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 63.09 63.09 62.98 62.98 2.8K
09:31 63.06 63.06 63.06 63.06 0.3K
09:32 63.06 63.06 63.06 63.06 1.4K
09:33 63.06 63.06 63.06 63.06 0.5K
09:34 63.06 63.06 63.06 63.06 0.6K
09:36 62.91 62.91 62.91 62.91 0.2K
09:37 62.91 62.91 62.91 62.91 0.8K
09:38 63.01 63.01 63.01 63.01 0.3K
09:39 63.00 63.00 63.00 63.00 1.0K
09:41 63.00 63.00 63.00 63.00 0.3K
09:42 63.00 63.00 63.00 63.00 1.0K
09:44 62.98 62.98 62.98 62.98 0.3K
09:45 63.04 63.04 63.04 63.04 0.9K
09:46 63.11 63.11 63.10 63.10 0.4K
09:47 62.99 62.99 62.99 62.99 2.1K
09:49 62.93 62.93 62.93 62.93 0.9K
09:51 63.01 63.01 63.01 63.01 0.2K
09:53 63.01 63.01 63.01 63.01 0.2K
09:54 62.87 62.87 62.80 62.84 2.4K
09:59 62.95 62.95 62.95 62.95 5.2K
10:00 62.83 62.86 62.83 62.86 2.0K
10:02 62.82 62.82 62.82 62.82 2.5K
10:04 62.66 62.66 62.66 62.66 0.5K
10:06 62.89 62.89 62.89 62.89 1.0K
10:08 62.88 62.88 62.82 62.82 1.3K
10:09 62.86 62.86 62.86 62.86 0.3K
10:10 62.85 62.85 62.85 62.85 0.9K
10:12 62.94 62.94 62.94 62.94 1.8K
10:13 62.96 62.96 62.96 62.96 0.7K
10:14 62.90 62.90 62.90 62.90 1.2K
10:15 62.80 62.80 62.80 62.80 0.3K
10:17 62.95 62.95 62.95 62.95 1.8K
10:20 62.96 62.96 62.96 62.96 2.3K
10:21 63.00 63.00 63.00 63.00 0.4K
10:22 63.04 63.04 63.04 63.04 0.6K
10:24 63.05 63.05 63.05 63.05 0.1K
10:25 62.89 62.89 62.89 62.89 1.1K
10:26 62.89 62.89 62.89 62.89 0.7K
10:28 62.80 62.80 62.80 62.80 0.5K
10:30 62.76 62.76 62.76 62.76 0.1K
10:31 62.71 62.71 62.58 62.61 2.9K
10:32 62.60 62.60 62.60 62.60 0.6K
10:36 62.64 62.64 62.64 62.64 0.5K
10:37 62.64 62.64 62.64 62.64 0.3K
10:38 62.60 62.60 62.60 62.60 1.2K
10:39 62.60 62.60 62.60 62.60 1.1K
10:42 62.69 62.69 62.69 62.69 0.5K
10:43 62.66 62.66 62.66 62.66 1.4K
10:45 62.68 62.68 62.68 62.68 0.6K
10:46 62.75 62.75 62.75 62.75 0.3K
10:48 62.81 62.81 62.81 62.81 1.2K
10:49 62.81 62.81 62.81 62.81 0.6K
10:50 62.80 62.80 62.80 62.80 0.6K
10:51 62.80 62.80 62.77 62.77 0.7K
10:52 62.71 62.71 62.69 62.69 3.3K
10:53 62.79 62.79 62.79 62.79 1.1K
10:57 62.80 62.80 62.80 62.80 0.7K
10:58 62.79 62.80 62.79 62.80 1.3K
11:00 62.73 62.73 62.73 62.73 0.8K
11:01 62.73 62.73 62.73 62.73 0.4K
11:02 62.82 62.85 62.82 62.83 3.7K
11:04 62.91 62.91 62.88 62.88 1.1K
