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 60.61 60.61 60.57 60.57 3.6K
09:36 60.05 60.05 60.05 60.05 1.3K
09:37 60.29 60.29 60.29 60.29 0.1K
09:41 60.07 60.07 60.07 60.07 0.3K
09:45 60.12 60.17 60.12 60.17 2.1K
09:46 60.07 60.07 60.07 60.07 1.3K
09:50 60.05 60.16 60.05 60.16 1.7K
09:51 60.15 60.15 60.15 60.15 0.3K
09:52 60.18 60.18 60.18 60.18 0.2K
09:53 60.22 60.22 60.22 60.22 0.2K
09:54 60.19 60.19 60.19 60.19 0.1K
09:55 60.11 60.11 60.08 60.08 1.1K
09:56 59.99 59.99 59.91 59.91 1.8K
09:58 60.05 60.05 60.05 60.05 0.2K
09:59 60.05 60.05 60.03 60.03 0.8K
10:00 60.06 60.06 60.06 60.06 0.1K
10:01 60.13 60.13 60.13 60.13 0.8K
10:02 60.20 60.20 60.20 60.20 0.7K
10:03 60.27 60.27 60.27 60.27 0.6K
10:04 60.32 60.32 60.32 60.32 0.7K
10:05 60.32 60.32 60.28 60.28 0.6K
10:06 60.28 60.28 60.28 60.28 0.6K
10:07 60.28 60.28 60.28 60.28 0.6K
10:08 60.20 60.20 60.20 60.20 1.6K
10:09 60.20 60.20 60.20 60.20 0.7K
10:11 60.24 60.24 60.24 60.24 0.4K
10:12 60.28 60.28 60.28 60.28 0.1K
10:13 60.29 60.29 60.29 60.29 0.8K
10:15 60.20 60.20 60.20 60.20 1.8K
10:16 60.20 60.20 60.20 60.20 0.7K
10:19 60.12 60.16 60.12 60.16 1.5K
10:20 60.12 60.13 60.12 60.13 0.6K
10:21 60.12 60.14 60.12 60.14 2.0K
10:23 60.20 60.23 60.20 60.23 1.7K
10:24 60.22 60.22 60.15 60.15 1.1K
10:25 60.19 60.19 60.19 60.19 1.4K
10:31 60.32 60.32 60.32 60.32 0.4K
10:32 60.32 60.34 60.30 60.34 1.9K
10:33 60.38 60.38 60.34 60.36 2.0K
10:34 60.36 60.36 60.36 60.36 0.6K
10:35 60.27 60.27 60.27 60.27 0.4K
10:36 60.20 60.24 60.20 60.24 1.5K
10:38 60.34 60.34 60.34 60.34 0.4K
10:39 60.34 60.34 60.31 60.31 1.2K
10:41 60.30 60.30 60.30 60.30 0.2K
10:42 60.30 60.30 60.28 60.30 0.8K
10:43 60.30 60.32 60.30 60.32 0.7K
10:44 60.31 60.39 60.31 60.39 0.7K
10:45 60.38 60.38 60.38 60.38 1.8K
10:48 60.28 60.28 60.28 60.28 0.9K
10:49 60.29 60.29 60.29 60.29 0.3K
10:50 60.31 60.31 60.25 60.25 1.4K
10:51 60.24 60.24 60.24 60.24 0.4K
10:52 60.23 60.23 60.23 60.23 0.5K
10:53 60.23 60.23 60.23 60.23 0.7K
10:54 60.23 60.23 60.23 60.23 0.6K
10:56 60.27 60.27 60.26 60.26 2.0K
10:57 60.25 60.25 60.25 60.25 0.7K
11:00 60.28 60.28 60.27 60.27 1.5K
11:01 60.25 60.26 60.25 60.26 1.0K
11:02 60.32 60.32 60.32 60.32 1.2K
11:06 60.33 60.33 60.33 60.33 0.2K
11:07 60.32 60.32 60.32 60.32 0.3K
11:08 60.32 60.32 60.32 60.32 1.4K
11:09 60.32 60.32 60.32 60.32 0.2K
11:10 60.27 60.27 60.25 60.25 5.3K
11:11 60.24 60.24 60.24 60.24 0.7K
11:13 60.25 60.25 60.23 60.23 0.4K
11:14 60.21 60.21 60.21 60.21 1.6K
11:15 60.20 60.22 60.18 60.18 1.4K
11:17 60.18 60.18 60.18 60.18 0.2K
11:18 60.23 60.23 60.18 60.18 2.3K
11:20 60.17 60.17 60.17 60.17 0.7K
11:21 60.18 60.18 60.18 60.18 1.2K
