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 61.32 61.32 60.91 60.91 2.9K
09:35 61.21 61.21 61.13 61.13 1.8K
09:36 61.03 61.03 61.03 61.03 0.9K
09:37 61.11 61.11 61.08 61.08 0.6K
09:38 61.05 61.05 61.05 61.05 1.1K
09:39 61.23 61.23 61.23 61.23 0.5K
09:40 61.23 61.23 61.09 61.09 3.4K
09:43 60.81 60.81 60.81 60.81 0.2K
09:45 60.83 60.87 60.83 60.87 0.8K
09:53 60.95 60.95 60.95 60.95 0.2K
09:55 60.93 60.93 60.93 60.93 4.4K
10:00 61.05 61.05 61.05 61.05 0.2K
10:02 61.06 61.06 61.06 61.06 1.0K
10:03 61.11 61.11 61.06 61.06 2.9K
10:04 61.11 61.11 61.11 61.11 0.3K
10:07 61.11 61.11 61.01 61.08 2.1K
10:08 61.10 61.10 61.10 61.10 1.2K
10:09 61.16 61.16 61.15 61.15 1.1K
10:10 61.09 61.19 61.09 61.19 4.3K
10:13 61.21 61.21 61.21 61.21 0.8K
10:16 61.23 61.25 61.23 61.25 2.4K
10:19 61.24 61.24 61.24 61.24 0.4K
10:20 61.25 61.25 61.25 61.25 0.7K
10:21 61.25 61.31 61.25 61.31 2.8K
10:23 61.21 61.21 61.18 61.18 1.9K
10:24 61.18 61.18 61.18 61.18 0.9K
10:25 61.03 61.03 61.03 61.03 1.6K
10:26 61.03 61.03 61.02 61.02 0.5K
10:28 60.96 60.96 60.96 60.96 0.5K
10:31 61.05 61.05 61.05 61.05 2.2K
10:35 61.03 61.03 61.03 61.03 0.7K
10:36 61.03 61.03 61.03 61.03 2.4K
10:37 61.05 61.05 61.01 61.01 1.9K
10:38 60.99 61.00 60.99 61.00 2.9K
10:43 61.09 61.09 61.09 61.09 0.7K
10:45 61.18 61.18 61.17 61.17 1.5K
10:46 61.19 61.19 61.19 61.19 0.6K
10:48 61.20 61.20 61.20 61.20 0.9K
10:50 61.26 61.26 61.26 61.26 0.5K
10:51 61.31 61.31 61.31 61.31 3.0K
10:52 61.24 61.24 61.24 61.24 0.7K
10:54 61.31 61.31 61.31 61.31 1.0K
10:59 61.28 61.28 61.28 61.28 0.3K
11:00 61.28 61.28 61.28 61.28 0.8K
11:01 61.24 61.26 61.20 61.20 5.6K
11:02 61.14 61.14 61.14 61.14 1.6K
11:05 61.14 61.14 61.14 61.14 1.8K
11:06 61.12 61.12 61.12 61.12 1.0K
11:07 61.13 61.13 61.13 61.13 0.2K
11:08 61.14 61.14 61.14 61.14 0.8K
11:10 61.15 61.15 61.15 61.15 0.2K
11:11 61.16 61.16 61.16 61.16 0.3K
11:12 61.12 61.12 61.11 61.11 1.7K
11:13 61.13 61.13 61.13 61.13 1.0K
11:14 61.13 61.13 61.13 61.13 0.4K
11:15 61.13 61.13 61.13 61.13 1.1K
11:16 61.16 61.16 61.11 61.11 3.1K
11:17 61.09 61.12 61.09 61.12 0.4K
11:18 61.17 61.17 61.17 61.17 1.5K
11:19 61.25 61.25 61.25 61.25 0.2K
11:20 61.25 61.25 61.25 61.25 0.6K
11:21 61.25 61.25 61.25 61.25 0.6K
