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 64.49 64.49 64.49 64.49 2.8K
09:32 64.62 64.62 64.62 64.62 0.5K
09:34 64.37 64.37 64.37 64.37 2.3K
09:37 64.42 64.45 64.42 64.45 1.5K
09:38 64.45 64.45 64.45 64.45 0.2K
09:39 64.48 64.48 64.48 64.48 0.5K
09:41 64.58 64.58 64.58 64.58 0.5K
09:45 64.58 64.58 64.58 64.58 0.3K
09:46 64.58 64.58 64.58 64.58 0.2K
09:47 64.65 64.65 64.60 64.60 1.6K
09:48 64.54 64.58 64.54 64.58 1.6K
09:49 64.69 64.69 64.64 64.64 3.6K
09:51 64.64 64.65 64.64 64.65 1.1K
09:54 64.62 64.62 64.56 64.56 2.6K
09:55 64.52 64.52 64.51 64.51 1.4K
09:56 64.44 64.50 64.44 64.50 1.1K
09:57 64.44 64.44 64.38 64.38 1.0K
09:58 64.38 64.38 64.38 64.38 0.3K
09:59 64.39 64.39 64.38 64.38 0.7K
10:00 64.46 64.62 64.46 64.62 6.2K
10:01 64.74 64.74 64.73 64.73 0.8K
10:02 64.75 64.75 64.75 64.75 0.7K
10:03 64.82 64.82 64.81 64.81 2.2K
10:05 64.76 64.76 64.76 64.76 1.3K
10:06 64.71 64.74 64.71 64.74 0.6K
10:07 64.71 64.71 64.68 64.69 3.2K
10:08 64.66 64.66 64.66 64.66 1.0K
10:09 64.66 64.67 64.66 64.67 1.5K
10:10 64.66 64.66 64.66 64.66 1.1K
10:11 64.77 64.77 64.77 64.77 0.6K
10:13 64.80 64.80 64.80 64.80 0.3K
10:14 64.73 64.77 64.73 64.77 1.5K
10:15 64.79 64.79 64.70 64.72 5.5K
10:24 64.69 64.71 64.69 64.71 2.4K
10:26 64.70 64.70 64.70 64.70 2.0K
10:27 64.72 64.76 64.72 64.75 1.3K
10:28 64.71 64.71 64.71 64.71 1.6K
10:31 64.68 64.68 64.68 64.68 1.4K
10:34 64.75 64.75 64.75 64.75 2.4K
10:35 64.85 64.85 64.85 64.85 0.6K
10:36 64.88 64.88 64.85 64.85 0.6K
10:37 64.84 64.84 64.84 64.84 2.0K
10:38 64.91 64.93 64.91 64.93 1.3K
10:40 64.86 64.86 64.86 64.86 0.8K
10:41 64.87 64.87 64.86 64.86 0.2K
10:42 64.84 64.86 64.84 64.86 1.1K
10:43 64.92 64.92 64.92 64.92 0.8K
10:44 64.93 64.93 64.92 64.92 1.4K
10:45 64.94 64.94 64.94 64.94 0.6K
10:51 64.98 65.00 64.95 65.00 2.2K
10:52 65.00 65.00 65.00 65.00 0.5K
10:53 65.02 65.02 65.02 65.02 0.4K
10:54 65.00 65.00 65.00 65.00 0.4K
10:55 65.00 65.00 65.00 65.00 0.2K
10:56 64.98 64.98 64.98 64.98 1.4K
10:57 64.96 64.96 64.96 64.96 1.6K
10:59 64.91 64.91 64.91 64.91 0.9K
11:01 64.99 64.99 64.93 64.93 0.7K
11:02 64.96 64.96 64.96 64.96 2.1K
11:03 64.93 64.93 64.93 64.93 1.4K
11:04 64.89 64.89 64.88 64.88 1.8K
11:08 64.78 64.78 64.78 64.78 1.8K
