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 62.85 62.85 62.85 62.85 3.5K
09:33 62.86 62.86 62.86 62.86 0.1K
09:38 62.87 62.87 62.87 62.87 0.3K
09:41 62.92 62.92 62.89 62.89 3.7K
09:43 62.92 62.92 62.92 62.92 2.1K
09:45 62.73 62.73 62.73 62.73 1.0K
09:46 62.71 62.71 62.71 62.71 0.5K
09:49 62.62 62.62 62.62 62.62 0.3K
09:50 62.73 62.73 62.73 62.73 0.3K
09:51 62.73 62.73 62.73 62.73 1.1K
09:52 62.73 62.81 62.73 62.81 1.5K
09:54 62.90 62.90 62.89 62.89 1.4K
09:57 62.92 62.92 62.89 62.89 0.4K
09:58 62.88 62.88 62.88 62.88 1.8K
10:01 62.86 62.86 62.86 62.86 0.6K
10:03 62.94 62.94 62.94 62.94 0.4K
10:05 62.94 62.94 62.94 62.94 0.2K
10:06 62.95 62.95 62.95 62.95 1.9K
10:08 62.91 62.91 62.91 62.91 0.7K
10:09 62.97 62.99 62.97 62.99 0.9K
10:10 62.99 62.99 62.99 62.99 0.6K
10:14 63.00 63.05 63.00 63.05 1.3K
10:15 63.02 63.02 63.02 63.02 0.8K
10:17 62.96 63.03 62.96 63.03 1.8K
10:18 63.08 63.08 63.08 63.08 1.0K
10:19 63.06 63.06 63.06 63.06 1.7K
10:20 63.05 63.05 63.05 63.05 0.1K
10:21 63.06 63.06 62.90 62.90 3.6K
10:22 62.90 62.99 62.90 62.99 1.1K
10:23 63.03 63.03 63.00 63.00 0.5K
10:25 62.90 62.90 62.90 62.90 0.1K
10:27 62.96 62.96 62.96 62.96 1.0K
10:32 62.96 62.96 62.96 62.96 0.5K
10:33 63.00 63.00 63.00 63.00 1.1K
10:34 63.00 63.00 63.00 63.00 1.6K
10:35 62.96 62.96 62.96 62.96 0.3K
10:36 62.97 62.97 62.88 62.88 1.1K
10:37 62.89 62.94 62.89 62.93 2.0K
10:40 62.98 62.98 62.98 62.98 1.0K
10:41 63.08 63.08 63.05 63.05 1.0K
10:42 63.05 63.08 63.05 63.08 0.3K
10:43 63.08 63.16 63.01 63.16 0.8K
10:44 63.10 63.10 63.10 63.10 0.5K
10:45 63.10 63.10 63.10 63.10 0.1K
10:46 63.10 63.10 63.10 63.10 1.6K
10:48 63.13 63.13 63.13 63.13 0.9K
10:49 63.07 63.07 63.07 63.07 0.1K
10:50 63.06 63.06 63.06 63.06 0.1K
10:52 63.13 63.21 63.13 63.21 1.6K
10:54 63.21 63.21 63.21 63.21 1.5K
10:55 63.13 63.13 63.09 63.09 1.2K
10:57 63.00 63.00 63.00 63.00 0.4K
10:58 63.12 63.12 63.02 63.02 0.7K
11:02 63.13 63.13 63.13 63.13 1.1K
11:05 63.19 63.19 63.19 63.19 2.5K
11:06 63.23 63.23 63.23 63.23 0.6K
11:09 63.15 63.15 63.15 63.15 0.5K
11:10 63.33 63.33 63.33 63.33 0.5K
11:12 63.24 63.24 63.20 63.20 0.6K
11:14 63.27 63.33 63.27 63.33 2.2K
11:15 63.43 63.43 63.43 63.43 0.3K
11:17 63.32 63.32 63.32 63.32 0.8K
11:18 63.34 63.34 63.34 63.34 0.2K
11:19 63.34 63.34 63.34 63.34 0.3K
11:21 63.28 63.28 63.28 63.28 1.7K
11:23 63.22 63.22 63.22 63.22 1.0K
11:25 63.14 63.14 63.14 63.14 0.2K
11:26 63.10 63.18 63.10 63.18 1.3K
11:27 63.21 63.21 63.19 63.19 1.3K
11:28 63.22 63.22 63.22 63.22 1.1K
11:29 63.26 63.26 63.26 63.26 1.5K
11:33 63.39 63.39 63.39 63.39 0.7K
11:35 63.36 63.36 63.36 63.36 3.0K
11:37 63.38 63.38 63.38 63.38 0.3K