11:05 62.88 62.88 62.88 62.88 0.7K
11:07 62.87 62.87 62.87 62.87 2.1K
11:09 62.87 62.87 62.83 62.83 1.3K
11:10 62.79 62.79 62.74 62.74 0.9K
11:13 62.66 62.66 62.66 62.66 0.4K
11:15 62.61 62.61 62.61 62.61 1.2K
11:16 62.54 62.54 62.54 62.54 1.0K
11:17 62.59 62.59 62.54 62.59 3.3K
11:18 62.59 62.59 62.59 62.59 1.6K
11:19 62.52 62.52 62.52 62.52 0.3K
11:21 62.62 62.62 62.58 62.58 2.2K
11:27 62.61 62.61 62.61 62.61 2.3K
11:30 62.58 62.58 62.58 62.58 0.7K
11:38 62.54 62.56 62.49 62.49 3.7K
11:39 62.55 62.55 62.53 62.53 1.3K
11:43 62.63 62.63 62.63 62.63 0.2K
11:45 62.63 62.63 62.63 62.63 0.6K
11:46 62.63 62.63 62.63 62.63 0.4K
11:47 62.62 62.62 62.57 62.57 1.7K
11:50 62.59 62.59 62.56 62.56 0.4K
11:51 62.60 62.60 62.60 62.60 1.0K
11:54 62.60 62.61 62.57 62.57 2.7K
11:55 62.55 62.56 62.55 62.56 1.7K
12:03 62.57 62.57 62.57 62.57 0.7K
12:05 62.53 62.57 62.53 62.57 1.1K
12:06 62.58 62.58 62.58 62.58 1.3K
12:08 62.57 62.57 62.57 62.57 0.1K
12:09 62.52 62.52 62.51 62.51 2.3K
12:11 62.50 62.50 62.50 62.50 0.6K
12:13 62.46 62.46 62.46 62.46 1.0K
12:17 62.54 62.54 62.54 62.54 1.2K
12:18 62.50 62.50 62.49 62.49 1.9K
12:19 62.44 62.44 62.44 62.44 2.4K
12:24 62.34 62.37 62.34 62.37 1.5K
12:25 62.37 62.37 62.35 62.37 1.1K
12:29 62.41 62.41 62.41 62.41 0.3K
12:30 62.41 62.41 62.41 62.41 0.3K
12:31 62.45 62.45 62.44 62.44 0.8K
12:34 62.46 62.47 62.46 62.47 1.0K
12:36 62.48 62.48 62.48 62.48 0.8K
12:37 62.47 62.47 62.47 62.47 0.2K
12:38 62.43 62.43 62.43 62.43 2.7K
12:41 62.40 62.40 62.40 62.40 1.5K
12:43 62.39 62.39 62.39 62.39 0.3K
12:45 62.40 62.40 62.40 62.40 0.4K
12:46 62.40 62.40 62.40 62.40 0.3K
12:49 62.43 62.43 62.43 62.43 1.7K
12:51 62.40 62.40 62.40 62.40 0.2K
12:52 62.42 62.44 62.42 62.44 1.3K
12:53 62.44 62.44 62.44 62.44 0.2K
12:54 62.44 62.46 62.44 62.46 0.7K
12:55 62.47 62.47 62.45 62.45 2.4K
12:57 62.49 62.49 62.47 62.47 1.8K
12:59 62.47 62.47 62.47 62.47 1.7K
13:01 62.42 62.42 62.42 62.42 2.3K
13:02 62.42 62.42 62.42 62.42 0.3K
13:03 62.44 62.44 62.43 62.43 1.5K
13:09 62.45 62.50 62.45 62.48 2.3K
13:10 62.44 62.44 62.44 62.44 1.3K
13:11 62.44 62.45 62.44 62.45 0.4K
13:12 62.46 62.46 62.46 62.46 0.1K
13:13 62.46 62.51 62.46 62.51 0.4K
13:14 62.52 62.52 62.52 62.52 0.5K
