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 63.90 63.90 63.90 63.90 2.4K
09:35 63.41 63.61 63.41 63.61 2.4K
09:37 63.61 63.61 63.61 63.61 0.1K
09:38 63.61 63.61 63.61 63.61 0.2K
09:39 63.72 63.72 63.72 63.72 0.2K
09:43 63.69 63.69 63.38 63.38 1.5K
09:44 63.38 63.38 63.38 63.38 0.2K
09:45 63.41 63.41 63.41 63.41 0.3K
09:48 63.41 63.41 63.41 63.41 0.2K
09:49 63.39 63.39 63.39 63.39 0.1K
09:51 63.34 63.34 63.34 63.34 1.0K
09:57 63.08 63.08 63.07 63.07 0.8K
10:00 63.21 63.21 63.21 63.21 1.6K
10:02 63.16 63.16 63.16 63.16 0.4K
10:06 63.18 63.18 63.18 63.18 0.8K
10:15 63.34 63.34 63.34 63.34 0.3K
10:18 63.10 63.10 63.10 63.10 1.3K
10:20 63.22 63.22 63.05 63.05 2.3K
10:21 63.21 63.21 63.13 63.13 0.8K
10:22 63.21 63.21 63.21 63.21 0.5K
10:23 63.21 63.21 63.21 63.21 0.9K
10:25 63.21 63.21 63.12 63.19 0.8K
10:26 63.11 63.11 63.11 63.11 0.7K
10:27 63.10 63.10 63.10 63.10 1.2K
10:30 63.12 63.21 63.12 63.21 1.0K
10:33 63.14 63.14 63.13 63.13 0.8K
10:34 63.13 63.13 63.13 63.13 1.4K
10:36 63.07 63.07 63.07 63.07 0.2K
10:37 63.07 63.11 63.07 63.11 0.9K
10:41 63.19 63.24 63.19 63.24 1.5K
10:42 63.25 63.25 63.25 63.25 0.9K
10:44 63.20 63.20 63.20 63.20 1.4K
10:45 63.20 63.20 63.17 63.17 0.4K
10:46 63.20 63.30 63.20 63.30 1.9K
10:51 63.20 63.20 63.20 63.20 1.3K
10:52 63.04 63.04 63.04 63.04 0.8K
10:54 63.09 63.09 63.09 63.09 1.0K
10:57 63.23 63.23 63.23 63.23 0.9K
11:02 63.23 63.23 63.23 63.23 0.2K
11:03 63.23 63.23 63.23 63.23 0.3K
11:04 63.23 63.23 63.23 63.23 0.2K
11:06 63.24 63.24 63.24 63.24 0.8K
11:07 63.25 63.25 63.14 63.14 1.7K
11:12 63.18 63.21 63.18 63.21 1.2K
11:14 63.27 63.27 63.26 63.26 0.9K
11:15 63.26 63.26 63.26 63.26 0.3K
11:16 63.24 63.24 63.21 63.22 3.1K
11:17 63.25 63.25 63.24 63.24 0.7K
11:19 63.33 63.33 63.33 63.33 0.4K
11:22 63.40 63.40 63.40 63.40 0.4K
11:25 63.40 63.40 63.40 63.40 0.7K
11:26 63.32 63.32 63.32 63.32 1.1K
11:29 63.36 63.36 63.36 63.36 1.6K
11:36 63.50 63.50 63.50 63.50 1.0K
11:37 63.45 63.45 63.45 63.45 1.1K
11:38 63.41 63.41 63.41 63.41 0.5K
11:43 63.42 63.42 63.42 63.42 0.3K
11:45 63.40 63.40 63.40 63.40 1.1K
11:46 63.38 63.38 63.38 63.38 0.2K
11:47 63.39 63.39 63.39 63.39 0.3K
11:49 63.37 63.38 63.37 63.38 0.3K
11:50 63.39 63.42 63.39 63.42 0.6K
11:51 63.45 63.45 63.45 63.45 0.9K
11:56 63.45 63.45 63.45 63.45 0.3K
11:58 63.45 63.45 63.45 63.45 0.5K
