K
12:21 62.18 62.19 62.18 62.19 1.7K
12:22 62.29 62.29 62.29 62.29 0.6K
12:25 62.14 62.14 62.14 62.14 18.9K
12:26 62.17 62.17 62.17 62.17 1.0K
12:30 62.26 62.28 62.26 62.28 1.4K
12:31 62.22 62.22 62.22 62.22 0.3K
12:33 62.20 62.29 62.20 62.29 0.8K
12:38 62.08 62.08 62.05 62.05 3.9K
12:40 62.06 62.06 62.06 62.06 0.5K
12:41 62.07 62.07 62.07 62.07 0.5K
12:42 62.01 62.01 62.01 62.01 0.2K
12:43 62.03 62.06 62.03 62.06 3.2K
12:44 61.95 61.95 61.95 61.95 1.5K
12:45 61.93 61.93 61.93 61.93 0.3K
12:46 61.93 61.93 61.93 61.93 1.3K
12:48 61.84 61.84 61.84 61.84 0.2K
12:49 61.84 61.84 61.84 61.84 0.5K
12:51 61.85 61.85 61.85 61.85 0.5K
12:52 61.85 61.85 61.85 61.85 2.4K
12:55 61.94 61.94 61.94 61.94 1.4K
13:00 61.90 61.90 61.90 61.90 0.7K
13:05 61.84 61.84 61.84 61.84 0.3K
13:06 61.90 61.90 61.90 61.90 0.4K
13:08 61.90 61.90 61.90 61.90 0.5K
13:11 61.91 61.91 61.91 61.91 1.1K
13:16 62.04 62.04 62.02 62.02 1.0K
13:18 62.04 62.04 61.99 61.99 3.6K
13:20 61.97 62.01 61.97 62.01 0.9K
13:23 62.01 62.01 62.01 62.01 1.9K
13:25 61.96 61.96 61.92 61.92 2.0K
13:26 61.92 62.01 61.92 62.01 5.0K
13:27 62.04 62.04 62.04 62.04 0.5K
13:29 62.04 62.04 62.04 62.04 0.9K
13:34 62.04 62.04 62.04 62.04 0.6K
13:35 62.04 62.04 62.00 62.03 18.4K
13:36 62.05 62.13 62.05 62.13 14.5K
13:37 62.05 62.11 62.04 62.04 2.6K
13:38 62.11 62.11 62.04 62.04 1.1K
13:39 62.10 62.10 62.03 62.03 0.3K
13:40 62.01 62.01 62.01 62.01 1.1K
13:43 62.01 62.01 62.01 62.01 0.4K
13:44 61.99 61.99 61.98 61.98 1.5K
13:47 62.01 62.01 62.01 62.01 0.5K
13:48 62.01 62.01 62.01 62.01 0.3K
13:49 62.00 62.00 62.00 62.00 0.3K
13:50 62.01 62.01 62.01 62.01 0.7K
13:51 62.02 62.02 62.02 62.02 0.3K
13:53 62.04 62.04 61.99 62.01 6.0K
13:55 62.03 62.03 62.03 62.03 0.2K
13:56 62.04 62.04 62.03 62.03 3.3K
13:57 62.00 62.00 62.00 62.00 1.0K
13:58 61.98 61.98 61.98 61.98 1.0K
13:59 61.99 61.99 61.99 61.99 0.6K
14:01 61.99 62.00 61.99 62.00 5.5K
14:02 62.03 62.03 62.02 62.02 1.4K
14:03 61.99 61.99 61.99 61.99 2.6K
14:04 62.00 62.01 62.00 62.01 1.2K
14:05 62.01 62.01 62.01 62.01 0.6K
14:08 62.01 62.01 62.01 62.01 0.4K
14:09 62.01 62.01 62.01 62.01 0.4K
14:10 61.98 61.98 61.96 61.96 1.8K
14:12 61.94 61.94 61.94 61.94 2.9K
14:13 61.94 61.94 61.94 61.94 0.7K
14:15 62.00 62.00 62.00 62.00 1.6K
14:16 62.00 62.00 61.99 61.99 5.4K
14:19 62.01 62.01 62.01 62.01 0.3K
14:20 62.00 62.01 61.99 61.99 11.0K
14:24 62.02 62.02 62.02 62.02 1.4K
14:25 62.03 62.03 62.03 62.03 13.0K
14:27 62.08 62.08 62.06 62.08 1.3K
14:28 62.05 62.05 62.05 62.05 1.2K
14:29 62.07 62.10 62.05 62.07 6.0K
14:30 62.07 62.07 62.07 62.07 1.4K
14:31 62.07 62.16 62.07 62.16 5.0K
14:32 62.21 62.21 62.21 62.21 1.1K
