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 61.42 61.42 61.42 61.42 3.0K
09:35 61.73 61.83 61.73 61.83 0.9K
09:36 62.07 62.07 62.07 62.07 0.1K
09:37 61.77 61.77 61.76 61.76 0.8K
09:38 61.51 61.51 61.51 61.51 6.8K
09:41 61.75 61.76 61.75 61.76 1.9K
09:42 61.76 61.86 61.70 61.86 1.5K
09:43 61.98 62.01 61.98 62.01 0.3K
09:44 62.00 62.00 62.00 62.00 0.1K
09:45 62.03 62.03 62.03 62.03 0.2K
09:47 61.94 61.95 61.94 61.95 0.2K
09:48 61.76 61.91 61.76 61.91 0.3K
09:49 61.91 61.99 61.91 61.99 2.0K
09:50 62.04 62.04 62.00 62.00 0.4K
09:51 62.01 62.01 62.01 62.01 0.2K
09:52 62.03 62.03 62.03 62.03 4.2K
09:53 61.97 62.04 61.97 62.04 2.6K
09:54 62.03 62.03 62.02 62.02 0.7K
09:55 61.98 61.98 61.98 61.98 0.4K
09:56 61.98 62.10 61.98 62.10 1.1K
09:57 62.02 62.05 62.02 62.05 2.9K
09:58 62.05 62.05 61.96 61.96 4.0K
09:59 62.00 62.00 62.00 62.00 0.4K
10:00 62.03 62.03 62.00 62.00 0.3K
10:01 62.03 62.03 61.93 61.93 3.9K
10:03 61.94 61.94 61.94 61.94 4.2K
10:04 61.91 61.96 61.91 61.96 0.3K
10:05 61.86 61.96 61.86 61.96 0.8K
10:06 61.96 62.03 61.96 62.03 3.0K
10:07 62.04 62.06 62.03 62.03 0.7K
10:08 62.09 62.09 62.09 62.09 1.7K
10:09 62.09 62.09 62.09 62.09 0.7K
10:10 61.98 61.98 61.98 61.98 2.5K
10:11 61.98 61.98 61.98 61.98 0.7K
10:12 61.88 61.88 61.87 61.87 2.7K
10:18 61.92 61.93 61.92 61.93 0.8K
10:19 61.93 61.93 61.93 61.93 0.6K
10:20 61.93 61.96 61.93 61.96 0.6K
10:22 62.05 62.05 62.05 62.05 0.1K
10:23 62.04 62.08 62.04 62.08 1.0K
10:24 62.09 62.12 62.09 62.12 0.9K
10:25 62.13 62.13 62.13 62.13 0.6K
10:27 62.26 62.30 62.26 62.30 1.1K
10:28 62.34 62.34 62.33 62.33 0.8K
10:29 62.33 62.35 62.32 62.35 1.2K
10:30 62.29 62.29 62.29 62.29 2.6K
10:34 62.26 62.26 62.26 62.26 0.1K
10:35 62.23 62.23 62.23 62.23 1.9K
10:37 62.17 62.17 62.17 62.17 1.2K
10:38 62.13 62.13 62.13 62.13 0.5K
10:39 62.17 62.17 62.17 62.17 0.7K
10:40 62.16 62.16 62.16 62.16 0.4K
10:41 62.06 62.06 62.06 62.06 0.8K
10:44 62.16 62.17 62.16 62.17 1.6K
10:45 62.15 62.15 62.15 62.15 0.1K
10:46 62.13 62.13 62.13 62.13 0.6K
10:48 62.13 62.13 62.13 62.13 0.5K
10:51 62.15 62.15 62.15 62.15 1.3K
10:52 62.17 62.17 62.12 62.12 1.2K
10:54 62.10 62.10 62.10 62.10 3.3K
10:56 62.11 62.11 62.11 62.11 0.4K
10:57 62.14 62.14 62.11 62.11 2.6K
10:58 62.15 62.15 62.15 62.15 1.4K
10:59 62.17 62.17 62.17 62.17 0.5K