11:22 61.32 61.32 61.32 61.32 0.4K
11:23 61.34 61.38 61.34 61.38 0.5K
11:24 61.39 61.39 61.39 61.39 0.3K
11:25 61.38 61.40 61.38 61.40 0.4K
11:26 61.37 61.37 61.37 61.37 2.0K
11:28 61.42 61.42 61.41 61.41 0.6K
11:29 61.41 61.43 61.41 61.41 1.1K
11:30 61.38 61.38 61.38 61.38 2.3K
11:32 61.38 61.38 61.33 61.36 3.2K
11:33 61.36 61.36 61.36 61.36 0.2K
11:36 61.45 61.45 61.45 61.45 1.6K
11:37 61.45 61.53 61.45 61.53 1.0K
11:41 61.55 61.57 61.55 61.57 1.0K
11:44 61.60 61.60 61.60 61.60 1.4K
11:45 61.67 61.67 61.67 61.67 0.4K
11:46 61.67 61.67 61.67 61.67 0.5K
11:47 61.65 61.65 61.65 61.65 0.4K
11:48 61.60 61.60 61.52 61.52 4.6K
11:49 61.51 61.55 61.51 61.55 2.2K
11:50 61.55 61.55 61.55 61.55 0.1K
11:51 61.55 61.55 61.55 61.55 1.5K
11:56 61.64 61.65 61.64 61.65 2.2K
11:57 61.65 61.65 61.64 61.64 2.4K
11:58 61.63 61.63 61.61 61.61 0.8K
11:59 61.61 61.63 61.61 61.62 4.4K
12:02 61.59 61.59 61.59 61.59 1.0K
12:03 61.62 61.62 61.62 61.62 0.8K
12:07 61.68 61.68 61.67 61.67 1.9K
12:08 61.68 61.68 61.68 61.68 0.2K
12:09 61.72 61.72 61.67 61.67 1.9K
12:10 61.65 61.65 61.65 61.65 0.6K
12:11 61.57 61.57 61.51 61.51 2.4K
12:12 61.50 61.50 61.47 61.47 3.4K
12:13 61.47 61.51 61.47 61.51 2.2K
12:14 61.54 61.54 61.54 61.54 0.5K
12:16 61.42 61.42 61.42 61.42 1.9K
12:19 61.44 61.44 61.44 61.44 1.1K
12:20 61.42 61.42 61.32 61.32 2.2K
12:21 61.34 61.40 61.34 61.40 1.4K
12:23 61.45 61.45 61.45 61.45 0.9K
12:24 61.44 61.44 61.44 61.44 0.4K
12:25 61.44 61.44 61.42 61.42 0.3K
12:26 61.44 61.44 61.44 61.44 0.3K
12:27 61.42 61.42 61.42 61.42 1.4K
12:28 61.45 61.45 61.45 61.45 0.5K
12:29 61.43 61.43 61.43 61.43 1.5K
12:31 61.46 61.46 61.46 61.46 1.4K
12:34 61.43 61.43 61.43 61.43 2.6K
12:37 61.42 61.42 61.41 61.41 1.8K
12:38 61.43 61.43 61.43 61.43 0.5K
12:40 61.46 61.46 61.46 61.46 1.8K
12:41 61.47 61.50 61.47 61.50 0.7K
12:43 61.55 61.55 61.55 61.55 0.5K
12:45 61.56 61.56 61.56 61.56 1.4K
12:46 61.55 61.55 61.50 61.50 4.0K
12:52 61.49 61.49 61.44 61.44 2.8K
12:53 61.46 61.46 61.46 61.46 0.1K
12:54 61.45 61.45 61.45 61.45 1.6K
12:55 61.49 61.49 61.49 61.49 0.1K
12:56 61.49 61.49 61.49 61.49 0.3K
12:57 61.44 61.44 61.44 61.44 1.1K
12:58 61.49 61.49 61.49 61.49 0.2K
13:00 61.47 61.47 61.47 61.47 0.5K
