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 61.99 61.99 61.99 61.99 2.0K
09:36 61.81 61.81 61.81 61.81 0.1K
09:37 61.56 61.56 61.56 61.56 0.2K
09:39 61.56 61.56 61.26 61.26 4.7K
09:40 61.26 61.26 61.26 61.26 0.2K
09:41 61.21 61.21 61.21 61.21 1.2K
09:42 61.21 61.21 61.21 61.21 0.2K
09:43 61.22 61.22 61.22 61.22 1.2K
09:44 61.16 61.29 61.16 61.29 0.2K
09:45 61.31 61.31 61.31 61.31 1.3K
09:47 61.23 61.23 61.18 61.18 3.5K
09:50 61.38 61.38 61.38 61.38 4.7K
09:51 61.35 61.35 61.35 61.35 1.1K
09:52 61.58 61.58 61.58 61.58 0.7K
09:56 61.51 61.51 61.51 61.51 0.6K
09:58 61.56 61.62 61.56 61.62 1.3K
10:02 61.69 61.69 61.69 61.69 1.2K
10:04 61.68 61.68 61.68 61.68 3.3K
10:06 61.40 61.40 61.40 61.40 0.7K
10:07 61.34 61.36 61.34 61.36 1.5K
10:08 61.46 61.46 61.32 61.32 2.1K
10:13 61.37 61.37 61.37 61.37 1.0K
10:14 61.34 61.34 61.26 61.26 1.5K
10:15 61.26 61.26 61.26 61.26 0.2K
10:16 61.32 61.32 61.32 61.32 1.8K
10:18 61.26 61.26 61.26 61.26 0.7K
10:19 61.20 61.20 61.18 61.18 0.4K
10:20 61.14 61.15 61.10 61.15 2.2K
10:21 61.21 61.21 61.21 61.21 1.0K
10:24 61.20 61.20 61.20 61.20 0.3K
10:25 61.16 61.16 61.14 61.14 0.6K
10:26 61.22 61.22 61.22 61.22 0.4K
10:28 61.25 61.29 61.25 61.29 1.8K
10:29 61.34 61.34 61.34 61.34 0.6K
10:30 61.26 61.30 61.26 61.30 1.1K
10:32 61.29 61.29 61.29 61.29 0.6K
10:35 61.26 61.26 61.26 61.26 1.0K
10:36 61.29 61.29 61.23 61.23 2.2K
10:38 61.15 61.15 61.14 61.14 1.3K
10:40 61.19 61.19 61.19 61.19 0.1K
10:41 61.19 61.23 61.19 61.23 3.5K
10:49 61.33 61.36 61.33 61.36 0.9K
10:50 61.34 61.34 61.34 61.34 0.3K
10:51 61.31 61.31 61.30 61.30 1.3K
10:53 61.30 61.35 61.30 61.35 1.4K
10:54 61.35 61.36 61.35 61.36 1.9K
10:55 61.36 61.36 61.36 61.36 3.7K
10:57 61.30 61.33 61.27 61.29 3.2K
10:58 61.19 61.19 61.19 61.19 1.1K
11:00 61.34 61.34 61.34 61.34 1.5K
11:05 61.49 61.49 61.49 61.49 0.3K
11:06 61.52 61.52 61.52 61.52 1.3K
11:08 61.51 61.51 61.51 61.51 0.6K
11:09 61.52 61.52 61.52 61.52 1.4K
11:12 61.55 61.55 61.55 61.55 0.3K
11:13 61.48 61.48 61.48 61.48 0.7K
11:14 61.45 61.46 61.40 61.46 0.9K
11:15 61.45 61.45 61.45 61.45 0.3K
11:16 61.42 61.42 61.42 61.42 0.4K
11:17 61.38 61.40 61.38 61.40 1.0K
11:18 61.48 61.48 61.48 61.48 2.6K
11:21 61.46 61.46 61.46 61.46 0.5K
11:22 61.38 61.38 61.38 61.38 0.5K
11:23 61.35 61.36 61.33 61.33 2.3K
11:24 61.39 61.39 61.39 61.39 1.4K
11:29 61.39 61.39 61.39 61.39 0.4K
11:30 61.39 61.39 61.39 61.39 1.0K
11:34 61.40 61.40 61.40 61.40 1.7K
11:39 61.41 61.44 61.41 61.44 1.1K
11:40 61.44 61.44 61.41 61.41 1.3K
11:43 61.39 61.39 61.39 61.39 0.3K
11:44 61.42 61.42 61.42 61.42 1.4K
11:45 61.38 61.38 61.38 61.38 0.5K