11:09 64.63 64.63 64.62 64.61 2.9K
11:10 64.60 64.61 64.60 64.61 0.8K
11:11 64.61 64.61 64.61 64.61 2.1K
11:12 64.61 64.61 64.61 64.61 1.9K
11:13 64.61 64.61 64.61 64.61 2.1K
11:14 64.61 64.69 64.61 64.69 4.4K
11:15 64.73 64.73 64.73 64.72 0.8K
11:17 64.80 64.82 64.76 64.82 16.8K
11:18 64.89 64.89 64.89 64.89 2.0K
11:19 64.93 64.93 64.93 64.93 0.6K
11:20 64.94 64.94 64.94 64.94 0.6K
11:21 64.88 64.88 64.88 64.88 2.1K
11:24 64.79 64.79 64.79 64.79 4.3K
11:25 64.73 64.73 64.73 64.72 3.1K
11:29 64.67 64.67 64.67 64.67 0.3K
11:30 64.72 64.72 64.72 64.72 1.4K
11:33 64.75 64.75 64.75 64.75 1.5K
11:34 64.80 64.80 64.78 64.78 1.5K
11:35 64.77 64.77 64.77 64.77 1.7K
11:37 64.71 64.71 64.71 64.71 0.5K
11:38 64.71 64.71 64.66 64.66 3.0K
11:48 64.75 64.75 64.73 64.72 0.8K
11:51 64.75 64.75 64.75 64.75 1.2K
11:52 64.76 64.76 64.73 64.73 0.4K
11:53 64.73 64.73 64.73 64.73 0.4K
11:54 64.75 64.75 64.75 64.75 0.7K
11:55 64.75 64.75 64.75 64.75 0.6K
11:56 64.74 64.76 64.74 64.76 3.7K
11:57 64.75 64.75 64.73 64.73 3.4K
11:59 64.75 64.75 64.75 64.75 1.6K
12:01 64.79 64.79 64.79 64.79 4.3K
12:03 64.77 64.77 64.77 64.77 1.8K
12:04 64.80 64.80 64.80 64.80 1.5K
12:06 64.83 64.83 64.80 64.80 2.7K
12:07 64.71 64.71 64.71 64.71 0.7K
12:10 64.76 64.76 64.76 64.76 1.7K
12:11 64.75 64.75 64.75 64.75 1.7K
12:12 64.75 64.75 64.75 64.75 2.8K
12:14 64.88 64.88 64.88 64.88 0.4K
12:15 64.88 64.89 64.88 64.89 0.8K
12:17 64.92 64.92 64.92 64.92 1.8K
12:18 64.92 64.92 64.92 64.92 0.2K
12:19 64.92 64.92 64.92 64.92 1.0K
12:21 64.91 64.91 64.91 64.91 1.8K
12:22 64.91 64.91 64.91 64.91 0.6K
12:25 64.87 64.87 64.86 64.86 1.2K
12:26 64.86 64.86 64.86 64.86 0.7K
12:27 64.86 64.86 64.86 64.86 0.6K
12:28 64.86 64.86 64.86 64.86 0.2K
12:29 64.88 64.88 64.84 64.84 1.9K
12:30 64.85 64.87 64.83 64.87 4.0K
12:32 64.88 64.88 64.88 64.88 0.2K
12:33 64.89 64.89 64.87 64.87 2.8K
12:40 64.89 64.89 64.89 64.89 0.4K
12:41 64.89 64.89 64.87 64.89 1.5K
12:42 64.89 64.92 64.89 64.92 4.0K
12:43 64.92 64.92 64.90 64.90 0.6K
12:46 64.87 64.87 64.87 64.87 3.6K
12:47 64.85 64.85 64.85 64.85 0.2K
12:49 64.83 64.83 64.82 64.82 0.9K
12:50 64.81 64.81 64.81 64.81 0.2K
12:51 64.81 64.81 64.81 64.81 0.2K
12:52 64.80 64.80 64.76 64.76 0.8K
12:53 64.76 64.76 64.76 64.76 0.8K