11:39 63.38 63.38 63.38 63.38 0.4K
11:41 63.37 63.37 63.37 63.37 0.7K
11:42 63.33 63.33 63.33 63.33 0.7K
11:44 63.40 63.40 63.40 63.40 0.6K
11:46 63.32 63.32 63.32 63.32 2.2K
11:48 63.30 63.30 63.30 63.30 0.1K
11:50 63.36 63.36 63.36 63.36 1.0K
11:51 63.37 63.42 63.37 63.42 1.3K
11:52 63.44 63.44 63.44 63.44 0.4K
11:53 63.43 63.43 63.43 63.43 0.6K
11:57 63.39 63.41 63.39 63.41 3.8K
11:58 63.40 63.40 63.40 63.40 0.2K
11:59 63.40 63.40 63.40 63.40 1.6K
12:00 63.40 63.40 63.40 63.40 0.3K
12:01 63.39 63.39 63.39 63.39 0.2K
12:02 63.36 63.36 63.34 63.34 1.8K
12:03 63.32 63.32 63.32 63.32 0.7K
12:04 63.29 63.29 63.25 63.25 1.7K
12:05 63.28 63.28 63.28 63.28 1.1K
12:07 63.28 63.28 63.28 63.28 0.3K
12:08 63.30 63.30 63.30 63.30 0.3K
12:10 63.36 63.36 63.36 63.36 1.0K
12:11 63.40 63.40 63.40 63.40 0.1K
12:12 63.43 63.43 63.43 63.43 0.5K
12:13 63.53 63.53 63.53 63.53 0.3K
12:14 63.40 63.41 63.40 63.41 1.6K
12:17 63.38 63.39 63.38 63.39 1.4K
12:22 63.39 63.39 63.35 63.35 3.4K
12:25 63.28 63.28 63.28 63.28 1.5K
12:26 63.28 63.28 63.28 63.28 0.8K
12:27 63.31 63.35 63.31 63.35 1.6K
12:30 63.40 63.40 63.40 63.40 0.6K
12:31 63.39 63.39 63.32 63.32 2.4K
12:32 63.31 63.31 63.31 63.31 0.9K
12:34 63.36 63.36 63.36 63.36 0.1K
12:36 63.41 63.44 63.41 63.43 1.5K
12:37 63.39 63.39 63.39 63.39 0.6K
12:42 63.43 63.43 63.43 63.43 0.6K
12:44 63.47 63.48 63.47 63.48 0.4K
12:45 63.49 63.49 63.49 63.49 0.9K
12:46 63.50 63.50 63.47 63.47 1.3K
12:47 63.47 63.47 63.47 63.47 0.4K
12:48 63.47 63.47 63.47 63.47 0.4K
12:50 63.47 63.47 63.47 63.47 0.3K
12:51 63.50 63.57 63.50 63.57 7.2K
12:52 63.65 63.65 63.65 63.65 0.8K
12:53 63.64 63.64 63.62 63.63 27.0K
12:56 63.63 63.66 63.63 63.66 3.5K
13:00 63.66 63.66 63.66 63.66 0.4K
13:02 63.69 63.77 63.69 63.77 1.7K
13:04 63.73 63.73 63.73 63.73 0.4K
13:05 63.72 63.72 63.72 63.72 0.5K
13:06 63.74 63.74 63.74 63.74 0.3K
13:07 63.74 63.74 63.74 63.74 0.5K
13:09 63.72 63.72 63.72 63.72 0.4K
13:11 63.69 63.71 63.69 63.69 2.9K
13:13 63.68 63.68 63.68 63.68 1.0K
13:14 63.68 63.68 63.68 63.68 0.5K
13:16 63.64 63.64 63.64 63.64 2.7K
13:19 63.65 63.65 63.65 63.65 0.4K
13:21 63.62 63.63 63.62 63.63 2.0K
13:22 63.69 63.69 63.69 63.69 1.7K
13:24 63.68 63.68 63.68 63.68 0.2K
13:25 63.67 63.67 63.67 63.67 0.4K
13:28 63.73 63.73 63.63 63.63 1.7K
13:29 63.64 63.64 63.64 63.64 1.5K
13:32 63.66 63.66 63.66 63.66 2.1K
13:37 63.68 63.68 63.68 63.68 0.4K
13:39 63.68 63.73 63.68 63.73 1.1K
13:40 63.68 63.74 63.68 63.71 0.8K
13:41 63.66 63.66 63.62 63.62 2.5K
13:42 63.57 63.57 63.57 63.57 1.3K
13:43 63.50 63.50 63.50 63.50 0.8K
13:45 63.55 63.55 63.55 63.55 3.0K
13:51 63.59 63.59 63.59 63.59 6.5K
