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 63.56 63.56 63.56 63.56 58.1K
09:42 63.77 63.77 63.75 63.75 5.0K
09:44 63.75 63.75 63.75 63.75 0.7K
09:45 63.75 63.75 63.75 63.75 3.6K
09:47 63.63 63.63 63.63 63.63 1.1K
09:48 63.68 63.68 63.68 63.68 0.2K
09:52 63.60 63.60 63.60 63.60 0.2K
09:54 63.29 63.29 63.20 63.20 6.5K
09:55 63.20 63.20 63.20 63.20 0.8K
10:00 63.18 63.18 63.18 63.18 1.7K
10:01 63.24 63.24 63.24 63.24 0.3K
10:02 63.25 63.25 63.25 63.25 0.4K
10:03 63.24 63.30 63.24 63.30 4.6K
10:04 63.42 63.45 63.34 63.34 2.4K
10:05 63.45 63.45 63.45 63.45 1.4K
10:06 63.32 63.32 63.32 63.32 1.1K
10:07 63.28 63.28 63.28 63.28 0.1K
10:08 63.31 63.31 63.31 63.31 0.2K
10:10 63.30 63.30 63.30 63.30 0.2K
10:11 63.30 63.30 63.30 63.30 0.2K
10:12 63.30 63.30 63.30 63.30 0.2K
10:13 63.30 63.30 63.30 63.30 0.7K
10:14 63.30 63.30 63.30 63.30 0.3K
10:15 63.31 63.38 63.31 63.38 4.0K
10:17 63.45 63.53 63.45 63.52 4.0K
10:18 63.50 63.53 63.50 63.53 0.6K
10:20 63.53 63.53 63.53 63.53 0.4K
10:21 63.53 63.53 63.53 63.53 0.3K
10:23 63.48 63.48 63.48 63.48 1.4K
10:25 63.36 63.41 63.36 63.41 0.4K
10:27 63.46 63.46 63.46 63.46 1.2K
10:29 63.51 63.51 63.45 63.45 2.1K
10:30 63.46 63.50 63.46 63.50 0.9K
10:31 63.57 63.60 63.57 63.60 0.9K
10:33 63.54 63.54 63.54 63.54 0.9K
10:36 63.50 63.50 63.50 63.50 0.6K
10:37 63.50 63.50 63.50 63.50 0.5K
10:40 63.56 63.56 63.56 63.56 0.3K
10:41 63.48 63.48 63.46 63.46 1.5K
10:43 63.48 63.48 63.48 63.48 2.2K
10:44 63.50 63.51 63.46 63.46 2.5K
10:47 63.47 63.47 63.47 63.47 1.6K
10:48 63.52 63.52 63.52 63.52 3.4K
11:00 63.68 63.68 63.68 63.68 2.0K
11:03 63.64 63.64 63.64 63.64 0.4K
11:05 63.72 63.72 63.72 63.72 0.7K
11:06 63.77 63.77 63.77 63.77 0.5K
11:08 63.77 63.77 63.77 63.77 1.9K
11:11 63.81 63.85 63.81 63.85 2.4K
11:15 63.84 63.84 63.84 63.84 1.1K
11:19 63.80 63.80 63.80 63.80 1.1K
11:20 63.68 63.68 63.68 63.68 1.0K
11:23 63.75 63.75 63.75 63.75 0.1K
11:25 63.78 63.78 63.78 63.78 0.4K
11:26 63.77 63.77 63.77 63.77 1.3K
11:30 63.74 63.74 63.74 63.74 0.3K
11:31 63.72 63.72 63.72 63.72 1.1K
11:35 63.66 63.66 63.62 63.62 2.1K
11:38 63.63 63.63 63.56 63.56 0.7K
11:43 63.56 63.56 63.56 63.56 0.5K
11:44 63.52 63.52 63.52 63.52 1.8K
11:47 63.55 63.55 63.55 63.55 0.4K
