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 63.18 63.18 63.18 63.18 4.3K
09:31 63.15 63.15 63.15 63.15 0.2K
09:32 63.34 63.34 63.30 63.30 7.0K
09:33 63.30 63.33 63.30 63.33 1.0K
09:34 63.29 63.29 63.28 63.28 3.6K
09:35 63.28 63.73 63.28 63.68 6.3K
09:36 63.68 63.68 63.68 63.68 1.3K
09:37 63.77 63.90 63.63 63.63 5.4K
09:38 63.58 63.58 63.55 63.55 0.5K
09:39 63.71 63.71 63.71 63.71 1.4K
09:41 63.68 63.68 63.68 63.68 0.4K
09:42 63.68 63.75 63.68 63.68 1.3K
09:43 63.68 63.68 63.68 63.68 0.1K
09:44 63.68 63.68 63.68 63.68 0.7K
09:45 63.69 63.69 63.68 63.68 0.6K
09:46 63.64 63.68 63.63 63.67 4.5K
09:47 63.64 63.65 63.64 63.65 5.5K
09:49 63.78 63.78 63.78 63.78 0.1K
09:50 63.85 63.85 63.75 63.75 0.7K
09:51 63.75 63.77 63.75 63.77 1.3K
09:54 63.87 63.87 63.78 63.78 0.7K
09:55 63.87 63.87 63.66 63.66 9.6K
09:57 63.78 63.78 63.66 63.66 1.0K
09:59 63.56 63.56 63.56 63.56 0.5K
10:00 63.60 63.63 63.60 63.63 2.2K
10:01 63.61 63.61 63.61 63.61 0.2K
10:02 63.63 63.63 63.56 63.56 0.9K
10:03 63.63 63.63 63.56 63.56 1.5K
10:04 63.63 63.68 63.63 63.68 1.2K
10:05 63.70 63.70 63.66 63.66 3.0K
10:06 63.62 63.72 63.58 63.72 3.3K
10:07 63.74 63.74 63.74 63.74 0.2K
10:08 63.68 63.69 63.68 63.68 1.8K
10:09 63.65 63.65 63.51 63.51 4.5K
10:10 63.57 63.57 63.57 63.57 0.8K
10:11 63.57 63.57 63.57 63.57 0.7K
10:13 63.59 63.59 63.59 63.59 0.5K
10:15 63.63 63.68 63.63 63.64 5.0K
10:16 63.65 63.65 63.65 63.65 0.2K
10:17 63.65 63.68 63.65 63.65 7.3K
10:18 63.70 63.70 63.70 63.70 1.0K
10:19 63.70 63.73 63.70 63.73 3.1K
10:20 63.75 63.75 63.75 63.75 0.4K
10:21 63.70 63.77 63.70 63.77 0.9K
10:22 63.69 63.69 63.60 63.60 4.3K
10:23 63.52 63.56 63.52 63.56 2.0K
10:24 63.56 63.56 63.56 63.56 0.3K
10:25 63.60 63.60 63.60 63.60 0.2K
10:26 63.62 63.62 63.61 63.61 2.3K
10:27 63.61 63.61 63.61 63.61 0.4K
10:28 63.61 63.61 63.61 63.61 0.2K
10:29 63.59 63.62 63.59 63.62 3.4K
10:30 63.62 63.66 63.62 63.66 4.2K
10:31 63.67 63.67 63.55 63.62 5.9K
10:33 63.71 63.71 63.71 63.71 1.5K
10:34 63.85 63.85 63.85 63.85 1.4K
10:37 63.92 63.92 63.92 63.92 0.3K
10:38 63.94 63.94 63.94 63.94 0.9K
10:39 63.89 63.89 63.82 63.82 3.9K
10:40 63.82 63.82 63.82 63.82 0.5K
10:41 63.78 63.83 63.78 63.83 2.3K
10:44 63.83 63.83 63.77 63.77 0.8K
10:45 63.83 63.83 63.83 63.83 0.5K
10:46 63.79 63.79 63.76 63.76 3.9K
10:47 63.84 63.86 63.84 63.86 10.6K
10:48 63.87 63.87 63.87 63.87 0.9K
10:49 63.84 63.84 63.84 63.84 0.2K
10:50 63.83 63.83 63.80 63.80 2.6K
10:52 63.77 63.79 63.77 63.79 1.9K
10:54 63.81 63.81 63.75 63.75 1.1K
10:55 63.75 63.78 63.75 63.78 0.8K
10:57 63.78 63.78 63.78 63.78 3.3K
10:59 63.75 63.75 63.75 63.75 0.8K
11:00 63.74 63.78 63.74 63.78 1.5K
11:01 63.79 63.81 63.79 63.81 10.3K
11:02 63.77 63.80 63.77 63.80 0.8K
11:03 63.80 63.80 63.80 63.80 1.0K
11:05 63.76 63.76 63.76 63.76 1.3K
11:06 63.77 63.81 63.77 63.81 0.6K
11:07 63.77 63.77 63.77 63.77 1.5K
11:08 63.77 63.77 63.74 63.74 1.3K
11:09 63.67 63.67 63.67 63.67 0.6K
11:10 63.69 63.70 63.69 63.70 1.7K
11:12 63.69 63.73 63.69 63.71 4.1K
11:13 63.71 63.71 63.71 63.71 2.2K
11:14 63.74 63.82 63.74 63.82 4.6K
11:15 63.81 63.84 63.81 63.83 4.4K
11:16 63.84 63.84 63.84 63.84 0.2K