13:01 61.44 61.44 61.44 61.44 2.0K
13:02 61.41 61.43 61.41 61.43 4.8K
13:10 61.48 61.48 61.47 61.47 2.1K
13:12 61.52 61.52 61.52 61.52 0.6K
13:13 61.51 61.51 61.51 61.51 0.1K
13:14 61.53 61.53 61.51 61.51 2.9K
13:15 61.50 61.50 61.49 61.49 1.4K
13:16 61.52 61.52 61.52 61.52 0.9K
13:19 61.52 61.52 61.52 61.52 1.7K
13:20 61.49 61.49 61.49 61.49 0.2K
13:21 61.53 61.53 61.53 61.53 1.0K
13:22 61.49 61.49 61.49 61.49 2.6K
13:26 61.56 61.56 61.56 61.56 0.3K
13:27 61.54 61.54 61.51 61.51 3.1K
13:31 61.48 61.49 61.48 61.49 2.3K
13:33 61.51 61.51 61.51 61.51 0.4K
13:35 61.53 61.53 61.53 61.53 0.3K
13:36 61.55 61.57 61.55 61.57 0.6K
13:37 61.60 61.61 61.60 61.61 1.0K
13:38 61.60 61.60 61.60 61.60 0.3K
13:39 61.55 61.63 61.55 61.63 4.6K
13:40 61.65 61.65 61.65 61.65 0.6K
13:43 61.61 61.62 61.61 61.62 2.7K
13:44 61.60 61.60 61.60 61.60 2.0K
13:45 61.60 61.60 61.59 61.59 2.0K
13:47 61.56 61.56 61.54 61.54 1.2K
13:49 61.53 61.53 61.53 61.53 0.6K
13:51 61.53 61.53 61.53 61.53 0.2K
13:52 61.54 61.54 61.54 61.54 0.2K
13:53 61.53 61.53 61.53 61.53 0.8K
13:54 61.55 61.55 61.55 61.55 0.8K
13:55 61.52 61.52 61.51 61.51 2.7K
13:56 61.51 61.51 61.51 61.51 0.9K
13:57 61.48 61.48 61.48 61.48 0.2K
13:58 61.44 61.44 61.40 61.40 2.3K
14:00 61.43 61.43 61.43 61.43 0.6K
14:01 61.47 61.47 61.47 61.47 0.8K
14:02 61.48 61.48 61.48 61.48 1.6K
14:07 61.54 61.54 61.54 61.54 0.5K
14:09 61.58 61.58 61.58 61.58 1.6K
14:10 61.57 61.57 61.52 61.52 3.0K
14:11 61.53 61.53 61.47 61.47 1.2K
14:12 61.43 61.45 61.43 61.45 0.6K
14:13 61.46 61.46 61.46 61.46 0.7K
14:15 61.43 61.43 61.43 61.43 0.3K
14:16 61.42 61.42 61.42 61.42 1.4K
14:20 61.47 61.47 61.47 61.47 0.7K
14:21 61.57 61.59 61.55 61.55 2.5K
14:22 61.55 61.55 61.52 61.52 3.0K
14:26 61.54 61.58 61.54 61.58 1.4K
14:28 61.54 61.54 61.54 61.54 1.6K
14:31 61.57 61.58 61.57 61.58 2.3K
14:32 61.61 61.62 61.61 61.62 1.4K
14:33 61.62 61.62 61.61 61.61 0.5K
14:34 61.62 61.62 61.57 61.57 2.8K
14:35 61.56 61.56 61.55 61.55 1.0K
14:36 61.55 61.57 61.55 61.57 1.3K
14:38 61.64 61.65 61.64 61.65 1.0K
14:40 61.67 61.67 61.67 61.67 1.4K
14:41 61.67 61.67 61.67 61.67 0.1K
14:42 61.67 61.71 61.67 61.69 2.2K
14:43 61.69 61.69 61.67 61.67 1.6K
14:44 61.67 61.67 61.67 61.67 0.1K