11:48 61.31 61.31 61.31 61.31 1.9K
11:49 61.25 61.25 61.25 61.25 0.2K
11:50 61.27 61.27 61.22 61.22 1.6K
11:57 61.25 61.25 61.23 61.23 1.1K
11:59 61.25 61.25 61.25 61.25 0.4K
12:01 61.24 61.24 61.24 61.24 1.6K
12:05 61.26 61.26 61.26 61.26 0.8K
12:09 61.24 61.24 61.24 61.24 1.5K
12:12 61.23 61.23 61.23 61.23 0.1K
12:13 61.23 61.23 61.23 61.23 0.3K
12:14 61.20 61.20 61.18 61.18 1.1K
12:16 61.07 61.10 61.07 61.10 1.2K
12:18 61.14 61.14 61.12 61.12 1.2K
12:19 61.15 61.15 61.15 61.15 0.3K
12:21 61.12 61.12 61.12 61.12 0.9K
12:22 61.16 61.16 61.16 61.16 1.5K
12:25 61.07 61.07 61.07 61.07 0.5K
12:26 61.04 61.04 61.04 61.04 1.1K
12:29 61.01 61.01 61.01 61.01 2.1K
12:31 61.05 61.08 61.05 61.08 2.6K
12:35 61.04 61.04 61.04 61.04 0.4K
12:38 61.05 61.06 61.05 61.06 0.6K
12:39 61.12 61.12 61.12 61.12 1.2K
12:40 61.14 61.14 61.14 61.14 0.3K
12:41 61.14 61.14 61.07 61.07 1.2K
12:43 61.10 61.10 61.10 61.10 0.6K
12:44 61.09 61.13 61.09 61.13 0.7K
12:46 61.08 61.08 61.07 61.07 1.6K
12:48 61.05 61.05 61.01 61.01 1.4K
12:49 61.05 61.05 61.05 61.05 0.3K
12:51 61.06 61.07 61.06 61.07 0.4K
12:52 61.08 61.08 61.08 61.08 0.3K
12:55 61.12 61.12 61.08 61.08 1.3K
13:00 61.07 61.07 61.07 61.07 1.1K
13:03 61.11 61.11 61.11 61.11 1.0K
13:04 61.13 61.13 61.13 61.13 0.2K
13:05 61.17 61.17 61.14 61.14 1.1K
13:06 61.16 61.16 61.16 61.16 0.5K
13:08 61.16 61.16 61.16 61.16 1.2K
13:09 61.14 61.14 61.14 61.14 0.2K
13:11 61.16 61.16 61.16 61.16 0.2K
13:12 61.17 61.17 61.17 61.17 0.8K
13:14 61.24 61.24 61.23 61.23 0.8K
13:15 61.23 61.23 61.21 61.21 2.9K
13:21 61.16 61.16 61.16 61.16 0.4K
13:22 61.18 61.18 61.17 61.17 0.7K
13:24 61.20 61.23 61.20 61.23 1.4K
13:25 61.20 61.20 61.18 61.20 1.9K
13:28 61.13 61.15 61.13 61.15 1.5K
13:31 61.15 61.15 61.15 61.15 0.2K
13:33 61.14 61.14 61.14 61.14 0.2K
13:34 61.16 61.16 61.16 61.16 1.3K
13:35 61.14 61.14 61.14 61.14 1.0K
13:36 61.12 61.12 61.12 61.12 0.1K
13:38 61.12 61.12 61.12 61.12 0.5K
13:40 61.13 61.13 61.13 61.13 0.2K
13:42 61.13 61.13 61.13 61.13 0.7K
13:43 61.10 61.11 61.10 61.11 1.5K
13:44 61.08 61.08 61.08 61.08 1.4K
13:47 61.07 61.07 61.07 61.07 0.1K
13:48 61.08 61.08 61.08 61.08 1.6K
13:50 61.12 61.12 61.12 61.12 0.3K
13:51 61.10 61.10 61.10 61.10 0.5K
13:53 61.10 61.10 61.10 61.10 0.3K
13:54 61.08 61.08 61.08 61.08 1.3K
13:55 61.01 61.01 61.01 61.01 1.3K
13:56 60.98 60.99 60.98 60.99 0.9K
13:57 61.01 61.01 61.01 61.01 1.5K
14:01 61.03 61.04 61.03 61.04 1.2K
14:02 61.09 61.09 61.09 61.09 2.7K
14:05 61.12 61.12 61.12 61.12 0.7K
14:06 61.07 61.07 61.07 61.07 1.2K
14:07 61.03 61.03 61.03 61.03 0.3K
14:09 61.03 61.03 61.03 61.03 1.1K