13:15 62.53 62.53 62.53 62.53 0.4K
13:16 62.52 62.52 62.52 62.52 1.7K
13:17 62.51 62.51 62.51 62.51 1.4K
13:22 62.59 62.59 62.54 62.54 3.3K
13:24 62.54 62.54 62.54 62.54 0.8K
13:26 62.53 62.53 62.53 62.53 0.3K
13:27 62.53 62.53 62.53 62.53 0.6K
13:28 62.53 62.53 62.53 62.53 0.8K
13:29 62.48 62.53 62.48 62.53 2.6K
13:31 62.53 62.53 62.49 62.49 0.9K
13:32 62.47 62.49 62.47 62.49 0.7K
13:33 62.49 62.50 62.42 62.42 1.6K
13:35 62.41 62.41 62.41 62.41 0.2K
13:38 62.50 62.50 62.50 62.50 1.2K
13:41 62.51 62.51 62.51 62.51 0.9K
13:42 62.51 62.51 62.51 62.51 0.1K
13:43 62.51 62.51 62.50 62.51 0.5K
13:44 62.54 62.56 62.54 62.56 1.1K
13:45 62.56 62.56 62.56 62.56 0.6K
13:46 62.57 62.57 62.55 62.56 2.9K
13:50 62.58 62.58 62.58 62.58 1.2K
13:51 62.56 62.56 62.56 62.56 0.6K
13:52 62.56 62.56 62.55 62.55 0.9K
13:53 62.55 62.55 62.55 62.55 4.6K
13:54 62.59 62.59 62.59 62.59 1.8K
13:55 62.57 62.57 62.55 62.55 1.6K
13:56 62.55 62.55 62.55 62.55 0.2K
13:57 62.52 62.52 62.52 62.52 0.5K
13:58 62.54 62.54 62.54 62.54 0.2K
13:59 62.54 62.54 62.54 62.54 1.9K
14:03 62.58 62.58 62.58 62.58 0.8K
14:06 62.61 62.61 62.58 62.58 0.8K
14:07 62.58 62.58 62.57 62.57 0.4K
14:08 62.55 62.56 62.54 62.56 0.8K
14:09 62.56 62.56 62.54 62.56 0.8K
14:10 62.55 62.55 62.55 62.55 0.5K
14:11 62.55 62.55 62.51 62.51 1.7K
14:12 62.52 62.52 62.52 62.52 0.4K
14:13 62.56 62.57 62.56 62.57 0.9K
14:14 62.57 62.57 62.57 62.57 0.1K
14:15 62.57 62.57 62.55 62.55 2.3K
14:16 62.56 62.56 62.50 62.50 2.3K
14:17 62.50 62.50 62.50 62.50 0.9K
14:20 62.51 62.51 62.51 62.51 0.5K
14:21 62.49 62.49 62.49 62.49 0.3K
14:22 62.49 62.49 62.40 62.40 1.7K
14:23 62.42 62.42 62.42 62.42 0.2K
14:25 62.39 62.39 62.34 62.37 0.8K
14:26 62.39 62.39 62.37 62.37 0.7K
14:27 62.37 62.37 62.37 62.37 0.3K
14:28 62.37 62.37 62.30 62.30 0.4K
14:29 62.31 62.36 62.30 62.36 0.9K
14:30 62.37 62.37 62.37 62.37 1.7K
14:32 62.40 62.40 62.40 62.40 1.3K
14:34 62.41 62.47 62.40 62.40 6.4K
14:35 62.50 62.50 62.50 62.50 0.6K
14:37 62.50 62.50 62.50 62.50 0.2K
14:38 62.48 62.48 62.47 62.47 1.5K
14:41 62.49 62.49 62.45 62.45 0.7K
14:42 62.37 62.37 62.36 62.36 6.0K
14:43 62.35 62.35 62.35 62.35 0.5K
14:44 62.35 62.42 62.35 62.42 1.1K
14:46 62.47 62.47 62.47 62.47 0.1K