13:53 63.56 63.56 63.56 63.56 0.8K
13:55 63.58 63.58 63.58 63.58 0.1K
13:56 63.57 63.57 63.52 63.52 2.0K
14:01 63.52 63.52 63.52 63.52 0.5K
14:02 63.57 63.58 63.55 63.58 0.9K
14:03 63.57 63.57 63.57 63.57 2.1K
14:06 63.59 63.59 63.59 63.59 0.3K
14:07 63.59 63.59 63.59 63.59 1.7K
14:09 63.58 63.58 63.58 63.58 1.1K
14:12 63.57 63.57 63.57 63.57 0.3K
14:14 63.57 63.57 63.57 63.57 1.0K
14:17 63.63 63.63 63.63 63.63 0.6K
14:19 63.58 63.59 63.58 63.59 3.8K
14:24 63.59 63.59 63.59 63.59 3.6K
14:31 63.50 63.50 63.50 63.50 0.3K
14:33 63.52 63.52 63.52 63.52 2.1K
14:34 63.57 63.57 63.57 63.57 0.6K
14:37 63.59 63.59 63.59 63.59 0.4K
14:38 63.62 63.62 63.62 63.62 0.5K
14:39 63.60 63.60 63.59 63.59 3.2K
14:41 63.66 63.66 63.66 63.66 0.4K
14:43 63.66 63.66 63.66 63.66 1.7K
14:45 63.64 63.65 63.64 63.65 0.8K
14:48 63.67 63.67 63.67 63.67 0.6K
14:49 63.67 63.67 63.67 63.67 0.2K
14:50 63.68 63.68 63.68 63.68 0.3K
14:51 63.66 63.66 63.66 63.66 0.5K
14:52 63.67 63.67 63.66 63.66 1.3K
14:53 63.64 63.64 63.64 63.64 1.8K
14:55 63.63 63.63 63.63 63.63 0.4K
14:57 63.63 63.64 63.63 63.64 1.2K
14:58 63.64 63.64 63.64 63.64 0.4K
14:59 63.65 63.65 63.62 63.62 3.7K
15:00 63.57 63.57 63.54 63.56 1.8K
15:01 63.57 63.57 63.57 63.57 1.6K
15:02 63.60 63.60 63.60 63.60 0.8K
15:04 63.63 63.63 63.63 63.63 1.3K
15:05 63.65 63.67 63.65 63.67 3.8K
15:13 63.69 63.76 63.67 63.76 2.9K
15:14 63.75 63.75 63.74 63.74 2.2K
15:17 63.75 63.75 63.74 63.74 2.6K
15:19 63.75 63.75 63.73 63.73 1.6K
15:21 63.77 63.77 63.77 63.77 0.5K
15:22 63.77 63.77 63.76 63.76 2.1K
15:24 63.72 63.72 63.72 63.72 0.9K
15:25 63.74 63.74 63.74 63.74 1.2K
15:26 63.73 63.73 63.73 63.73 0.6K
15:28 63.73 63.73 63.73 63.73 1.0K
15:29 63.71 63.72 63.71 63.72 1.4K
15:30 63.70 63.70 63.70 63.70 0.5K
15:31 63.72 63.72 63.72 63.72 2.1K
15:33 63.69 63.69 63.67 63.67 5.6K
15:34 63.66 63.66 63.66 63.66 1.1K
15:36 63.65 63.65 63.63 63.63 3.4K
15:37 63.61 63.61 63.57 63.57 5.8K
15:38 63.58 63.58 63.58 63.58 0.7K
15:39 63.60 63.60 63.60 63.60 0.2K
15:40 63.60 63.60 63.60 63.60 2.0K
15:42 63.59 63.61 63.59 63.61 1.9K
15:43 63.61 63.61 63.59 63.60 1.6K
15:44 63.58 63.58 63.56 63.57 4.7K
15:46 63.59 63.59 63.57 63.57 5.1K
15:48 63.59 63.60 63.59 63.60 1.3K
15:49 63.61 63.61 63.60 63.60 1.5K
15:50 63.60 63.64 63.59 63.63 9.6K
15:51 63.64 63.67 63.64 63.67 1.0K
15:52 63.69 63.75 63.68 63.73 5.5K
15:53 63.76 63.76 63.70 63.70 2.8K
15:54 63.68 63.70 63.67 63.67 2.8K
15:55 63.73 63.77 63.73 63.77 7.1K
15:56 63.80 63.80 63.76 63.76 6.3K
15:57 63.78 63.78 63.77 63.77 6.5K
15:58 63.75 63.79 63.72 63.79 14.5K
15:59 63.75 63.84 63.75 63.84 101.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available