14:11 61.04 61.04 61.04 61.04 0.5K
14:12 61.02 61.05 61.02 61.05 0.7K
14:13 61.05 61.05 61.05 61.05 0.2K
14:14 61.05 61.05 61.05 61.05 0.3K
14:15 61.05 61.05 61.05 61.05 0.5K
14:17 61.05 61.11 61.05 61.11 2.3K
14:19 61.11 61.11 61.08 61.08 1.5K
14:21 61.06 61.06 61.06 61.06 0.9K
14:22 61.05 61.05 61.05 61.05 0.5K
14:23 61.08 61.08 61.08 61.08 0.6K
14:24 61.08 61.08 61.08 61.08 0.5K
14:25 61.08 61.08 61.08 61.08 2.1K
14:28 61.13 61.13 61.13 61.13 0.2K
14:29 61.11 61.11 61.11 61.11 1.1K
14:31 61.13 61.13 61.13 61.13 1.6K
14:32 61.13 61.13 61.13 61.13 2.7K
14:41 61.14 61.15 61.14 61.15 4.0K
14:43 61.17 61.17 61.17 61.17 0.9K
14:45 61.19 61.19 61.15 61.15 2.0K
14:46 61.09 61.12 61.09 61.12 0.7K
14:47 61.07 61.07 61.07 61.07 1.8K
14:49 61.10 61.10 61.10 61.10 0.6K
14:51 61.08 61.10 61.08 61.08 4.0K
14:52 61.09 61.09 61.09 61.09 1.8K
14:56 61.21 61.21 61.21 61.21 0.9K
14:57 61.23 61.23 61.23 61.23 2.8K
14:59 61.20 61.20 61.20 61.20 1.2K
15:02 61.21 61.21 61.21 61.21 0.2K
15:03 61.22 61.22 61.22 61.22 0.7K
15:04 61.22 61.22 61.22 61.22 2.7K
15:07 61.21 61.21 61.21 61.21 1.0K
15:09 61.20 61.20 61.20 61.20 0.4K
15:10 61.19 61.19 61.19 61.19 0.7K
15:11 61.19 61.23 61.19 61.23 3.6K
15:12 61.24 61.26 61.24 61.26 1.2K
15:13 61.31 61.31 61.30 61.30 0.8K
15:17 61.30 61.30 61.30 61.30 1.9K
15:18 61.30 61.30 61.30 61.30 1.0K
15:19 61.31 61.31 61.30 61.31 2.2K
15:20 61.30 61.30 61.30 61.30 0.4K
15:21 61.28 61.28 61.28 61.28 0.7K
15:22 61.27 61.27 61.27 61.27 1.6K
15:23 61.27 61.27 61.27 61.27 0.3K
15:24 61.25 61.25 61.25 61.25 2.7K
15:26 61.23 61.23 61.15 61.15 4.5K
15:27 61.16 61.16 61.16 61.16 1.2K
15:28 61.16 61.19 61.16 61.19 1.0K
15:29 61.19 61.19 61.19 61.19 0.8K
15:30 61.18 61.18 61.18 61.18 0.7K
15:31 61.15 61.15 61.14 61.14 1.0K
15:33 61.12 61.12 61.12 61.12 2.1K
15:35 61.10 61.10 61.10 61.10 0.7K
15:37 61.09 61.10 61.09 61.10 1.4K
15:38 61.08 61.08 61.08 61.08 1.4K
15:40 61.06 61.06 61.05 61.05 0.9K
15:41 61.05 61.06 61.04 61.06 4.9K
15:42 61.06 61.06 61.02 61.02 3.7K
15:43 60.97 60.99 60.97 60.99 2.0K
15:44 61.01 61.01 61.01 61.01 0.3K
15:45 61.01 61.01 61.01 61.01 2.1K
15:46 60.97 60.97 60.97 60.97 2.3K
15:47 60.97 60.97 60.94 60.94 3.9K
15:49 60.93 60.93 60.93 60.93 1.1K
15:50 60.89 60.92 60.88 60.92 4.5K
15:51 60.92 60.92 60.91 60.91 2.7K
15:52 60.91 60.91 60.91 60.91 1.3K
15:53 60.91 60.92 60.91 60.92 3.9K
15:54 60.92 60.92 60.90 60.90 3.8K
15:55 60.90 60.90 60.86 60.87 7.5K
15:56 60.86 60.86 60.86 60.86 3.4K
15:57 60.85 60.87 60.85 60.87 8.8K
15:58 60.86 60.91 60.86 60.91 9.4K
15:59 60.92 60.93 60.87 60.89 102.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available