14:33 62.17 62.17 62.17 62.17 1.6K
14:35 62.14 62.14 62.14 62.14 0.3K
14:36 62.17 62.17 62.14 62.14 1.4K
14:37 62.13 62.14 62.08 62.08 3.3K
14:38 62.11 62.11 62.11 62.11 0.9K
14:39 62.07 62.13 62.07 62.08 3.1K
14:40 62.10 62.10 62.07 62.07 1.5K
14:41 62.07 62.07 62.06 62.06 2.1K
14:42 62.06 62.06 62.06 62.06 1.0K
14:43 62.06 62.06 62.06 62.06 3.8K
14:44 62.06 62.06 62.06 62.06 0.2K
14:45 62.07 62.07 62.03 62.03 13.7K
14:46 61.99 62.04 61.99 62.04 1.6K
14:48 62.03 62.03 62.03 62.03 0.5K
14:49 62.04 62.04 62.04 62.04 0.4K
14:50 62.07 62.12 62.07 62.10 7.3K
14:52 62.11 62.11 62.09 62.09 2.5K
14:53 62.11 62.11 62.07 62.07 0.9K
14:54 62.06 62.06 62.01 62.01 3.4K
14:55 62.06 62.06 62.06 62.06 5.2K
14:56 62.07 62.08 62.03 62.05 5.6K
14:57 62.07 62.07 62.02 62.02 1.1K
14:58 62.07 62.24 62.07 62.15 15.9K
14:59 62.23 62.23 62.23 62.23 0.8K
15:00 62.25 62.25 62.25 62.25 1.1K
15:01 62.32 62.32 62.32 62.32 0.4K
15:02 62.27 62.27 62.27 62.27 2.7K
15:05 62.25 62.25 62.25 62.25 0.9K
15:08 62.29 62.29 62.25 62.25 1.2K
15:10 62.24 62.24 62.24 62.24 0.1K
15:11 62.30 62.30 62.30 62.30 1.3K
15:12 62.28 62.28 62.21 62.23 5.1K
15:14 62.18 62.18 62.18 62.18 1.8K
15:17 62.22 62.22 62.18 62.18 3.0K
15:19 62.22 62.22 62.22 62.22 1.0K
15:20 62.25 62.27 62.25 62.27 3.1K
15:21 62.29 62.29 62.27 62.27 0.4K
15:22 62.30 62.32 62.30 62.32 1.5K
15:23 62.29 62.29 62.29 62.29 0.4K
15:24 62.32 62.34 62.32 62.34 2.9K
15:25 62.40 62.43 62.40 62.43 0.8K
15:26 62.40 62.41 62.40 62.41 3.6K
15:27 62.42 62.42 62.40 62.40 0.9K
15:28 62.42 62.42 62.42 62.42 1.5K
15:30 62.40 62.40 62.39 62.39 0.8K
15:31 62.43 62.43 62.40 62.40 4.4K
15:32 62.43 62.44 62.43 62.43 2.1K
15:33 62.37 62.37 62.37 62.37 3.5K
15:34 62.35 62.35 62.35 62.35 0.8K
15:35 62.30 62.31 62.28 62.28 1.8K
15:36 62.31 62.31 62.31 62.31 1.2K
15:37 62.26 62.26 62.26 62.26 1.2K
15:38 62.35 62.35 62.26 62.26 2.1K
15:39 62.25 62.25 62.25 62.25 3.4K
15:40 62.25 62.25 62.25 62.25 1.0K
15:41 62.32 62.32 62.26 62.26 2.7K
15:42 62.28 62.28 62.26 62.26 4.5K
15:43 62.27 62.27 62.25 62.25 1.7K
15:44 62.24 62.29 62.24 62.29 7.2K
15:45 62.30 62.30 62.24 62.26 2.7K
15:46 62.23 62.28 62.23 62.28 3.6K
15:47 62.28 62.28 62.19 62.19 4.2K
15:48 62.19 62.25 62.17 62.25 4.4K
15:49 62.28 62.28 62.18 62.18 4.7K
15:50 62.23 62.25 62.23 62.23 7.1K
15:51 62.29 62.29 62.24 62.24 3.6K
15:52 62.26 62.30 62.26 62.29 4.8K
15:53 62.30 62.30 62.28 62.28 1.6K
15:54 62.29 62.31 62.25 62.25 9.7K
15:55 62.20 62.20 62.16 62.16 8.7K
15:56 62.14 62.14 62.05 62.05 13.8K
15:57 62.06 62.06 62.04 62.04 6.5K
15:58 62.06 62.06 62.03 62.03 16.5K
15:59 62.00 62.02 61.95 62.01 115.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available