12:56 64.70 64.70 64.70 64.70 1.9K
12:59 64.67 64.67 64.67 64.67 0.3K
13:00 64.67 64.67 64.67 64.67 0.2K
13:01 64.67 64.67 64.67 64.67 0.4K
13:02 64.64 64.64 64.64 64.64 1.1K
13:04 64.61 64.61 64.61 64.61 1.5K
13:07 64.58 64.58 64.58 64.58 0.7K
13:08 64.58 64.63 64.58 64.63 1.8K
13:10 64.64 64.64 64.64 64.64 0.1K
13:11 64.64 64.64 64.64 64.64 1.2K
13:13 64.67 64.67 64.67 64.67 1.5K
13:15 64.69 64.69 64.69 64.69 0.6K
13:17 64.66 64.66 64.63 64.64 2.6K
13:22 64.66 64.66 64.66 64.66 1.5K
13:24 64.69 64.71 64.69 64.71 1.7K
13:27 64.71 64.71 64.71 64.71 0.4K
13:28 64.70 64.70 64.65 64.65 0.9K
13:30 64.70 64.70 64.70 64.69 0.2K
13:31 64.69 64.69 64.66 64.66 1.3K
13:32 64.71 64.71 64.71 64.71 1.1K
13:33 64.73 64.73 64.73 64.73 1.0K
13:34 64.73 64.73 64.73 64.73 0.5K
13:35 64.76 64.76 64.76 64.76 0.9K
13:36 64.78 64.78 64.78 64.78 0.4K
13:37 64.82 64.85 64.82 64.85 1.0K
13:38 64.86 64.86 64.85 64.85 0.9K
13:39 64.85 64.85 64.85 64.85 0.6K
13:40 64.82 64.82 64.82 64.82 2.2K
13:44 64.85 64.85 64.85 64.85 0.6K
13:45 64.85 64.85 64.85 64.85 1.4K
13:47 64.83 64.83 64.83 64.83 0.5K
13:49 64.82 64.82 64.79 64.79 2.4K
13:50 64.81 64.81 64.81 64.81 2.2K
13:51 64.81 64.81 64.80 64.80 4.1K
13:52 64.86 64.86 64.86 64.86 0.8K
13:53 64.86 64.86 64.86 64.86 0.3K
13:54 64.86 64.91 64.86 64.91 3.6K
13:56 64.96 64.96 64.96 64.96 0.6K
13:58 64.95 64.95 64.95 64.95 0.7K
13:59 65.00 65.00 65.00 65.00 3.1K
14:01 65.02 65.02 65.02 65.02 1.2K
14:03 64.99 64.99 64.99 64.99 2.5K
14:06 65.02 65.02 65.02 65.02 0.8K
14:07 65.01 65.03 65.01 65.03 0.9K
14:09 64.99 64.99 64.99 64.99 4.4K
14:13 65.02 65.02 65.02 65.02 0.3K
14:14 65.02 65.02 65.01 65.01 1.6K
14:15 65.01 65.01 65.01 65.01 0.2K
14:16 65.02 65.02 65.02 65.02 1.7K
14:17 65.04 65.04 65.04 65.04 0.5K
14:19 65.05 65.05 65.05 65.05 0.5K
14:21 65.09 65.10 65.08 65.08 3.2K
14:23 65.07 65.07 65.07 65.07 0.7K
14:24 65.11 65.11 65.11 65.11 1.1K
14:26 65.18 65.18 65.18 65.18 0.5K
14:28 65.18 65.19 65.18 65.19 1.2K
14:30 65.17 65.17 65.17 65.17 0.7K
14:32 65.10 65.10 65.08 65.08 8.9K
14:35 65.12 65.12 65.12 65.11 0.5K
14:36 65.12 65.12 65.08 65.11 3.9K
14:39 65.10 65.10 65.10 65.10 0.2K
14:40 65.06 65.06 65.06 65.06 0.4K
14:42 65.09 65.14 65.09 65.14 1.7K
14:43 65.16 65.16 65.16 65.16 0.9K