11:00 62.11 62.12 62.11 62.12 2.5K
11:01 62.04 62.04 62.04 62.04 0.8K
11:03 62.03 62.03 62.03 62.03 0.2K
11:05 62.13 62.13 62.13 62.13 0.6K
11:07 62.20 62.20 62.20 62.20 1.3K
11:08 62.21 62.21 62.20 62.20 1.5K
11:09 62.18 62.18 62.18 62.18 3.3K
11:17 62.11 62.11 62.11 62.11 1.1K
11:18 62.10 62.10 62.10 62.10 0.8K
11:19 62.11 62.11 62.11 62.11 0.2K
11:20 62.10 62.10 62.10 62.10 0.2K
11:21 62.19 62.19 62.19 62.19 1.5K
11:22 62.14 62.14 62.14 62.14 2.2K
11:23 62.14 62.14 62.14 62.14 0.4K
11:24 62.16 62.16 62.16 62.16 0.3K
11:26 62.11 62.11 62.08 62.08 5.0K
11:27 62.10 62.10 62.10 62.10 1.5K
11:28 62.11 62.11 62.11 62.11 2.2K
11:29 62.09 62.09 62.06 62.06 1.6K
11:30 62.05 62.05 62.05 62.05 1.2K
11:31 62.05 62.05 62.05 62.05 0.5K
11:32 62.05 62.05 62.05 62.05 0.5K
11:34 62.01 62.01 62.01 62.01 1.4K
11:36 61.96 61.96 61.96 61.96 0.7K
11:37 61.90 61.90 61.90 61.90 0.4K
11:39 61.84 61.84 61.84 61.84 5.6K
11:49 61.81 61.81 61.81 61.81 0.2K
11:50 61.81 61.82 61.81 61.82 1.6K
11:51 61.83 61.83 61.83 61.83 0.9K
11:52 61.84 61.85 61.84 61.85 3.0K
11:53 61.93 61.93 61.93 61.93 0.3K
11:54 61.95 61.95 61.92 61.92 2.0K
11:57 61.94 61.94 61.94 61.94 0.6K
11:58 61.97 61.98 61.97 61.97 1.7K
12:01 62.01 62.01 62.01 62.01 0.4K
12:02 61.97 61.97 61.92 61.92 2.1K
12:06 61.96 61.96 61.96 61.96 0.7K
12:07 61.92 61.92 61.92 61.92 1.0K
12:08 61.88 61.88 61.88 61.88 0.7K
12:11 61.80 61.85 61.80 61.85 3.2K
12:14 61.84 61.84 61.84 61.84 0.5K
12:16 61.84 61.88 61.84 61.88 2.0K
12:17 61.91 61.91 61.91 61.91 0.8K
12:19 61.94 61.94 61.94 61.94 0.6K
12:20 61.95 61.95 61.95 61.95 0.7K
12:21 61.94 61.94 61.94 61.94 1.4K
12:23 61.94 61.94 61.94 61.94 1.1K
12:24 61.95 61.95 61.94 61.94 2.2K
12:28 61.93 61.93 61.93 61.93 0.1K
12:29 61.96 61.96 61.95 61.95 1.6K
12:31 61.93 61.96 61.93 61.96 1.4K
12:34 61.95 61.95 61.93 61.93 0.9K
12:35 61.94 61.94 61.94 61.94 1.7K
12:36 61.94 61.95 61.94 61.95 1.5K
12:37 61.95 61.95 61.95 61.95 1.3K
12:38 61.99 61.99 61.99 61.99 0.2K
12:40 61.99 61.99 61.99 61.99 0.1K
12:41 61.96 61.96 61.96 61.96 1.1K
12:43 61.95 61.95 61.93 61.93 4.3K
12:44 61.91 61.91 61.90 61.90 3.0K
12:45 61.89 61.89 61.89 61.89 2.1K
12:46 61.86 61.86 61.86 61.86 2.0K
12:47 61.95 61.95 61.90 61.90 4.1K
12:50 61.92 61.92 61.92 61.92 1.6K
12:51 61.92 61.92 61.90 61.90 2.6K
12:52 61.90 61.90 61.88 61.88 2.3K
