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
09:31 64.74 64.74 64.74 64.74 1.7K
09:32 64.74 64.74 64.74 64.74 0.9K
09:33 64.74 64.82 64.74 64.82 0.6K
09:34 64.82 64.82 64.82 64.82 0.8K
09:35 64.82 64.82 64.82 64.82 0.5K
09:36 64.82 64.82 64.82 64.82 0.1K
09:40 64.82 64.82 64.82 64.82 0.3K
09:44 64.66 64.66 64.66 64.66 1.1K
09:45 64.65 64.65 64.65 64.65 0.4K
09:46 64.65 64.65 64.65 64.65 0.6K
09:49 64.31 64.48 64.31 64.47 0.7K
09:52 64.80 64.80 64.58 64.58 5.0K
09:55 64.58 64.58 64.58 64.58 0.1K
09:56 64.58 64.72 64.58 64.72 1.6K
09:57 64.58 64.58 64.58 64.58 0.2K
09:58 64.49 64.49 64.49 64.49 1.6K
09:59 64.49 64.49 64.49 64.49 0.2K
10:00 64.49 64.49 64.49 64.49 1.8K
10:01 64.49 64.61 64.49 64.61 1.6K
10:02 64.40 64.44 64.40 64.44 4.6K
10:03 64.44 64.44 64.44 64.44 0.5K
10:04 64.44 64.44 64.44 64.44 0.9K
10:07 64.41 64.41 64.31 64.31 1.5K
10:08 64.22 64.22 64.22 64.22 2.8K
10:11 64.07 64.07 64.07 64.07 0.8K
10:13 64.01 64.12 64.01 64.12 2.1K
10:14 64.12 64.12 64.12 64.12 0.3K
10:16 64.18 64.18 64.18 64.18 0.5K
10:17 64.22 64.22 64.22 64.22 1.4K
10:18 64.25 64.25 64.25 64.25 1.8K
10:19 64.27 64.27 64.27 64.27 0.9K
10:20 64.30 64.32 64.28 64.32 6.2K
10:22 64.31 64.32 64.31 64.32 2.3K
10:23 64.25 64.25 64.25 64.25 1.8K
10:24 64.32 64.41 64.32 64.33 2.7K
10:26 64.39 64.49 64.39 64.49 3.6K
10:27 64.49 64.50 64.49 64.50 0.8K
10:29 64.50 64.50 64.50 64.50 0.4K
10:30 64.48 64.48 64.48 64.48 1.0K
10:32 64.54 64.54 64.54 64.54 1.4K
10:33 64.56 64.56 64.56 64.56 0.2K
10:34 64.56 64.56 64.46 64.46 6.9K
10:35 64.47 64.47 64.47 64.47 0.5K
10:38 64.49 64.49 64.49 64.49 0.9K
10:40 64.50 64.55 64.50 64.55 2.5K
10:41 64.52 64.52 64.52 64.52 0.1K
10:42 64.52 64.60 64.52 64.60 4.8K
10:43 64.58 64.58 64.58 64.58 0.5K
10:45 64.57 64.57 64.56 64.56 1.4K
10:46 64.52 64.52 64.52 64.52 0.3K
10:48 64.41 64.41 64.41 64.41 1.1K
10:49 64.41 64.41 64.41 64.41 0.6K
10:50 64.43 64.43 64.43 64.43 0.8K
10:52 64.43 64.43 64.37 64.37 1.9K
10:53 64.37 64.39 64.37 64.39 1.5K
10:54 64.39 64.39 64.39 64.39 1.5K
10:55 64.46 64.51 64.46 64.51 2.2K
10:57 64.59 64.60 64.58 64.60 0.8K
10:58 64.53 64.53 64.53 64.53 2.2K
11:02 64.53 64.57 64.53 64.57 2.1K
11:03 64.59 64.59 64.57 64.57 0.2K
11:04 64.57 64.57 64.57 64.57 1.1K
11:05 64.48 64.49 64.34 64.49 5.0K
11:06 64.56 64.56 64.56 64.56 2.0K
11:12 64.72 64.72 64.68 64.68 2.2K
11:13 64.68 64.68 64.66 64.68 4.6K
11:14 64.68 64.68 64.68 64.68 1.1K
11:15 64.70 64.72 64.70 64.71 2.8K
11:16 64.71 64.77 64.71 64.73 2.6K
11:19 64.71 64.71 64.71 64.71 0.7K
11:21 64.72 64.75 64.72 64.75 2.4K
