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 62.64 62.64 62.04 62.04 16.8K
09:31 62.64 62.64 62.64 62.64 0.1K
09:32 62.64 63.08 62.64 63.08 2.3K
09:33 62.79 62.79 62.79 62.79 0.8K
09:34 62.63 62.63 62.63 62.63 0.9K
09:35 62.08 62.63 62.08 62.58 3.3K
09:36 63.07 63.07 62.84 63.02 2.7K
09:37 62.92 63.18 62.92 63.18 5.4K
09:39 62.94 62.94 62.94 62.94 2.2K
09:40 62.53 62.53 62.53 62.53 0.4K
09:45 62.79 62.79 62.79 62.79 5.9K
09:46 63.04 63.04 63.04 63.04 3.0K
09:49 62.85 62.86 62.85 62.86 4.2K
09:51 62.77 62.88 62.77 62.77 3.0K
09:52 62.77 62.77 62.77 62.77 0.3K
09:53 62.67 62.67 62.67 62.67 1.3K
09:54 62.60 62.60 62.60 62.60 0.1K
09:55 62.69 62.69 62.69 62.69 0.3K
09:56 62.75 62.76 62.75 62.76 0.2K
09:58 62.69 62.69 62.60 62.60 0.2K
09:59 62.58 62.58 62.51 62.51 3.6K
10:00 62.51 62.68 62.51 62.68 3.4K
10:01 62.68 62.68 62.68 62.68 3.4K
10:02 62.69 62.69 62.69 62.69 1.1K
10:03 62.70 62.71 62.70 62.71 0.9K
10:04 62.74 62.74 62.74 62.74 0.1K
10:05 62.74 62.91 62.74 62.91 2.6K
10:07 63.03 63.03 63.03 63.03 0.2K
10:08 63.07 63.09 63.06 63.09 0.9K
10:09 63.07 63.12 63.07 63.12 1.0K
10:10 63.12 63.12 63.12 63.12 0.7K
10:12 63.03 63.03 63.03 63.03 1.2K
10:13 63.05 63.05 63.05 63.05 0.1K
10:14 63.06 63.06 63.06 63.06 2.7K
10:17 63.00 63.00 63.00 63.00 0.2K
10:18 63.09 63.11 63.06 63.11 3.1K
10:19 63.15 63.15 63.11 63.11 1.2K
10:20 63.03 63.03 63.00 63.00 1.1K
10:23 62.88 62.88 62.88 62.88 0.4K
10:26 63.02 63.02 63.02 63.02 0.3K
10:27 63.03 63.07 63.03 63.07 2.0K
10:28 63.13 63.13 63.13 63.13 0.7K
10:30 63.19 63.20 63.18 63.20 3.6K
10:31 63.15 63.15 63.13 63.13 2.8K
10:32 63.12 63.12 63.12 63.12 0.2K
10:33 63.17 63.17 63.17 63.17 1.0K
10:34 63.17 63.17 63.09 63.09 1.6K
10:35 63.17 63.17 63.17 63.17 2.9K
10:36 63.12 63.12 63.12 63.12 1.2K
10:37 63.12 63.12 63.12 63.12 1.1K
10:40 63.19 63.19 63.19 63.19 0.6K
10:41 63.23 63.29 63.23 63.25 2.4K
10:42 63.24 63.24 63.24 63.24 1.2K
10:43 63.21 63.27 63.21 63.27 4.3K
10:44 63.27 63.27 63.27 63.27 0.4K
10:45 63.25 63.25 63.25 63.25 0.1K
10:46 63.23 63.23 63.23 63.23 1.6K
10:47 63.23 63.23 63.23 63.23 0.3K
10:48 63.21 63.21 63.17 63.17 2.0K
10:49 63.21 63.26 63.21 63.26 2.7K
10:50 63.31 63.31 63.29 63.29 1.5K
10:51 63.39 63.39 63.39 63.39 0.7K
10:54 63.48 63.48 63.48 63.48 1.6K
10:56 63.53 63.53 63.51 63.51 1.7K
10:57 63.51 63.51 63.48 63.48 0.4K
10:58 63.54 63.54 63.51 63.51 0.5K
10:59 63.51 63.64 63.51 63.64 2.1K
11:00 63.56 63.56 63.56 63.56 0.2K
11:01 63.61 63.61 63.56 63.56 1.6K
11:03 63.65 63.66 63.65 63.66 0.4K