12:53 61.88 61.91 61.88 61.91 2.1K
12:54 61.88 61.93 61.88 61.92 5.6K
12:56 61.97 61.97 61.97 61.97 0.5K
12:57 61.98 61.98 61.96 61.96 2.9K
12:58 61.97 61.97 61.97 61.97 0.6K
12:59 61.95 61.95 61.95 61.95 0.8K
13:00 61.96 61.99 61.94 61.99 1.7K
13:02 62.01 62.01 61.97 61.97 1.7K
13:04 61.92 61.92 61.88 61.88 4.0K
13:07 61.90 61.90 61.90 61.90 1.2K
13:08 61.90 61.92 61.90 61.92 2.5K
13:09 61.91 61.91 61.91 61.91 0.8K
13:11 61.91 61.91 61.91 61.91 1.6K
13:15 61.96 61.97 61.90 61.92 11.0K
13:16 61.95 61.96 61.94 61.94 3.4K
13:18 61.99 61.99 61.99 61.99 0.5K
13:21 61.99 61.99 61.99 61.99 0.5K
13:23 61.94 61.94 61.91 61.91 3.3K
13:24 61.89 61.89 61.88 61.88 0.7K
13:25 61.92 61.92 61.92 61.92 1.5K
13:28 61.89 61.94 61.89 61.94 2.6K
13:29 61.97 61.97 61.97 61.97 3.8K
13:31 61.96 61.96 61.96 61.96 0.6K
13:34 61.98 61.98 61.98 61.98 1.3K
13:37 61.98 61.98 61.94 61.94 1.9K
13:40 61.94 61.94 61.94 61.94 0.6K
13:42 61.98 62.03 61.98 62.03 7.8K
13:44 61.98 61.98 61.98 61.98 0.7K
13:47 62.02 62.02 62.02 62.02 0.6K
13:51 62.02 62.02 62.02 62.02 3.2K
13:52 62.04 62.04 62.04 62.04 0.7K
13:53 62.01 62.01 62.01 62.01 1.3K
13:54 62.01 62.02 61.97 61.97 2.0K
13:56 62.04 62.04 62.04 62.04 1.5K
13:58 61.98 61.98 61.98 61.98 0.5K
14:00 62.00 62.00 62.00 62.00 0.7K
14:01 62.03 62.06 62.01 62.01 3.3K
14:03 62.01 62.06 62.01 62.06 1.9K
14:04 62.06 62.06 62.06 62.06 2.5K
14:06 62.08 62.08 62.08 62.08 2.7K
14:08 62.08 62.08 62.08 62.08 1.3K
14:09 62.07 62.07 62.07 62.07 1.5K
14:10 62.04 62.04 62.04 62.04 1.4K
14:11 62.03 62.03 62.03 62.03 1.3K
14:12 62.05 62.05 62.05 62.05 2.5K
14:13 62.08 62.08 62.08 62.08 1.4K
14:14 62.09 62.09 62.08 62.08 2.3K
14:15 62.08 62.10 62.06 62.06 3.3K
14:16 62.14 62.14 62.14 62.14 0.5K
14:17 62.14 62.14 62.14 62.14 0.9K
14:18 62.14 62.14 62.14 62.14 1.6K
14:20 62.18 62.19 62.18 62.19 0.5K
14:21 62.18 62.20 62.18 62.20 1.8K
14:22 62.21 62.21 62.21 62.21 2.9K
14:23 62.21 62.21 62.21 62.21 0.5K
14:24 62.19 62.19 62.19 62.19 1.4K
14:25 62.17 62.17 62.17 62.17 0.7K
14:26 62.18 62.18 62.15 62.15 1.9K
14:29 62.15 62.15 62.12 62.13 2.6K
14:30 62.17 62.18 62.17 62.18 1.7K
14:31 62.17 62.17 62.15 62.15 2.1K
14:33 62.15 62.15 62.15 62.15 1.5K
14:35 62.16 62.16 62.15 62.15 0.7K
14:37 62.19 62.19 62.17 62.17 2.8K
14:38 62.17 62.17 62.17 62.17 2.2K