11:22 64.72 64.72 64.72 64.72 1.8K
11:23 64.71 64.71 64.68 64.69 1.5K
11:24 64.66 64.66 64.66 64.66 1.1K
11:25 64.67 64.67 64.65 64.65 5.4K
11:26 64.63 64.63 64.56 64.56 2.8K
11:27 64.56 64.56 64.56 64.56 0.4K
11:28 64.58 64.58 64.58 64.58 1.4K
11:29 64.56 64.56 64.56 64.56 0.8K
11:31 64.56 64.56 64.56 64.56 0.6K
11:33 64.55 64.55 64.49 64.49 3.2K
11:34 64.37 64.37 64.37 64.37 6.3K
11:35 64.44 64.50 64.43 64.50 5.8K
11:36 64.62 64.69 64.62 64.69 1.5K
11:37 64.62 64.62 64.62 64.62 0.8K
11:38 64.68 64.75 64.68 64.75 0.4K
11:39 64.69 64.69 64.69 64.69 0.2K
11:40 64.60 64.61 64.60 64.61 0.6K
11:43 64.70 64.70 64.60 64.60 1.4K
11:44 64.56 64.56 64.56 64.56 1.8K
11:45 64.54 64.54 64.54 64.54 1.1K
11:47 64.56 64.56 64.56 64.56 0.2K
11:48 64.62 64.62 64.62 64.62 1.1K
11:49 64.68 64.68 64.63 64.63 2.0K
11:51 64.62 64.62 64.62 64.62 0.6K
11:52 64.63 64.63 64.60 64.63 0.5K
11:53 64.63 64.63 64.63 64.63 0.5K
11:54 64.60 64.65 64.55 64.55 2.1K
11:55 64.55 64.56 64.55 64.55 1.7K
11:57 64.55 64.56 64.55 64.56 1.0K
11:58 64.56 64.64 64.56 64.64 2.8K
11:59 64.73 64.73 64.71 64.71 1.0K
12:00 64.71 64.71 64.71 64.71 0.3K
12:01 64.77 64.77 64.77 64.77 0.8K
12:02 64.76 64.76 64.76 64.76 0.2K
12:03 64.81 64.81 64.81 64.81 1.9K
12:04 64.89 64.89 64.89 64.89 0.2K
12:05 64.87 64.87 64.87 64.87 3.9K
12:07 64.86 64.87 64.86 64.87 1.5K
12:09 64.87 64.87 64.87 64.87 0.1K
12:10 64.90 64.94 64.90 64.94 1.7K
12:11 64.93 64.93 64.93 64.93 1.0K
12:12 64.93 64.96 64.93 64.96 1.4K
12:13 64.91 64.91 64.91 64.91 2.5K
12:14 64.89 64.89 64.89 64.89 0.2K
12:15 64.88 64.88 64.88 64.88 1.1K
12:17 64.96 64.96 64.96 64.96 0.4K
12:18 64.92 64.92 64.87 64.87 1.8K
12:19 64.91 64.91 64.91 64.91 0.2K
12:20 64.90 64.90 64.70 64.70 4.6K
12:22 64.32 64.37 64.32 64.37 5.5K
12:23 64.37 64.64 64.37 64.64 3.9K
12:27 64.54 64.54 64.46 64.46 2.8K
12:29 64.67 64.67 64.67 64.67 0.8K
12:30 64.68 64.68 64.68 64.68 0.7K
12:32 64.62 64.62 64.62 64.62 2.1K
12:36 64.61 64.61 64.59 64.59 0.5K
12:38 64.62 64.62 64.62 64.61 0.3K
12:39 64.61 64.61 64.57 64.57 2.1K
12:40 64.59 64.59 64.59 64.58 2.0K
12:41 64.59 64.59 64.59 64.58 0.9K
12:43 64.48 64.48 64.48 64.48 2.3K
12:44 64.47 64.47 64.47 64.47 0.3K
12:45 64.42 64.42 64.42 64.42 0.4K
12:46 64.41 64.41 64.41 64.41 0.6K
12:47 64.43 64.43 64.43 64.43 0.9K
12:48 64.41 64.41 64.41 64.41 1.3K
12:50 64.41 64.48 64.41 64.48 1.4K
12:51 64.47 64.47 64.45 64.45 4.1K
12:54 64.40 64.40 64.40 64.40 2.2K
12:58 64.36 64.36 64.36 64.36 0.3K
12:59 64.28 64.28 64.28 64.28 1.3K
13:00 64.23 64.23 64.23 64.23 0.3K