11:04 63.64 63.66 63.64 63.66 1.8K
11:05 63.65 63.65 63.64 63.64 1.2K
11:06 63.65 63.65 63.63 63.63 0.8K
11:07 63.66 63.66 63.64 63.64 2.5K
11:10 63.70 63.70 63.69 63.69 1.1K
11:12 63.78 63.78 63.75 63.75 1.7K
11:13 63.75 63.75 63.70 63.74 2.8K
11:17 63.76 63.76 63.76 63.76 0.7K
11:18 63.80 63.80 63.79 63.79 0.6K
11:20 63.78 63.78 63.76 63.76 1.4K
11:21 63.76 63.76 63.72 63.72 1.4K
11:22 63.71 63.76 63.70 63.76 3.3K
11:23 63.70 63.70 63.66 63.67 4.7K
11:24 63.69 63.69 63.67 63.67 0.7K
11:25 63.64 63.73 63.64 63.73 2.5K
11:26 63.73 63.73 63.73 63.73 0.6K
11:27 63.77 63.77 63.77 63.77 1.7K
11:29 63.77 63.77 63.77 63.77 0.2K
11:30 63.82 63.82 63.82 63.82 0.6K
11:31 63.82 63.83 63.82 63.83 1.5K
11:32 63.83 63.83 63.83 63.83 0.2K
11:33 63.83 63.83 63.83 63.83 1.4K
11:35 63.88 63.89 63.88 63.89 0.6K
11:36 63.89 63.89 63.89 63.89 1.1K
11:39 63.95 63.95 63.95 63.95 0.9K
11:40 63.93 63.93 63.89 63.89 4.0K
11:43 63.95 63.95 63.95 63.95 1.1K
11:44 63.95 63.95 63.95 63.95 0.3K
11:45 63.95 63.95 63.95 63.95 0.1K
11:46 63.94 63.94 63.94 63.94 1.7K
11:47 63.98 63.99 63.98 63.99 1.4K
11:48 63.95 63.95 63.95 63.95 1.4K
11:49 63.93 63.93 63.93 63.93 0.9K
11:50 63.93 63.93 63.93 63.93 0.3K
11:51 63.90 63.90 63.86 63.86 1.1K
11:53 63.87 63.88 63.87 63.88 1.1K
11:57 63.83 63.83 63.83 63.83 1.0K
11:58 63.83 63.83 63.83 63.83 0.9K
11:59 63.81 63.81 63.81 63.81 0.4K
12:00 63.78 63.78 63.78 63.78 1.6K
12:03 63.76 63.76 63.76 63.76 0.1K
12:04 63.76 63.76 63.76 63.76 0.3K
12:05 63.79 63.81 63.79 63.81 2.7K
12:06 63.80 63.81 63.80 63.80 0.5K
12:07 63.83 63.87 63.83 63.87 0.6K
12:08 63.89 63.89 63.87 63.87 1.0K
12:09 63.89 63.89 63.89 63.89 0.5K
12:12 63.93 63.93 63.93 63.93 1.8K
12:15 63.80 63.80 63.80 63.80 2.1K
12:16 63.76 63.76 63.76 63.76 1.5K
12:21 63.88 63.88 63.88 63.88 0.2K
12:22 63.87 63.87 63.87 63.87 0.7K
12:23 63.86 63.86 63.86 63.86 0.5K
12:24 63.84 63.84 63.84 63.84 1.3K
12:27 63.74 63.74 63.74 63.74 0.6K
12:29 63.70 63.70 63.66 63.67 3.6K
12:30 63.69 63.69 63.69 63.69 0.6K
12:36 63.68 63.68 63.68 63.68 1.2K
12:38 63.61 63.61 63.61 63.61 1.6K
12:39 63.58 63.58 63.58 63.58 0.5K
12:40 63.52 63.52 63.52 63.52 0.6K
12:41 63.55 63.55 63.55 63.55 1.3K
12:43 63.53 63.53 63.53 63.53 0.2K
12:45 63.50 63.53 63.49 63.53 0.6K
12:47 63.55 63.55 63.55 63.55 0.3K
12:48 63.52 63.52 63.50 63.50 1.5K
12:49 63.45 63.45 63.45 63.45 0.8K
12:50 63.43 63.43 63.43 63.43 0.6K
12:51 63.45 63.45 63.45 63.45 1.5K
12:52 63.49 63.49 63.49 63.49 0.2K
12:53 63.53 63.55 63.53 63.55 2.2K