14:45 61.68 61.68 61.68 61.68 1.4K
14:47 61.68 61.68 61.67 61.67 1.0K
14:48 61.67 61.71 61.67 61.71 1.9K
14:50 61.73 61.73 61.73 61.73 1.2K
14:52 61.73 61.73 61.73 61.73 0.5K
14:53 61.72 61.72 61.69 61.69 3.7K
14:56 61.71 61.74 61.71 61.74 5.2K
14:57 61.78 61.78 61.78 61.78 0.8K
14:58 61.80 61.80 61.80 61.80 0.2K
14:59 61.77 61.77 61.77 61.77 1.1K
15:00 61.77 61.77 61.77 61.77 3.0K
15:01 61.76 61.79 61.76 61.79 2.4K
15:04 61.83 61.83 61.82 61.82 0.8K
15:05 61.83 61.83 61.83 61.83 1.4K
15:06 61.80 61.80 61.80 61.80 3.3K
15:07 61.84 61.84 61.84 61.84 1.4K
15:11 61.87 61.87 61.87 61.87 1.5K
15:12 61.91 61.91 61.91 61.91 0.8K
15:13 61.91 61.91 61.91 61.91 0.5K
15:14 61.90 61.90 61.90 61.90 2.7K
15:15 61.90 61.90 61.90 61.90 0.3K
15:16 61.90 61.90 61.90 61.90 0.8K
15:17 61.90 61.90 61.90 61.90 2.7K
15:18 61.87 61.87 61.87 61.87 0.8K
15:19 61.88 61.88 61.86 61.86 1.3K
15:20 61.88 61.88 61.88 61.88 0.7K
15:21 61.88 61.88 61.87 61.87 1.1K
15:22 61.89 61.95 61.89 61.95 1.9K
15:23 61.95 61.95 61.92 61.92 6.0K
15:25 61.92 61.92 61.92 61.92 0.5K
15:26 61.91 61.92 61.91 61.92 0.7K
15:27 61.92 61.92 61.92 61.92 0.3K
15:28 61.94 61.95 61.91 61.91 4.0K
15:29 61.89 61.90 61.89 61.90 0.5K
15:30 61.91 61.91 61.91 61.91 0.8K
15:32 61.91 61.91 61.86 61.88 6.8K
15:34 61.87 61.87 61.86 61.87 5.4K
15:35 61.84 61.84 61.84 61.84 1.3K
15:36 61.86 61.86 61.86 61.86 0.9K
15:38 61.89 61.89 61.89 61.89 0.8K
15:39 61.89 61.89 61.89 61.89 2.1K
15:40 61.90 61.94 61.90 61.94 2.9K
15:41 61.95 61.95 61.95 61.95 2.9K
15:42 61.95 61.95 61.93 61.93 3.7K
15:43 61.92 61.92 61.92 61.92 1.9K
15:44 61.91 61.91 61.91 61.91 2.7K
15:45 61.90 61.90 61.90 61.90 2.3K
15:46 61.88 61.88 61.87 61.87 2.7K
15:47 61.89 61.92 61.89 61.92 2.4K
15:48 61.94 61.94 61.92 61.92 5.1K
15:49 61.99 61.99 61.99 61.99 1.8K
15:50 61.98 61.98 61.90 61.90 7.1K
15:51 61.88 61.91 61.88 61.91 6.3K
15:52 61.92 61.92 61.92 61.92 2.5K
15:53 61.90 61.93 61.90 61.93 3.2K
15:54 61.94 61.98 61.94 61.98 4.3K
15:55 61.99 62.02 61.99 62.02 3.7K
15:56 62.03 62.04 61.99 62.04 9.4K
15:57 62.02 62.03 62.01 62.01 14.4K
15:58 61.99 62.03 61.99 62.00 10.7K
15:59 62.00 62.07 61.99 62.02 126.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available