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 61.02 61.02 61.02 61.02 3.1K
09:33 61.09 61.09 61.09 61.09 0.5K
09:35 61.36 61.36 61.36 61.36 2.7K
09:38 61.46 61.46 61.46 61.46 0.3K
09:41 61.26 61.26 61.26 61.26 1.3K
09:43 61.17 61.17 61.17 61.17 1.6K
09:45 60.90 60.90 60.90 60.90 0.1K
09:51 61.00 61.00 61.00 61.00 0.4K
09:54 61.05 61.05 61.05 61.05 0.4K
09:58 60.89 60.89 60.89 60.89 0.8K
10:00 60.88 60.88 60.88 60.88 1.0K
10:06 60.99 60.99 60.99 60.99 1.5K
10:08 61.06 61.06 61.02 61.02 0.6K
10:10 61.06 61.09 61.06 61.09 0.7K
10:12 61.02 61.08 61.02 61.08 1.6K
10:14 60.95 60.95 60.95 60.95 0.7K
10:18 60.94 60.98 60.94 60.98 0.9K
10:21 60.81 60.88 60.81 60.88 1.8K
10:22 60.85 60.85 60.85 60.85 0.3K
10:24 60.84 60.84 60.84 60.84 0.2K
10:25 60.82 60.82 60.82 60.82 2.1K
10:26 60.96 60.96 60.96 60.96 0.8K
10:31 60.95 60.95 60.95 60.95 0.7K
10:32 60.99 60.99 60.99 60.99 0.6K
10:33 61.00 61.00 61.00 61.00 1.4K
10:36 61.07 61.07 61.07 61.07 1.1K
10:38 61.04 61.04 61.04 61.04 0.7K
10:41 61.04 61.04 61.04 61.04 0.2K
10:42 61.06 61.06 61.06 61.06 0.6K
10:45 61.04 61.04 61.04 61.04 0.4K
10:46 61.02 61.02 61.02 61.02 0.3K
10:49 61.06 61.06 61.06 61.06 1.2K
10:51 61.02 61.02 60.98 60.98 1.9K
10:52 61.02 61.04 61.02 61.04 0.4K
10:53 61.07 61.07 61.01 61.01 0.6K
10:54 60.95 60.95 60.95 60.95 0.4K
10:55 61.00 61.00 61.00 61.00 4.0K
10:57 61.00 61.00 61.00 61.00 0.7K
10:58 60.92 60.92 60.92 60.92 0.4K
10:59 60.93 60.93 60.90 60.90 1.2K
11:01 60.98 60.98 60.98 60.98 0.5K
11:02 60.96 60.96 60.96 60.96 0.5K
11:04 61.00 61.00 61.00 61.00 0.3K
11:06 61.01 61.01 61.01 61.01 1.5K
11:08 61.06 61.06 61.06 61.06 0.6K
11:11 61.10 61.10 61.10 61.10 0.9K
11:12 61.06 61.06 61.06 61.06 1.5K
11:21 61.00 61.00 60.99 60.99 1.0K
11:22 60.91 60.91 60.88 60.88 1.8K
11:24 60.89 60.90 60.89 60.90 1.0K
11:25 60.90 60.90 60.90 60.90 0.2K
11:26 60.90 60.90 60.90 60.90 0.6K
11:28 60.91 60.91 60.91 60.91 1.0K
11:30 60.91 60.91 60.91 60.91 2.1K
11:39 60.97 60.97 60.97 60.97 0.6K
11:41 60.94 60.94 60.94 60.94 1.3K
11:42 60.93 60.93 60.93 60.93 0.4K
11:44 60.91 60.91 60.91 60.91 0.2K
11:45 60.97 60.97 60.97 60.97 1.1K
11:47 60.98 60.98 60.98 60.98 0.7K
11:49 60.94 60.94 60.94 60.94 0.9K
11:50 60.92 60.92 60.92 60.92 0.6K
11:53 60.94 60.94 60.94 60.94 0.4K
11:54 60.96 60.97 60.96 60.97 1.8K
11:55 61.02 61.02 61.02 61.02 0.1K
11:57 61.00 61.00 60.99 60.99 1.1K
11:58 60.99 60.99 60.99 60.99 0.3K
12:00 60.95 60.95 60.95 60.95 1.4K
12:07 60.99 60.99 60.99 60.99 0.7K