12:54 63.55 63.55 63.55 63.55 0.4K
12:58 63.54 63.54 63.54 63.54 1.0K
12:59 63.54 63.54 63.54 63.54 0.6K
13:00 63.56 63.57 63.56 63.57 0.7K
13:01 63.58 63.58 63.58 63.58 1.7K
13:02 63.56 63.66 63.56 63.66 2.7K
13:04 63.68 63.68 63.68 63.68 1.1K
13:06 63.69 63.69 63.69 63.69 0.2K
13:07 63.68 63.73 63.68 63.73 3.4K
13:08 63.74 63.74 63.73 63.73 0.8K
13:09 63.71 63.71 63.69 63.69 1.0K
13:10 63.63 63.63 63.63 63.63 0.6K
13:12 63.59 63.59 63.59 63.59 0.4K
13:15 63.58 63.58 63.55 63.55 2.9K
13:17 63.52 63.52 63.52 63.52 0.3K
13:18 63.53 63.53 63.53 63.53 1.6K
13:20 63.59 63.59 63.59 63.59 1.8K
13:22 63.65 63.65 63.65 63.65 0.6K
13:23 63.64 63.64 63.64 63.64 0.9K
13:24 63.65 63.65 63.65 63.65 0.1K
13:25 63.67 63.67 63.65 63.65 0.2K
13:26 63.63 63.63 63.63 63.63 0.2K
13:27 63.65 63.65 63.65 63.65 0.3K
13:28 63.60 63.60 63.60 63.60 1.1K
13:29 63.57 63.57 63.57 63.57 1.7K
13:30 63.59 63.59 63.59 63.59 1.4K
13:31 63.64 63.64 63.64 63.64 0.1K
13:32 63.64 63.64 63.64 63.64 0.7K
13:34 63.65 63.65 63.64 63.64 0.8K
13:35 63.65 63.65 63.62 63.63 1.4K
13:38 63.68 63.68 63.68 63.68 1.1K
13:39 63.67 63.67 63.67 63.67 0.3K
13:40 63.66 63.66 63.66 63.66 1.0K
13:41 63.66 63.66 63.66 63.66 0.5K
13:42 63.66 63.66 63.64 63.64 1.9K
13:43 63.65 63.65 63.65 63.65 0.4K
13:44 63.53 63.54 63.53 63.53 1.4K
13:45 63.58 63.58 63.58 63.58 0.9K
13:49 63.53 63.53 63.53 63.53 0.2K
13:50 63.55 63.55 63.55 63.55 0.7K
13:51 63.57 63.57 63.57 63.57 0.7K
13:52 63.57 63.57 63.57 63.57 0.5K
13:54 63.57 63.57 63.56 63.56 0.7K
13:55 63.54 63.54 63.51 63.52 1.2K
13:56 63.51 63.54 63.51 63.54 1.2K
13:57 63.53 63.53 63.53 63.53 0.3K
13:58 63.53 63.53 63.53 63.53 0.8K
14:00 63.53 63.58 63.53 63.58 1.6K
14:03 63.58 63.58 63.53 63.53 3.2K
14:04 63.51 63.51 63.47 63.47 0.8K
14:05 63.53 63.53 63.52 63.52 0.9K
14:06 63.48 63.48 63.48 63.48 0.9K
14:10 63.45 63.45 63.42 63.42 2.7K
14:13 63.49 63.49 63.49 63.49 0.2K
14:14 63.44 63.44 63.44 63.44 0.3K
14:15 63.41 63.41 63.36 63.36 3.6K
14:16 63.38 63.38 63.35 63.35 1.3K
14:19 63.41 63.44 63.40 63.44 1.5K
14:20 63.43 63.43 63.40 63.40 1.4K
14:21 63.37 63.37 63.37 63.37 1.0K
14:23 63.36 63.36 63.36 63.36 0.5K
14:25 63.36 63.36 63.36 63.36 0.2K
14:27 63.32 63.32 63.25 63.25 1.5K
14:28 63.24 63.24 63.24 63.24 0.4K
14:30 63.27 63.28 63.26 63.28 2.0K
14:32 63.27 63.27 63.14 63.16 2.2K
14:33 63.16 63.16 63.16 63.16 0.6K
14:34 63.16 63.18 63.16 63.18 0.7K
14:35 63.19 63.19 63.19 63.19 2.8K
14:37 63.17 63.17 63.17 63.17 0.1K
14:38 63.13 63.17 63.13 63.17 2.9K