14:48 65.14 65.14 65.14 65.14 0.7K
14:49 65.10 65.14 65.10 65.14 2.5K
14:50 65.13 65.13 65.13 65.13 1.0K
14:51 65.13 65.13 65.13 65.13 0.6K
14:52 65.11 65.11 65.11 65.11 0.8K
14:54 65.09 65.09 65.09 65.09 0.6K
14:55 65.09 65.09 65.06 65.08 4.2K
14:57 65.08 65.08 65.04 65.04 4.1K
14:59 65.06 65.06 65.06 65.06 0.2K
15:00 65.06 65.06 65.04 65.04 1.4K
15:01 65.06 65.06 65.06 65.06 0.7K
15:02 65.06 65.06 65.04 65.04 0.9K
15:03 65.02 65.02 64.92 64.92 5.0K
15:04 64.91 64.91 64.91 64.91 0.2K
15:05 64.93 64.96 64.93 64.96 0.8K
15:06 64.98 64.98 64.98 64.98 1.1K
15:07 65.02 65.03 65.02 65.03 0.9K
15:08 65.05 65.05 65.03 65.03 2.4K
15:09 65.01 65.04 65.01 65.04 1.9K
15:11 65.04 65.04 65.04 65.04 0.2K
15:12 65.08 65.08 65.08 65.08 1.0K
15:13 65.09 65.09 65.09 65.09 0.5K
15:14 65.07 65.07 65.07 65.07 0.4K
15:15 65.11 65.12 65.11 65.12 0.8K
15:16 65.14 65.14 65.14 65.14 1.7K
15:20 65.17 65.17 65.17 65.17 2.0K
15:21 65.16 65.16 65.11 65.11 3.2K
15:22 65.13 65.13 65.13 65.13 0.5K
15:23 65.16 65.17 65.16 65.17 1.9K
15:25 65.17 65.17 65.10 65.10 4.5K
15:26 65.15 65.15 65.13 65.15 0.6K
15:27 65.13 65.17 65.13 65.17 2.2K
15:30 65.17 65.17 65.17 65.17 0.9K
15:31 65.20 65.20 65.20 65.20 1.4K
15:32 65.21 65.22 65.21 65.22 1.4K
15:33 65.22 65.22 65.18 65.18 4.7K
15:34 65.16 65.16 65.16 65.16 0.3K
15:35 65.16 65.17 65.14 65.17 2.9K
15:36 65.17 65.20 65.17 65.20 1.2K
15:37 65.18 65.23 65.18 65.23 1.6K
15:38 65.20 65.22 65.19 65.19 2.8K
15:39 65.21 65.21 65.21 65.21 0.6K
15:40 65.18 65.21 65.18 65.21 1.9K
15:41 65.19 65.23 65.19 65.23 1.4K
15:42 65.23 65.25 65.23 65.23 2.3K
15:43 65.26 65.26 65.26 65.26 1.0K
15:44 65.31 65.31 65.28 65.29 3.3K
15:45 65.27 65.29 65.25 65.28 2.1K
15:46 65.26 65.26 65.22 65.25 3.9K
15:47 65.25 65.25 65.22 65.22 4.3K
15:48 65.21 65.21 65.18 65.18 2.0K
15:49 65.16 65.16 65.12 65.12 5.1K
15:50 65.12 65.12 65.10 65.12 4.8K
15:51 65.04 65.05 65.04 65.05 2.0K
15:52 65.01 65.01 65.01 65.01 4.1K
15:53 64.95 64.95 64.88 64.88 4.0K
15:54 64.85 64.86 64.84 64.85 8.8K
15:55 64.93 64.97 64.93 64.94 3.3K
15:56 64.94 64.99 64.94 64.95 9.1K
15:57 64.95 65.00 64.95 64.98 9.5K
15:58 64.96 65.03 64.96 65.03 13.6K
15:59 65.05 65.14 65.05 65.14 138.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available