13:01 64.22 64.22 64.22 64.22 0.7K
13:03 64.14 64.14 64.09 64.09 0.6K
13:04 64.17 64.22 64.16 64.22 1.8K
13:05 64.20 64.20 64.18 64.19 0.8K
13:06 64.22 64.22 64.22 64.22 0.5K
13:07 64.24 64.24 64.24 64.24 1.1K
13:08 64.25 64.26 64.25 64.26 1.1K
13:10 64.30 64.30 64.30 64.30 0.9K
13:12 64.42 64.42 64.42 64.42 0.9K
13:13 64.44 64.44 64.40 64.40 2.1K
13:14 64.42 64.42 64.42 64.42 1.3K
13:16 64.41 64.41 64.41 64.41 1.1K
13:17 64.41 64.41 64.41 64.41 1.4K
13:18 64.46 64.46 64.46 64.46 0.3K
13:19 64.46 64.52 64.46 64.52 2.5K
13:20 64.51 64.51 64.51 64.51 1.7K
13:21 64.54 64.65 64.54 64.65 2.0K
13:24 64.64 64.64 64.64 64.64 1.2K
13:25 64.69 64.69 64.69 64.69 1.2K
13:27 64.70 64.70 64.70 64.70 0.5K
13:28 64.74 64.74 64.70 64.70 1.6K
13:30 64.74 64.74 64.74 64.74 1.4K
13:31 64.75 64.76 64.75 64.76 0.7K
13:32 64.78 64.78 64.78 64.78 0.4K
13:33 64.75 64.75 64.75 64.75 1.1K
13:34 64.74 64.74 64.74 64.74 1.5K
13:36 64.75 64.75 64.75 64.75 1.1K
13:37 64.75 64.76 64.75 64.76 0.4K
13:38 64.78 64.78 64.77 64.77 0.5K
13:39 64.77 64.77 64.77 64.77 0.1K
13:40 64.75 64.75 64.75 64.75 1.6K
13:45 64.75 64.75 64.73 64.73 2.1K
13:46 64.73 64.73 64.73 64.73 0.3K
13:47 64.68 64.69 64.68 64.69 2.5K
13:50 64.69 64.69 64.69 64.69 1.3K
13:53 64.73 64.74 64.70 64.69 4.8K
13:54 64.78 64.78 64.78 64.78 0.5K
13:56 64.78 64.78 64.78 64.78 0.9K
13:57 64.83 64.83 64.83 64.83 0.5K
13:58 64.81 64.81 64.81 64.81 0.3K
13:59 64.81 64.81 64.81 64.81 0.9K
14:01 64.79 64.79 64.78 64.78 0.7K
14:02 64.75 64.75 64.75 64.75 2.8K
14:07 64.77 64.77 64.77 64.77 0.4K
14:08 64.77 64.77 64.77 64.77 1.9K
14:10 64.77 64.77 64.77 64.77 0.5K
14:11 64.73 64.73 64.73 64.73 2.1K
14:12 64.75 64.75 64.75 64.75 1.1K
14:13 64.78 64.78 64.78 64.78 1.1K
14:14 64.77 64.77 64.77 64.77 0.2K
14:15 64.77 64.77 64.77 64.77 2.1K
14:17 64.70 64.70 64.64 64.64 1.5K
14:18 64.64 64.64 64.64 64.64 0.6K
14:19 64.71 64.71 64.71 64.71 1.6K
14:20 64.73 64.73 64.73 64.73 0.6K
14:22 64.73 64.73 64.73 64.73 0.5K
14:23 64.75 64.75 64.75 64.75 0.1K
14:24 64.75 64.78 64.75 64.78 1.7K
14:25 64.81 64.81 64.81 64.81 2.7K
14:26 64.77 64.77 64.77 64.77 1.4K
14:27 64.80 64.80 64.80 64.80 0.5K
14:29 64.79 64.79 64.79 64.79 0.2K
14:30 64.82 64.82 64.81 64.82 1.5K
14:31 64.83 64.85 64.83 64.85 1.0K
14:32 64.83 64.83 64.83 64.83 3.4K
14:34 64.77 64.77 64.73 64.74 1.9K
14:35 64.78 64.78 64.78 64.78 0.9K
14:38 64.79 64.79 64.79 64.79 0.3K
14:41 64.80 64.80 64.78 64.78 2.4K
14:43 64.75 64.76 64.75 64.76 1.4K
14:44 64.75 64.75 64.75 64.75 0.4K
14:45 64.78 64.78 64.78 64.78 0.8K