14:47 62.51 62.51 62.51 62.51 0.3K
14:48 62.50 62.50 62.50 62.50 1.2K
14:49 62.48 62.49 62.45 62.45 1.7K
14:50 62.46 62.46 62.45 62.45 0.7K
14:51 62.46 62.46 62.46 62.46 0.3K
14:52 62.46 62.46 62.46 62.46 0.7K
14:53 62.47 62.48 62.47 62.48 1.6K
14:54 62.48 62.48 62.48 62.48 0.1K
14:55 62.48 62.48 62.48 62.48 0.2K
14:56 62.48 62.48 62.48 62.48 0.6K
14:57 62.49 62.49 62.48 62.48 4.1K
14:58 62.48 62.48 62.45 62.45 1.2K
15:00 62.48 62.48 62.48 62.48 0.7K
15:01 62.48 62.48 62.48 62.48 0.2K
15:02 62.46 62.46 62.46 62.46 1.4K
15:03 62.46 62.46 62.46 62.46 0.3K
15:05 62.44 62.44 62.44 62.44 1.5K
15:06 62.44 62.46 62.44 62.46 1.0K
15:08 62.42 62.42 62.40 62.40 2.7K
15:10 62.41 62.41 62.41 62.41 0.4K
15:12 62.42 62.42 62.42 62.42 0.2K
15:13 62.42 62.42 62.42 62.42 1.0K
15:15 62.38 62.38 62.38 62.38 1.7K
15:16 62.40 62.40 62.39 62.40 1.3K
15:18 62.41 62.41 62.40 62.40 4.3K
15:19 62.36 62.36 62.36 62.36 1.0K
15:21 62.35 62.38 62.35 62.38 3.8K
15:22 62.39 62.39 62.39 62.39 0.9K
15:24 62.41 62.41 62.41 62.41 0.5K
15:25 62.44 62.45 62.44 62.45 2.6K
15:27 62.45 62.46 62.45 62.46 3.5K
15:28 62.45 62.45 62.45 62.45 1.8K
15:29 62.45 62.45 62.43 62.43 2.1K
15:30 62.41 62.42 62.39 62.42 2.1K
15:31 62.42 62.42 62.42 62.42 0.1K
15:32 62.42 62.42 62.42 62.42 2.7K
15:33 62.42 62.42 62.41 62.42 1.8K
15:34 62.43 62.44 62.42 62.44 2.7K
15:35 62.45 62.45 62.45 62.45 1.7K
15:36 62.45 62.45 62.41 62.41 2.9K
15:37 62.41 62.41 62.41 62.41 0.4K
15:38 62.41 62.41 62.41 62.41 0.4K
15:39 62.39 62.47 62.39 62.47 2.8K
15:40 62.46 62.47 62.46 62.47 3.1K
15:41 62.49 62.49 62.49 62.49 2.2K
15:42 62.49 62.49 62.48 62.48 1.0K
15:43 62.49 62.52 62.49 62.52 6.7K
15:44 62.52 62.52 62.50 62.50 2.8K
15:45 62.48 62.48 62.48 62.48 1.6K
15:47 62.48 62.48 62.45 62.45 3.2K
15:48 62.44 62.48 62.44 62.48 3.7K
15:49 62.47 62.48 62.47 62.48 0.6K
15:50 62.46 62.46 62.39 62.39 5.4K
15:51 62.40 62.40 62.36 62.36 2.6K
15:52 62.35 62.35 62.33 62.33 1.2K
15:53 62.33 62.33 62.33 62.33 2.4K
15:54 62.34 62.39 62.33 62.39 3.6K
15:55 62.39 62.39 62.37 62.37 6.1K
15:56 62.37 62.39 62.37 62.39 2.8K
15:57 62.39 62.42 62.39 62.41 5.7K
15:58 62.42 62.46 62.42 62.42 14.7K
15:59 62.41 62.41 62.34 62.34 100.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available