11:50 63.55 63.55 63.55 63.55 0.6K
11:54 63.53 63.53 63.53 63.53 0.5K
11:55 63.53 63.53 63.53 63.53 1.4K
11:59 63.40 63.40 63.40 63.40 0.6K
12:00 63.35 63.35 63.33 63.35 2.6K
12:03 63.33 63.33 63.33 63.33 0.2K
12:04 63.29 63.29 63.27 63.27 0.7K
12:05 63.36 63.36 63.36 63.36 3.8K
12:09 63.44 63.44 63.44 63.44 0.4K
12:10 63.47 63.51 63.47 63.51 0.7K
12:12 63.52 63.52 63.52 63.52 2.4K
12:24 63.44 63.44 63.44 63.44 1.4K
12:25 63.46 63.47 63.46 63.47 0.9K
12:28 63.46 63.46 63.46 63.46 1.8K
12:31 63.47 63.47 63.47 63.47 0.3K
12:32 63.49 63.49 63.49 63.49 1.7K
12:34 63.48 63.48 63.48 63.48 0.8K
12:40 63.48 63.48 63.48 63.48 0.6K
12:41 63.51 63.51 63.51 63.51 0.9K
12:43 63.49 63.52 63.49 63.52 2.7K
12:49 63.40 63.40 63.40 63.40 1.8K
12:53 63.48 63.48 63.48 63.48 0.2K
12:55 63.43 63.43 63.43 63.43 0.3K
12:56 63.43 63.43 63.43 63.43 1.9K
12:58 63.51 63.51 63.51 63.51 1.4K
12:59 63.46 63.46 63.36 63.36 2.4K
13:01 63.44 63.44 63.44 63.43 0.3K
13:06 63.43 63.43 63.43 63.43 0.1K
13:07 63.43 63.43 63.43 63.43 0.9K
13:10 63.39 63.39 63.39 63.39 0.1K
13:11 63.39 63.39 63.39 63.39 0.3K
13:14 63.41 63.41 63.38 63.38 1.1K
13:15 63.38 63.38 63.36 63.36 1.3K
13:16 63.36 63.36 63.32 63.32 1.3K
13:19 63.25 63.25 63.25 63.25 0.7K
13:22 63.23 63.23 63.23 63.23 1.6K
13:25 63.27 63.27 63.27 63.27 1.1K
13:26 63.25 63.27 63.25 63.27 0.7K
13:28 63.29 63.29 63.29 63.29 1.6K
13:30 63.27 63.27 63.27 63.27 0.8K
13:31 63.28 63.29 63.28 63.29 0.8K
13:33 63.27 63.27 63.27 63.27 1.6K
13:35 63.22 63.22 63.22 63.22 1.0K
13:36 63.18 63.18 63.18 63.18 0.2K
13:37 63.16 63.16 63.16 63.16 0.4K
13:39 63.14 63.14 63.14 63.14 0.3K
13:40 63.15 63.15 63.15 63.15 1.7K
13:41 63.22 63.22 63.22 63.22 0.5K
13:42 63.26 63.26 63.26 63.26 0.9K
13:45 63.22 63.23 63.22 63.23 0.6K
13:46 63.26 63.26 63.25 63.25 1.0K
13:47 63.22 63.22 63.21 63.21 1.8K
13:51 63.15 63.15 63.15 63.15 0.7K
13:52 63.10 63.10 63.10 63.10 0.3K
13:53 63.09 63.09 63.09 63.09 0.5K
13:56 63.11 63.11 63.11 63.11 1.1K
13:57 63.12 63.12 63.12 63.12 0.3K
13:59 63.16 63.16 63.16 63.16 1.2K
14:00 63.18 63.18 63.18 63.18 0.3K
14:01 63.18 63.18 63.18 63.18 0.2K
14:02 63.14 63.14 63.14 63.14 1.1K
14:03 63.14 63.14 63.14 63.14 0.2K
14:04 63.15 63.15 63.15 63.15 0.7K