11:59 63.45 63.45 63.45 63.45 0.9K
12:00 63.44 63.45 63.44 63.45 0.8K
12:01 63.49 63.49 63.45 63.45 2.4K
12:04 63.49 63.49 63.49 63.49 0.5K
12:07 63.49 63.49 63.49 63.49 0.1K
12:08 63.45 63.45 63.44 63.44 0.6K
12:10 63.55 63.55 63.55 63.55 0.5K
12:11 63.51 63.51 63.51 63.51 0.1K
12:12 63.51 63.51 63.51 63.51 0.6K
12:15 63.48 63.48 63.48 63.48 1.1K
12:16 63.51 63.51 63.51 63.51 0.5K
12:17 63.51 63.56 63.51 63.52 3.2K
12:18 63.55 63.55 63.55 63.55 1.0K
12:19 63.54 63.57 63.54 63.57 1.7K
12:20 63.60 63.60 63.59 63.59 1.2K
12:21 63.59 63.59 63.47 63.47 3.0K
12:31 63.40 63.40 63.40 63.40 1.0K
12:33 63.44 63.44 63.44 63.44 1.3K
12:36 63.48 63.48 63.48 63.48 0.2K
12:38 63.43 63.43 63.43 63.43 0.6K
12:39 63.42 63.42 63.42 63.42 1.1K
12:44 63.41 63.41 63.41 63.41 0.8K
12:46 63.30 63.30 63.29 63.29 1.3K
12:47 63.19 63.19 63.19 63.19 0.3K
12:48 63.22 63.22 63.22 63.22 0.4K
12:50 63.22 63.22 63.22 63.22 0.3K
12:52 63.16 63.17 63.16 63.17 1.7K
12:54 63.24 63.24 63.24 63.24 0.8K
12:55 63.29 63.29 63.29 63.29 0.6K
13:00 63.25 63.25 63.25 63.25 0.7K
13:01 63.26 63.26 63.26 63.26 0.7K
13:02 63.27 63.29 63.27 63.29 1.4K
13:04 63.26 63.26 63.26 63.26 0.4K
13:05 63.25 63.25 63.25 63.25 0.6K
13:07 63.22 63.22 63.22 63.22 0.7K
13:10 63.26 63.26 63.26 63.26 0.6K
13:13 63.22 63.22 63.22 63.22 0.6K
13:14 63.23 63.23 63.23 63.23 0.6K
13:15 63.29 63.29 63.29 63.29 0.6K
13:16 63.29 63.29 63.29 63.29 0.3K
13:20 63.28 63.30 63.28 63.30 0.8K
13:22 63.36 63.36 63.36 63.36 0.6K
13:27 63.29 63.29 63.29 63.29 1.4K
13:28 63.28 63.28 63.28 63.28 0.9K
13:30 63.27 63.27 63.27 63.27 0.2K
13:31 63.31 63.34 63.31 63.34 2.9K
13:32 63.34 63.34 63.34 63.34 0.2K
13:33 63.32 63.32 63.32 63.32 0.3K
13:34 63.37 63.37 63.37 63.37 1.5K
13:38 63.39 63.39 63.39 63.39 0.7K
13:40 63.41 63.43 63.41 63.43 0.3K
13:42 63.40 63.40 63.37 63.37 1.5K
13:47 63.38 63.39 63.38 63.39 0.3K
13:48 63.42 63.42 63.42 63.42 0.7K
13:50 63.38 63.38 63.38 63.38 1.8K
13:57 63.36 63.36 63.36 63.36 1.0K
14:03 63.35 63.35 63.35 63.35 1.0K
14:05 63.33 63.33 63.33 63.33 1.1K
14:06 63.24 63.24 63.24 63.24 1.2K
14:08 63.31 63.31 63.31 63.31 0.3K
14:09 63.32 63.32 63.32 63.32 0.4K
14:10 63.32 63.32 63.32 63.32 0.8K
14:16 63.31 63.31 63.26 63.26 1.2K
14:18 63.23 63.23 63.23 63.23 0.5K
14:19 63.22 63.31 63.22 63.31 1.9K
14:22 63.31 63.31 63.26 63.26 2.1K
14:23 63.25 63.26 63.25 63.25 1.9K