11:17 63.85 63.85 63.85 63.85 0.5K
11:18 63.80 63.80 63.80 63.80 1.4K
11:19 63.81 63.81 63.81 63.81 0.3K
11:20 63.78 63.78 63.78 63.78 0.5K
11:21 63.79 63.79 63.78 63.78 1.9K
11:22 63.75 63.77 63.69 63.69 2.2K
11:23 63.69 63.69 63.69 63.69 0.7K
11:24 63.66 63.66 63.66 63.66 0.8K
11:25 63.62 63.62 63.56 63.56 0.8K
11:26 63.65 63.65 63.65 63.65 0.4K
11:27 63.64 63.73 63.64 63.73 3.5K
11:28 63.78 63.78 63.78 63.78 1.8K
11:29 63.79 63.79 63.71 63.71 5.4K
11:30 63.70 63.70 63.69 63.69 1.6K
11:31 63.69 63.70 63.69 63.70 6.3K
11:32 63.71 63.79 63.71 63.76 2.9K
11:33 63.76 63.83 63.76 63.83 3.3K
11:35 63.82 63.82 63.82 63.82 1.0K
11:36 63.81 63.83 63.79 63.83 3.5K
11:38 63.77 63.77 63.77 63.77 1.4K
11:40 63.74 63.74 63.74 63.74 0.4K
11:41 63.68 63.68 63.63 63.63 1.8K
11:42 63.62 63.62 63.62 63.62 0.9K
11:43 63.66 63.67 63.66 63.67 3.4K
11:44 63.63 63.63 63.63 63.63 0.6K
11:45 63.66 63.72 63.66 63.72 1.8K
11:46 63.73 63.74 63.73 63.74 0.8K
11:47 63.74 63.74 63.74 63.74 0.1K
11:48 63.73 63.73 63.73 63.73 4.5K
11:49 63.74 63.76 63.74 63.76 2.3K
11:50 63.76 63.76 63.69 63.69 3.5K
11:53 63.74 63.74 63.74 63.74 1.1K
11:55 63.72 63.75 63.72 63.73 0.8K
11:56 63.74 63.75 63.74 63.75 0.5K
11:57 63.82 63.83 63.82 63.83 2.9K
11:58 63.83 63.83 63.79 63.79 1.2K
12:00 63.83 63.83 63.83 63.83 1.0K
12:02 63.84 63.84 63.84 63.84 0.8K
12:03 63.80 63.81 63.79 63.79 2.7K
12:04 63.82 63.82 63.77 63.77 1.0K
12:07 63.80 63.80 63.80 63.80 0.2K
12:08 63.81 63.81 63.81 63.81 0.9K
12:09 63.82 63.82 63.82 63.82 0.6K
12:10 63.81 63.81 63.79 63.80 6.9K
12:11 63.80 63.80 63.80 63.80 0.4K
12:12 63.80 63.80 63.80 63.80 0.4K
12:13 63.80 63.80 63.73 63.74 2.1K
12:14 63.69 63.69 63.69 63.69 1.0K
12:16 63.70 63.70 63.70 63.70 0.9K
12:17 63.69 63.69 63.69 63.69 1.3K
12:19 63.63 63.63 63.63 63.63 0.6K
12:20 63.69 63.69 63.69 63.69 1.0K
12:21 63.71 63.71 63.71 63.71 1.2K
12:22 63.71 63.82 63.71 63.82 9.9K
12:23 63.83 63.83 63.81 63.81 4.1K
12:28 63.85 63.92 63.85 63.92 1.9K
12:29 63.89 63.89 63.89 63.89 2.8K
12:30 63.92 63.92 63.92 63.92 0.8K
12:31 63.95 63.95 63.95 63.95 1.4K
12:33 64.01 64.01 64.01 64.01 1.3K
12:34 64.04 64.04 64.03 64.03 0.8K
12:35 64.03 64.03 64.03 64.03 0.7K
12:36 64.05 64.05 64.02 64.02 2.5K
12:37 63.98 63.99 63.98 63.99 3.6K
12:38 63.99 63.99 63.99 63.99 1.0K
12:40 63.99 63.99 63.99 63.99 0.4K
12:41 63.96 63.96 63.84 63.84 2.6K
12:42 63.83 63.85 63.83 63.85 5.5K
12:43 63.87 63.91 63.87 63.90 5.1K
12:44 63.92 63.92 63.92 63.92 0.6K
12:45 63.92 63.92 63.86 63.89 1.9K
12:46 63.89 63.89 63.89 63.89 0.9K
12:47 63.86 63.90 63.86 63.86 1.4K
12:48 63.85 63.85 63.84 63.84 0.6K
12:49 63.82 63.82 63.75 63.80 4.2K
12:50 63.82 63.82 63.81 63.81 3.1K
12:51 63.80 63.80 63.77 63.80 3.7K
12:52 63.82 63.82 63.79 63.79 3.3K
12:53 63.78 63.78 63.69 63.71 2.6K
12:54 63.73 63.73 63.69 63.69 1.9K
12:55 63.74 63.75 63.74 63.75 2.6K
12:56 63.75 63.78 63.75 63.75 4.1K
12:57 63.69 63.74 63.69 63.72 2.7K
12:58 63.73 63.73 63.67 63.68 3.6K
12:59 63.71 63.72 63.66 63.67 12.7K
13:00 63.67 63.67 63.67 63.67 346.6K
15:59 63.58 63.58 63.58 63.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available