14:39 62.20 62.21 62.20 62.21 1.4K
14:40 62.23 62.23 62.14 62.14 4.9K
14:41 62.18 62.18 62.18 62.18 0.2K
14:42 62.18 62.18 62.18 62.18 0.9K
14:43 62.18 62.18 62.18 62.18 0.4K
14:44 62.15 62.15 62.15 62.15 0.7K
14:45 62.14 62.14 62.07 62.07 3.9K
14:47 62.07 62.12 62.07 62.12 2.1K
14:49 62.15 62.15 62.14 62.15 3.7K
14:50 62.17 62.20 62.17 62.20 1.7K
14:51 62.16 62.16 62.16 62.16 0.9K
14:52 62.16 62.16 62.14 62.14 4.9K
14:55 62.19 62.21 62.19 62.21 4.5K
14:56 62.19 62.19 62.19 62.19 0.8K
14:57 62.14 62.14 62.14 62.14 1.5K
14:59 62.13 62.14 62.13 62.14 1.7K
15:01 62.16 62.16 62.13 62.13 1.5K
15:02 62.12 62.12 62.12 62.12 0.9K
15:04 62.10 62.10 62.10 62.10 1.4K
15:05 62.10 62.12 62.10 62.10 3.0K
15:06 62.09 62.09 62.09 62.09 2.5K
15:07 62.06 62.06 62.05 62.05 2.4K
15:08 62.07 62.09 62.07 62.09 2.4K
15:09 62.08 62.08 62.05 62.05 2.6K
15:13 62.05 62.05 62.04 62.04 1.7K
15:14 62.04 62.07 62.04 62.07 1.9K
15:15 62.07 62.07 62.07 62.07 0.2K
15:16 62.07 62.07 62.04 62.07 2.5K
15:17 62.10 62.10 62.10 62.10 0.5K
15:18 62.10 62.10 62.10 62.10 0.4K
15:19 62.09 62.09 62.07 62.08 4.5K
15:21 62.05 62.08 62.05 62.08 1.7K
15:23 62.08 62.09 62.08 62.09 2.4K
15:24 62.09 62.10 62.09 62.10 1.3K
15:25 62.11 62.11 62.11 62.11 0.9K
15:26 62.11 62.11 62.10 62.10 2.5K
15:27 62.11 62.11 62.08 62.08 5.1K
15:29 62.05 62.05 62.05 62.05 0.3K
15:30 62.05 62.05 62.05 62.05 3.4K
15:31 62.05 62.06 62.05 62.05 5.3K
15:32 62.05 62.05 62.03 62.03 0.7K
15:34 62.05 62.05 61.99 61.99 5.3K
15:35 62.01 62.02 61.99 62.02 3.2K
15:36 62.02 62.03 62.02 62.03 2.4K
15:37 62.04 62.04 62.04 62.04 1.2K
15:38 62.04 62.07 62.04 62.07 2.7K
15:39 62.08 62.08 62.08 62.08 1.3K
15:41 62.06 62.09 62.06 62.06 5.4K
15:42 62.10 62.10 62.07 62.07 3.8K
15:44 62.07 62.07 62.07 62.07 0.1K
15:45 62.08 62.10 62.08 62.10 2.7K
15:46 62.10 62.10 62.08 62.10 4.8K
15:48 62.10 62.11 62.09 62.11 5.0K
15:49 62.10 62.10 62.10 62.10 6.3K
15:50 62.07 62.07 62.05 62.06 7.8K
15:51 62.05 62.05 62.04 62.04 4.5K
15:52 62.03 62.03 62.03 62.03 3.5K
15:53 62.02 62.02 62.00 62.00 4.1K
15:54 62.00 62.04 62.00 62.04 9.8K
15:55 62.04 62.07 62.03 62.06 12.9K
15:56 62.06 62.10 62.06 62.07 7.1K
15:57 62.08 62.13 62.08 62.13 10.0K
15:58 62.18 62.18 62.14 62.16 10.5K
15:59 62.17 62.17 62.06 62.06 88.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available