14:24 63.25 63.25 63.25 63.25 0.1K
14:25 63.29 63.29 63.25 63.25 1.6K
14:27 63.29 63.29 63.29 63.29 0.6K
14:31 63.25 63.25 63.25 63.25 0.6K
14:32 63.24 63.24 63.24 63.24 1.5K
14:33 63.24 63.26 63.24 63.25 2.3K
14:35 63.24 63.24 63.24 63.24 0.3K
14:37 63.24 63.24 63.16 63.16 2.0K
14:43 63.23 63.23 63.23 63.23 1.1K
14:44 63.25 63.25 63.25 63.25 0.8K
14:45 63.24 63.24 63.22 63.22 2.4K
14:49 63.22 63.22 63.22 63.22 0.4K
14:52 63.23 63.23 63.22 63.22 1.1K
14:53 63.20 63.20 63.18 63.18 0.9K
14:55 63.13 63.14 63.11 63.14 1.2K
14:57 63.18 63.18 63.18 63.18 2.4K
15:02 63.23 63.23 63.19 63.19 1.5K
15:03 63.18 63.18 63.18 63.18 0.4K
15:05 63.21 63.21 63.21 63.21 0.6K
15:06 63.17 63.23 63.17 63.23 1.8K
15:07 63.25 63.27 63.25 63.27 2.1K
15:08 63.24 63.24 63.24 63.24 0.3K
15:09 63.24 63.24 63.24 63.24 0.2K
15:11 63.24 63.25 63.21 63.21 3.7K
15:13 63.21 63.21 63.18 63.20 1.7K
15:14 63.18 63.18 63.18 63.18 0.7K
15:15 63.15 63.15 63.15 63.15 0.5K
15:16 63.09 63.09 63.03 63.03 1.2K
15:18 62.95 62.95 62.95 62.95 0.3K
15:19 62.93 62.93 62.93 62.93 0.8K
15:20 62.96 62.96 62.91 62.91 1.4K
15:21 62.91 62.91 62.91 62.91 0.8K
15:22 62.91 62.91 62.91 62.91 0.7K
15:24 62.85 62.91 62.85 62.91 0.8K
15:25 62.86 62.86 62.86 62.86 0.2K
15:26 62.91 62.96 62.91 62.96 1.5K
15:27 62.97 63.00 62.97 62.99 2.8K
15:28 62.97 62.97 62.91 62.91 1.7K
15:29 62.91 62.91 62.91 62.91 0.7K
15:30 62.91 62.97 62.91 62.96 1.6K
15:31 62.98 62.98 62.98 62.98 2.0K
15:32 62.96 62.96 62.96 62.96 0.7K
15:33 62.97 62.97 62.97 62.97 1.2K
15:35 62.95 62.96 62.95 62.96 1.2K
15:36 62.97 63.01 62.97 63.01 1.4K
15:37 63.02 63.08 63.02 63.08 1.3K
15:38 63.10 63.11 63.10 63.11 1.0K
15:39 63.11 63.11 63.11 63.11 1.1K
15:41 63.03 63.03 63.02 63.02 3.5K
15:43 63.02 63.02 62.97 62.97 2.3K
15:44 62.98 63.00 62.95 63.00 2.7K
15:45 62.99 62.99 62.96 62.99 1.6K
15:47 63.03 63.03 63.01 63.01 2.0K
15:48 63.01 63.01 63.01 63.01 1.1K
15:49 62.99 62.99 62.94 62.95 1.5K
15:50 62.92 62.98 62.92 62.98 3.2K
15:51 62.98 63.01 62.98 62.99 3.0K
15:52 62.97 63.03 62.97 63.03 2.6K
15:53 63.01 63.05 63.01 63.05 2.8K
15:54 63.02 63.02 62.99 62.99 2.6K
15:55 62.96 63.03 62.96 63.03 3.5K
15:56 63.03 63.03 62.95 62.95 7.5K
15:57 63.00 63.00 62.94 62.94 4.4K
15:58 62.93 62.93 62.91 62.91 3.6K
15:59 62.93 62.97 62.87 62.97 99.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available