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 63.51 63.62 63.51 63.62 4.2K
09:31 63.62 63.62 63.62 63.62 0.7K
09:33 63.73 63.73 63.73 63.73 3.3K
09:38 63.77 63.77 63.77 63.77 0.4K
09:46 63.69 63.69 63.69 63.69 0.8K
09:52 63.92 63.92 63.92 63.92 0.6K
09:53 63.97 63.97 63.97 63.97 0.1K
09:54 63.99 63.99 63.99 63.99 0.2K
09:57 63.86 63.86 63.86 63.86 0.3K
09:59 63.99 63.99 63.99 63.99 0.4K
10:02 63.94 63.94 63.94 63.94 1.1K
10:05 63.90 63.90 63.90 63.90 1.7K
10:07 63.80 63.80 63.80 63.80 1.0K
10:09 63.81 63.82 63.81 63.82 1.9K
10:11 63.78 63.78 63.73 63.73 1.0K
10:12 63.78 63.78 63.78 63.78 1.0K
10:13 63.75 63.75 63.75 63.75 0.8K
10:16 63.59 63.59 63.59 63.59 0.4K
10:17 63.68 63.68 63.62 63.62 0.3K
10:18 63.65 63.65 63.65 63.65 0.2K
10:19 63.61 63.61 63.61 63.61 1.1K
10:21 63.73 63.73 63.73 63.73 0.2K
10:22 63.79 63.79 63.79 63.79 1.2K
10:24 63.81 63.85 63.81 63.85 1.2K
10:27 63.85 63.85 63.85 63.85 0.3K
10:29 63.86 63.86 63.81 63.81 0.3K
10:30 63.81 63.83 63.81 63.83 2.6K
10:35 63.76 63.76 63.76 63.76 0.5K
10:37 63.76 63.76 63.76 63.76 1.3K
10:41 63.78 63.79 63.78 63.79 0.5K
10:44 63.74 63.74 63.74 63.74 1.4K
10:47 63.61 63.61 63.60 63.60 2.4K
10:56 63.67 63.67 63.67 63.67 1.4K
10:58 63.58 63.58 63.58 63.58 0.3K
11:00 63.59 63.59 63.59 63.59 1.7K
11:06 63.53 63.58 63.53 63.58 2.0K
11:10 63.63 63.63 63.63 63.63 0.4K
11:11 63.63 63.63 63.63 63.63 0.2K
11:12 63.62 63.62 63.62 63.62 0.5K
11:13 63.64 63.64 63.64 63.64 0.5K
11:15 63.63 63.63 63.63 63.63 0.7K
11:16 63.64 63.64 63.64 63.64 0.2K
11:17 63.63 63.63 63.63 63.63 0.4K
11:18 63.60 63.60 63.56 63.56 1.9K
11:19 63.46 63.46 63.46 63.46 1.7K
11:31 63.43 63.43 63.42 63.42 1.0K
11:36 63.36 63.37 63.36 63.37 1.3K
11:37 63.39 63.41 63.39 63.41 3.7K
11:44 63.43 63.43 63.43 63.43 1.0K
11:47 63.43 63.43 63.43 63.43 0.6K
11:48 63.49 63.49 63.49 63.49 1.0K
11:51 63.55 63.55 63.52 63.52 1.4K
11:52 63.51 63.51 63.51 63.51 1.5K
11:56 63.49 63.49 63.49 63.49 0.2K
11:57 63.46 63.46 63.46 63.46 0.7K
11:59 63.47 63.47 63.46 63.46 0.9K
12:01 63.49 63.49 63.49 63.49 1.2K
12:08 63.51 63.53 63.51 63.53 0.9K
12:09 63.52 63.52 63.52 63.52 0.9K
12:12 63.48 63.48 63.48 63.48 1.3K
12:15 63.51 63.51 63.51 63.51 0.8K
12:17 63.56 63.56 63.56 63.56 0.4K
12:18 63.55 63.55 63.55 63.55 0.4K
12:19 63.57 63.57 63.57 63.57 0.7K
12:20 63.59 63.59 63.59 63.59 0.3K
12:23 63.55 63.56 63.55 63.56 1.7K
12:24 63.59 63.59 63.59 63.59 0.4K
12:26 63.56 63.56 63.56 63.56 0.1K
12:28 63.54 63.54 63.54 63.54 2.6K
12:37 63.55 63.55 63.55 63.55 1.0K
12:39 63.59 63.59 63.59 63.59 2.3K
12:43 63.53 63.53 63.53 63.53 0.8K
12:44 63.52 63.52 63.52 63.52 1.5K
12:50 63.54 63.54 63.54 63.54 0.4K
12:52 63.50 63.50 63.50 63.50 0.8K
12:55 63.50 63.50 63.50 63.50 0.7K
12:56 63.53 63.53 63.53 63.53 1.4K
13:02 63.55 63.55 63.55 63.55 0.5K
13:04 63.54 63.54 63.54 63.54 0.5K
13:05 63.56 63.56 63.56 63.56 0.2K
13:06 63.53 63.53 63.53 63.53 0.6K
13:09 63.53 63.53 63.53 63.53 0.8K
13:13 63.53 63.53 63.53 63.53 0.5K
13:15 63.55 63.55 63.55 63.55 1.9K
13:18 63.53 63.55 63.53 63.55 1.4K
13:23 63.59 63.59 63.59 63.59 0.5K
13:26 63.57 63.57 63.57 63.57 1.2K