14:46 64.80 64.80 64.80 64.80 1.2K
14:47 64.81 64.81 64.77 64.77 1.6K
14:48 64.75 64.75 64.75 64.75 1.0K
14:49 64.78 64.78 64.78 64.78 0.8K
14:50 64.79 64.79 64.79 64.79 0.2K
14:51 64.79 64.79 64.79 64.79 0.4K
14:52 64.80 64.82 64.80 64.82 0.8K
14:53 64.82 64.82 64.82 64.82 1.1K
14:54 64.82 64.82 64.82 64.82 0.6K
14:55 64.83 64.83 64.83 64.83 1.5K
14:56 64.86 64.86 64.84 64.84 0.7K
14:57 64.86 64.87 64.85 64.87 5.6K
14:58 64.87 64.87 64.87 64.87 2.8K
14:59 64.90 64.90 64.84 64.84 4.1K
15:00 64.76 64.82 64.76 64.82 2.1K
15:01 64.77 64.77 64.76 64.76 0.7K
15:02 64.73 64.73 64.73 64.73 0.5K
15:03 64.78 64.78 64.78 64.78 0.6K
15:04 64.75 64.75 64.75 64.75 0.3K
15:05 64.76 64.79 64.76 64.79 2.3K
15:06 64.81 64.81 64.76 64.76 2.2K
15:07 64.75 64.76 64.75 64.76 1.5K
15:08 64.78 64.78 64.77 64.77 1.3K
15:09 64.74 64.74 64.73 64.73 2.4K
15:10 64.74 64.74 64.74 64.74 0.9K
15:11 64.72 64.72 64.71 64.71 1.7K
15:12 64.69 64.69 64.66 64.66 1.6K
15:13 64.64 64.66 64.64 64.66 3.3K
15:15 64.68 64.74 64.68 64.74 2.7K
15:16 64.74 64.74 64.74 64.74 0.9K
15:17 64.72 64.72 64.72 64.72 2.5K
15:18 64.68 64.70 64.68 64.70 1.4K
15:19 64.73 64.75 64.73 64.75 2.3K
15:21 64.73 64.75 64.73 64.75 2.5K
15:22 64.75 64.76 64.75 64.76 1.6K
15:23 64.77 64.77 64.77 64.77 2.3K
15:24 64.75 64.75 64.74 64.74 1.6K
15:25 64.74 64.75 64.74 64.75 1.0K
15:26 64.74 64.74 64.74 64.74 0.6K
15:27 64.73 64.75 64.73 64.75 1.3K
15:28 64.73 64.73 64.73 64.72 2.6K
15:29 64.74 64.76 64.74 64.76 2.6K
15:30 64.78 64.80 64.77 64.80 3.8K
15:31 64.79 64.79 64.75 64.75 3.4K
15:32 64.78 64.78 64.74 64.74 4.0K
15:33 64.74 64.74 64.74 64.74 1.5K
15:34 64.74 64.80 64.74 64.76 4.4K
15:35 64.77 64.77 64.77 64.77 0.3K
15:36 64.74 64.80 64.74 64.80 2.9K
15:37 64.78 64.79 64.76 64.79 3.5K
15:38 64.73 64.73 64.66 64.66 4.4K
15:40 64.68 64.69 64.68 64.69 1.2K
15:41 64.69 64.82 64.69 64.82 4.8K
15:42 64.79 64.83 64.79 64.83 2.1K
15:43 64.80 64.82 64.79 64.82 2.9K
15:44 64.79 64.81 64.78 64.79 4.2K
15:45 64.77 64.77 64.75 64.75 3.0K
15:46 64.78 64.79 64.78 64.79 2.5K
15:47 64.79 64.81 64.79 64.80 2.6K
15:48 64.82 64.82 64.76 64.76 4.7K
15:49 64.77 64.77 64.75 64.76 7.3K
15:50 64.75 64.80 64.75 64.80 7.9K
15:51 64.77 64.77 64.69 64.69 5.3K
15:52 64.69 64.69 64.66 64.68 3.1K
15:53 64.69 64.69 64.66 64.69 7.0K
15:54 64.69 64.69 64.65 64.68 7.3K
15:55 64.70 64.71 64.69 64.69 6.8K
15:56 64.69 64.69 64.68 64.68 9.0K
15:57 64.67 64.67 64.65 64.65 5.9K
15:58 64.66 64.69 64.65 64.67 19.8K
15:59 64.68 64.74 64.67 64.74 137.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available