14:40 63.28 63.28 63.27 63.27 0.7K
14:41 63.26 63.26 63.26 63.26 0.9K
14:43 63.25 63.25 63.25 63.25 1.4K
14:44 63.28 63.28 63.28 63.28 0.2K
14:45 63.26 63.26 63.26 63.26 0.9K
14:48 63.36 63.36 63.34 63.34 1.4K
14:50 63.35 63.35 63.26 63.26 3.5K
14:52 63.33 63.33 63.33 63.33 0.8K
14:54 63.35 63.35 63.35 63.35 0.4K
14:55 63.32 63.32 63.30 63.30 1.8K
14:56 63.28 63.30 63.28 63.30 1.4K
14:57 63.28 63.28 63.28 63.28 0.3K
14:58 63.26 63.27 63.26 63.27 0.9K
14:59 63.29 63.31 63.29 63.31 1.6K
15:00 63.29 63.29 63.25 63.25 1.2K
15:01 63.26 63.26 63.26 63.26 0.8K
15:02 63.19 63.19 63.17 63.19 2.3K
15:03 63.23 63.25 63.23 63.24 3.3K
15:04 63.22 63.22 63.22 63.22 0.7K
15:05 63.19 63.19 63.19 63.19 0.8K
15:07 63.24 63.24 63.24 63.24 1.8K
15:08 63.29 63.29 63.29 63.29 0.4K
15:09 63.34 63.35 63.34 63.35 1.6K
15:12 63.35 63.35 63.32 63.33 1.7K
15:13 63.33 63.33 63.33 63.33 1.4K
15:14 63.32 63.32 63.32 63.32 1.1K
15:15 63.33 63.33 63.33 63.33 0.8K
15:16 63.33 63.33 63.33 63.33 0.4K
15:17 63.29 63.29 63.29 63.29 1.6K
15:18 63.30 63.30 63.30 63.30 2.0K
15:20 63.29 63.31 63.29 63.31 1.7K
15:21 63.35 63.36 63.35 63.36 0.3K
15:22 63.36 63.36 63.36 63.36 1.0K
15:23 63.34 63.34 63.34 63.34 1.8K
15:24 63.34 63.34 63.34 63.34 0.8K
15:25 63.33 63.33 63.33 63.33 0.1K
15:26 63.33 63.34 63.33 63.34 0.8K
15:27 63.33 63.33 63.28 63.28 3.6K
15:28 63.28 63.28 63.25 63.25 2.9K
15:29 63.27 63.27 63.27 63.27 1.2K
15:30 63.30 63.30 63.30 63.30 1.0K
15:31 63.32 63.32 63.32 63.32 0.5K
15:32 63.32 63.32 63.29 63.31 1.9K
15:33 63.30 63.30 63.30 63.30 1.1K
15:34 63.30 63.30 63.26 63.28 2.8K
15:35 63.26 63.29 63.25 63.27 4.1K
15:36 63.27 63.30 63.27 63.30 1.5K
15:37 63.34 63.34 63.33 63.33 1.3K
15:38 63.31 63.31 63.24 63.24 3.2K
15:39 63.23 63.25 63.20 63.22 6.3K
15:41 63.23 63.23 63.20 63.20 2.7K
15:42 63.19 63.19 63.14 63.14 4.0K
15:43 63.12 63.12 63.12 63.12 1.5K
15:44 63.14 63.14 63.12 63.12 2.9K
15:45 63.11 63.11 63.11 63.11 4.9K
15:46 63.03 63.07 63.03 63.07 2.9K
15:47 63.07 63.09 63.07 63.07 3.9K
15:48 63.03 63.06 63.03 63.06 2.6K
15:49 63.10 63.10 63.08 63.10 3.7K
15:50 63.02 63.03 63.01 63.03 3.1K
15:51 63.06 63.11 63.06 63.08 7.1K
15:52 63.09 63.10 63.06 63.06 4.4K
15:53 63.06 63.06 63.04 63.04 2.6K
15:54 63.02 63.04 62.99 63.00 7.4K
15:55 62.97 63.01 62.97 63.01 3.0K
15:56 63.03 63.04 63.01 63.02 7.3K
15:57 63.03 63.03 62.99 62.99 8.5K
15:58 63.00 63.01 62.96 62.96 18.1K
15:59 62.96 63.11 62.96 63.08 123.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available