13:37 63.59 63.59 63.59 63.59 0.8K
13:39 63.58 63.58 63.58 63.58 0.3K
13:40 63.58 63.58 63.56 63.56 1.3K
13:41 63.55 63.55 63.55 63.55 1.2K
13:43 63.56 63.56 63.56 63.56 0.8K
13:46 63.58 63.58 63.58 63.58 0.4K
13:47 63.58 63.58 63.58 63.58 0.2K
13:48 63.59 63.59 63.59 63.59 0.4K
13:50 63.60 63.60 63.60 63.60 1.1K
13:51 63.61 63.61 63.61 63.61 0.8K
13:53 63.60 63.60 63.60 63.60 1.6K
14:00 63.64 63.64 63.64 63.64 1.0K
14:02 63.69 63.69 63.69 63.69 0.9K
14:03 63.71 63.71 63.71 63.71 0.2K
14:06 63.70 63.70 63.70 63.70 0.7K
14:07 63.71 63.71 63.71 63.71 1.6K
14:12 63.75 63.75 63.75 63.75 0.1K
14:13 63.74 63.75 63.74 63.74 3.4K
14:27 63.74 63.76 63.74 63.76 2.2K
14:29 63.73 63.73 63.73 63.73 0.6K
14:30 63.76 63.76 63.76 63.76 1.1K
14:31 63.76 63.76 63.76 63.76 0.3K
14:32 63.75 63.75 63.75 63.75 0.3K
14:34 63.75 63.75 63.75 63.75 0.6K
14:36 63.76 63.76 63.76 63.76 2.4K
14:38 63.76 63.76 63.76 63.76 0.3K
14:39 63.73 63.73 63.73 63.73 1.9K
14:41 63.78 63.78 63.78 63.78 0.7K
14:43 63.76 63.76 63.76 63.76 1.2K
14:45 63.77 63.77 63.77 63.77 2.8K
14:47 63.73 63.74 63.73 63.74 1.0K
14:48 63.76 63.76 63.76 63.76 1.0K
14:52 63.80 63.80 63.80 63.80 1.1K
14:53 63.80 63.80 63.79 63.79 3.2K
14:54 63.70 63.70 63.70 63.70 2.4K
15:00 63.64 63.64 63.64 63.64 0.4K
15:01 63.64 63.64 63.64 63.64 0.5K
15:02 63.67 63.67 63.63 63.63 0.5K
15:03 63.66 63.66 63.66 63.66 1.0K
15:05 63.66 63.73 63.66 63.73 12.1K
15:06 63.72 63.72 63.72 63.72 0.6K
15:07 63.76 63.78 63.76 63.78 0.8K
15:08 63.78 63.78 63.78 63.78 3.7K
15:09 63.78 63.78 63.78 63.78 0.4K
15:11 63.79 63.79 63.79 63.79 0.3K
15:13 63.75 63.80 63.74 63.80 5.3K
15:14 63.80 63.80 63.80 63.80 1.3K
15:15 63.80 63.84 63.80 63.84 3.5K
15:16 63.84 63.84 63.84 63.84 0.1K
15:17 63.84 63.84 63.83 63.84 2.9K
15:18 63.87 63.87 63.87 63.87 0.4K
15:19 63.89 63.89 63.89 63.89 0.4K
15:20 63.90 63.90 63.90 63.90 0.6K
15:22 63.90 63.90 63.90 63.90 0.6K
15:23 63.90 63.90 63.90 63.90 0.7K
15:24 63.90 63.90 63.90 63.90 0.3K
15:25 63.87 63.87 63.87 63.87 2.3K
15:26 63.90 63.90 63.89 63.90 2.6K
15:27 63.88 63.88 63.88 63.88 0.5K
15:28 63.87 63.87 63.87 63.87 0.6K
15:29 63.88 63.88 63.88 63.88 0.6K
15:30 63.90 63.90 63.90 63.90 1.6K
15:31 63.93 63.93 63.93 63.93 2.1K
15:33 63.94 63.94 63.94 63.94 0.7K
15:34 63.96 63.96 63.94 63.94 0.7K
15:35 63.96 63.96 63.95 63.95 1.7K
15:36 63.96 63.96 63.96 63.96 0.7K
15:37 63.94 63.94 63.94 63.94 1.2K
15:38 63.96 63.96 63.95 63.96 4.0K
15:39 63.88 63.88 63.88 63.88 0.3K
15:40 63.88 63.88 63.88 63.88 2.2K
15:43 63.89 63.89 63.89 63.89 1.5K
15:44 63.89 63.89 63.87 63.87 1.1K
15:45 63.91 63.91 63.91 63.91 2.4K
15:46 63.91 63.91 63.89 63.89 3.7K
15:47 63.83 63.86 63.83 63.86 1.3K
15:48 63.86 63.86 63.81 63.81 3.8K
15:50 63.78 63.81 63.78 63.81 3.5K
15:51 63.83 63.87 63.83 63.87 3.8K
15:52 63.93 63.93 63.93 63.93 2.4K
15:53 63.96 63.99 63.96 63.99 2.9K
15:54 63.95 63.95 63.94 63.94 4.4K
15:55 63.93 63.93 63.93 63.93 2.9K
15:56 63.90 63.92 63.90 63.91 6.4K
15:57 63.93 63.97 63.86 63.86 5.8K
15:58 63.86 63.89 63.84 63.89 8.9K
15:59 63.90 63.93 63.88 63.90 82.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available