12:11 60.93 60.98 60.93 60.97 2.6K
12:13 60.97 60.97 60.97 60.97 0.8K
12:15 60.90 60.90 60.90 60.90 1.4K
12:17 60.85 60.85 60.85 60.85 0.4K
12:18 60.93 60.93 60.93 60.93 2.2K
12:24 60.96 60.96 60.96 60.96 0.2K
12:25 60.92 60.92 60.92 60.92 0.7K
12:28 60.96 60.96 60.96 60.96 0.5K
12:29 60.98 60.98 60.98 60.98 0.3K
12:30 60.99 60.99 60.99 60.99 1.6K
12:36 61.00 61.00 61.00 61.00 0.7K
12:37 61.02 61.02 61.02 61.02 1.8K
12:42 61.07 61.07 61.07 61.07 0.3K
12:43 61.08 61.08 61.08 61.08 0.4K
12:44 61.08 61.08 61.08 61.08 0.7K
12:47 61.08 61.08 61.08 61.08 0.6K
12:48 61.07 61.10 61.07 61.10 1.1K
12:50 61.10 61.10 61.10 61.10 1.1K
12:52 61.11 61.11 61.11 61.11 0.1K
12:53 61.11 61.11 61.09 61.09 0.9K
12:55 61.06 61.06 61.06 61.06 0.2K
12:56 61.06 61.06 61.06 61.06 1.1K
13:04 61.03 61.03 61.03 61.03 1.3K
13:06 61.04 61.04 60.99 60.99 5.3K
13:08 60.99 61.01 60.95 60.95 3.3K
13:10 60.91 60.91 60.91 60.91 1.6K
13:12 60.93 60.93 60.91 60.91 1.3K
13:14 60.88 60.88 60.88 60.88 7.8K
13:15 60.88 60.88 60.88 60.88 0.4K
13:17 60.82 60.82 60.82 60.82 1.6K
13:20 60.78 60.78 60.78 60.78 0.9K
13:21 60.80 60.80 60.80 60.80 4.7K
13:22 60.81 60.81 60.81 60.81 1.4K
13:23 60.77 60.77 60.77 60.77 0.1K
13:24 60.77 60.77 60.76 60.76 2.0K
13:26 60.74 60.77 60.74 60.77 9.8K
13:27 60.77 60.77 60.76 60.76 2.2K
13:28 60.82 60.84 60.82 60.84 19.1K
13:30 60.85 60.85 60.85 60.85 0.5K
13:31 60.88 60.88 60.88 60.88 3.8K
13:34 60.92 60.93 60.92 60.93 0.6K
13:35 60.94 60.94 60.94 60.94 0.7K
13:36 60.94 60.94 60.94 60.94 0.3K
13:38 60.94 60.95 60.94 60.95 1.1K
13:39 60.92 60.97 60.92 60.97 8.9K
13:40 60.93 60.93 60.92 60.92 2.6K
13:43 60.92 60.92 60.92 60.92 1.4K
13:50 60.88 60.88 60.86 60.86 8.8K
13:51 60.87 60.96 60.87 60.96 10.0K
13:52 60.96 60.98 60.96 60.98 2.1K
13:53 60.99 60.99 60.99 60.99 0.2K
13:54 60.99 61.02 60.99 61.02 1.5K
13:56 61.03 61.03 60.94 60.94 1.4K
13:57 60.95 60.95 60.95 60.95 2.0K
14:04 60.94 60.94 60.94 60.94 0.4K
14:05 60.95 60.95 60.95 60.95 0.7K
14:06 60.95 60.95 60.95 60.95 1.0K
14:08 60.93 60.93 60.93 60.93 0.1K
14:09 60.91 60.91 60.88 60.88 2.0K
14:10 60.87 60.87 60.87 60.87 0.6K
14:11 60.84 60.84 60.84 60.84 0.5K
14:12 60.83 60.83 60.83 60.83 1.0K
14:14 60.80 60.80 60.80 60.80 0.3K
14:15 60.81 60.81 60.81 60.81 0.9K
14:16 60.77 60.79 60.77 60.79 1.1K
14:17 60.80 60.80 60.80 60.80 6.8K
14:18 60.80 60.80 60.80 60.80 0.4K
14:19 60.80 60.80 60.80 60.80 0.3K
14:21 60.80 60.80 60.76 60.76 2.0K
14:22 60.71 60.75 60.71 60.75 2.0K