14:06 63.20 63.20 63.20 63.20 1.5K
14:10 63.18 63.18 63.18 63.18 0.7K
14:13 63.16 63.19 63.16 63.19 1.4K
14:17 63.16 63.16 63.16 63.16 0.4K
14:19 63.23 63.28 63.23 63.28 3.1K
14:26 63.25 63.25 63.25 63.25 1.0K
14:27 63.24 63.24 63.24 63.24 0.2K
14:29 63.22 63.22 63.22 63.22 0.6K
14:30 63.23 63.23 63.23 63.23 1.9K
14:37 63.25 63.25 63.25 63.25 0.6K
14:39 63.26 63.26 63.26 63.26 0.8K
14:40 63.22 63.22 63.22 63.22 2.2K
14:45 63.19 63.19 63.19 63.19 0.2K
14:47 63.19 63.21 63.19 63.21 1.4K
14:48 63.22 63.22 63.22 63.22 0.9K
14:49 63.22 63.22 63.22 63.22 0.4K
14:50 63.19 63.21 63.19 63.21 1.1K
14:51 63.20 63.20 63.20 63.20 0.7K
14:54 63.24 63.24 63.24 63.24 1.2K
14:55 63.21 63.22 63.21 63.22 0.4K
14:56 63.17 63.17 63.17 63.17 2.1K
14:57 63.12 63.12 63.12 63.12 1.7K
15:01 63.22 63.22 63.22 63.22 1.5K
15:05 63.20 63.20 63.20 63.20 0.2K
15:06 63.22 63.24 63.22 63.24 3.2K
15:09 63.18 63.19 63.18 63.18 1.9K
15:12 63.20 63.20 63.20 63.20 2.3K
15:15 63.13 63.13 63.13 63.13 1.4K
15:17 63.11 63.11 63.11 63.11 0.1K
15:18 63.11 63.11 63.11 63.11 0.2K
15:19 63.16 63.16 63.16 63.16 1.3K
15:21 63.11 63.11 63.11 63.11 0.9K
15:23 63.12 63.17 63.12 63.17 1.3K
15:24 63.15 63.15 63.15 63.15 0.6K
15:25 63.15 63.15 63.15 63.15 0.2K
15:27 63.16 63.16 63.14 63.16 2.1K
15:28 63.12 63.12 63.12 63.12 2.1K
15:32 63.17 63.17 63.17 63.17 0.7K
15:33 63.18 63.18 63.16 63.16 1.1K
15:34 63.16 63.16 63.13 63.13 3.4K
15:35 63.12 63.14 63.12 63.14 1.9K
15:37 63.19 63.19 63.19 63.19 0.7K
15:38 63.28 63.28 63.24 63.24 2.4K
15:40 63.29 63.29 63.25 63.25 1.6K
15:41 63.27 63.27 63.27 63.27 1.1K
15:43 63.21 63.22 63.21 63.22 2.3K
15:44 63.22 63.22 63.17 63.17 2.6K
15:45 63.17 63.17 63.17 63.17 2.6K
15:46 63.23 63.23 63.23 63.23 2.0K
15:47 63.21 63.24 63.21 63.24 1.2K
15:48 63.24 63.24 63.24 63.24 1.1K
15:49 63.22 63.22 63.18 63.18 2.0K
15:50 63.15 63.24 63.14 63.24 9.8K
15:52 63.31 63.31 63.31 63.31 2.2K
15:53 63.27 63.31 63.27 63.31 1.3K
15:54 63.29 63.29 63.29 63.29 2.6K
15:55 63.30 63.30 63.27 63.28 3.2K
15:56 63.26 63.27 63.22 63.22 2.7K
15:57 63.22 63.22 63.19 63.19 5.8K
15:58 63.22 63.23 63.21 63.21 5.0K
15:59 63.21 63.24 63.18 63.24 281.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available