14:26 60.71 60.71 60.71 60.71 0.4K
14:28 60.70 60.71 60.69 60.71 1.0K
14:30 60.69 60.69 60.69 60.69 0.1K
14:31 60.71 60.72 60.68 60.70 12.5K
14:32 60.72 60.72 60.71 60.71 1.6K
14:33 60.70 60.70 60.70 60.70 0.1K
14:34 60.72 60.72 60.72 60.72 0.9K
14:35 60.68 60.68 60.68 60.68 0.3K
14:36 60.67 60.67 60.67 60.67 0.3K
14:37 60.68 60.68 60.68 60.68 0.3K
14:38 60.66 60.66 60.66 60.66 0.9K
14:40 60.64 60.64 60.58 60.58 1.7K
14:43 60.57 60.57 60.57 60.57 0.7K
14:46 60.61 60.64 60.61 60.64 7.7K
14:47 60.63 60.63 60.63 60.63 1.3K
14:49 60.61 60.61 60.61 60.61 1.2K
14:50 60.61 60.61 60.61 60.61 1.0K
14:53 60.58 60.58 60.58 60.58 0.3K
14:54 60.64 60.64 60.64 60.64 4.6K
14:55 60.65 60.65 60.65 60.65 0.5K
14:56 60.64 60.64 60.64 60.64 3.2K
14:57 60.63 60.63 60.63 60.63 1.0K
14:58 60.61 60.63 60.61 60.63 3.3K
15:00 60.66 60.66 60.63 60.63 3.5K
15:01 60.62 60.62 60.62 60.62 0.7K
15:04 60.62 60.64 60.62 60.64 6.0K
15:05 60.64 60.65 60.64 60.65 0.6K
15:06 60.66 60.66 60.66 60.66 1.3K
15:07 60.67 60.67 60.67 60.67 1.1K
15:08 60.69 60.69 60.69 60.69 2.7K
15:15 60.65 60.65 60.65 60.65 0.4K
15:16 60.65 60.65 60.65 60.65 0.6K
15:17 60.64 60.64 60.63 60.63 1.5K
15:18 60.65 60.65 60.65 60.65 1.8K
15:21 60.62 60.62 60.59 60.59 1.8K
15:22 60.58 60.58 60.58 60.58 1.8K
15:24 60.59 60.59 60.59 60.59 0.7K
15:25 60.58 60.58 60.58 60.58 4.3K
15:27 60.60 60.60 60.60 60.60 0.2K
15:28 60.62 60.62 60.62 60.62 0.2K
15:29 60.60 60.62 60.60 60.62 0.9K
15:30 60.56 60.56 60.54 60.55 2.3K
15:31 60.55 60.55 60.53 60.53 0.7K
15:32 60.55 60.56 60.54 60.54 1.5K
15:33 60.51 60.51 60.51 60.51 3.3K
15:36 60.52 60.52 60.52 60.52 0.8K
15:37 60.52 60.52 60.52 60.52 1.6K
15:38 60.54 60.54 60.51 60.51 2.4K
15:39 60.56 60.56 60.56 60.56 1.2K
15:40 60.56 60.57 60.56 60.56 2.2K
15:41 60.56 60.56 60.56 60.56 1.5K
15:42 60.57 60.57 60.54 60.55 1.7K
15:43 60.54 60.56 60.54 60.55 1.9K
15:44 60.53 60.55 60.53 60.55 2.8K
15:45 60.50 60.54 60.50 60.53 3.9K
15:46 60.52 60.52 60.50 60.50 0.8K
15:47 60.53 60.53 60.49 60.49 3.0K
15:48 60.49 60.49 60.47 60.47 4.2K
15:49 60.49 60.49 60.44 60.44 4.1K
15:50 60.43 60.47 60.43 60.47 5.6K
15:52 60.46 60.47 60.46 60.47 4.7K
15:53 60.47 60.47 60.47 60.47 1.3K
15:54 60.45 60.45 60.44 60.45 5.8K
15:55 60.45 60.45 60.43 60.43 4.4K
15:56 60.44 60.49 60.43 60.49 8.7K
15:57 60.47 60.51 60.47 60.48 11.1K
15:58 60.48 60.51 60.45 60.46 22.7K
15:59 60.47 60.48 60.38 60.39 170.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available