11:23 60.17 60.17 60.17 60.17 0.6K
11:24 60.18 60.18 60.18 60.18 0.2K
11:25 60.18 60.18 60.18 60.18 1.2K
11:26 60.17 60.17 60.09 60.09 2.1K
11:29 60.12 60.12 60.12 60.12 1.0K
11:30 60.00 60.04 60.00 60.00 1.4K
11:31 60.04 60.04 60.04 60.04 1.2K
11:32 60.09 60.09 60.09 60.09 0.5K
11:33 60.12 60.13 60.12 60.13 1.1K
11:35 60.15 60.15 60.15 60.15 0.2K
11:36 60.15 60.15 60.15 60.15 0.4K
11:37 60.17 60.24 60.17 60.24 1.5K
11:38 60.21 60.21 60.21 60.21 1.0K
11:42 60.20 60.20 60.20 60.20 1.1K
11:44 60.19 60.19 60.19 60.19 1.5K
11:46 60.08 60.08 60.08 60.08 1.0K
11:50 60.01 60.06 60.01 60.06 1.5K
11:52 60.05 60.05 60.05 60.05 0.6K
11:54 60.07 60.07 60.07 60.07 1.5K
12:00 60.09 60.09 60.09 60.09 0.1K
12:01 60.09 60.17 60.09 60.17 1.8K
12:04 60.20 60.20 60.20 60.20 0.5K
12:05 60.20 60.20 60.20 60.20 0.3K
12:06 60.16 60.16 60.16 60.16 0.8K
12:08 60.15 60.15 60.15 60.15 0.2K
12:09 60.20 60.20 60.20 60.20 0.9K
12:10 60.21 60.21 60.21 60.21 0.4K
12:11 60.21 60.21 60.21 60.21 0.6K
12:14 60.18 60.20 60.18 60.20 0.7K
12:17 60.20 60.20 60.20 60.20 0.5K
12:19 60.20 60.20 60.19 60.19 0.6K
12:20 60.17 60.17 60.17 60.17 0.3K
12:21 60.15 60.15 60.15 60.15 1.3K
12:22 60.17 60.17 60.17 60.17 0.5K
12:23 60.19 60.19 60.19 60.19 0.2K
12:24 60.25 60.25 60.25 60.25 2.8K
12:25 60.22 60.22 60.22 60.22 0.2K
12:26 60.23 60.23 60.23 60.23 1.4K
12:29 60.22 60.22 60.22 60.22 0.5K
12:30 60.24 60.24 60.24 60.24 1.5K
12:31 60.31 60.31 60.31 60.31 0.3K
12:32 60.28 60.28 60.27 60.27 1.6K
12:33 60.24 60.24 60.23 60.23 1.5K
12:38 60.29 60.29 60.25 60.25 0.8K
12:39 60.27 60.27 60.27 60.27 0.7K
12:41 60.27 60.27 60.25 60.25 0.6K
12:42 60.25 60.27 60.25 60.27 0.7K
12:44 60.28 60.28 60.28 60.28 0.4K
12:46 60.24 60.24 60.20 60.20 1.6K
12:47 60.18 60.18 60.18 60.18 0.7K
12:49 60.18 60.18 60.18 60.18 0.3K
12:50 60.19 60.19 60.19 60.19 0.5K
12:51 60.19 60.19 60.19 60.19 1.7K
12:54 60.19 60.19 60.16 60.19 2.0K
12:57 60.20 60.22 60.20 60.22 1.2K
13:00 60.27 60.27 60.27 60.27 0.3K
13:01 60.31 60.31 60.31 60.31 0.6K
13:02 60.33 60.33 60.33 60.33 0.5K
13:05 60.31 60.31 60.31 60.31 0.6K
13:06 60.33 60.33 60.32 60.32 0.6K
13:07 60.31 60.31 60.31 60.31 0.1K
13:08 60.30 60.30 60.30 60.30 2.1K
13:09 60.30 60.30 60.30 60.30 0.1K
13:10 60.32 60.32 60.32 60.32 1.2K
13:12 60.31 60.31 60.18 60.24 1.9K
13:16 60.21 60.23 60.21 60.23 2.0K
13:17 60.23 60.23 60.19 60.19 1.8K
13:19 60.21 60.21 60.18 60.18 1.2K
13:20 60.15 60.15 60.15 60.15 0.2K
13:21 60.18 60.18 60.18 60.18 0.2K
13:22 60.18 60.18 60.18 60.18 0.2K
13:23 60.18 60.18 60.18 60.18 0.7K
13:24 60.16 60.16 60.16 60.16 1.5K
13:26 60.15 60.15 60.15 60.15 2.8K
13:27 60.15 60.15 60.15 60.15 1.7K
13:28 60.15 60.15 60.15 60.15 2.0K
13:31 60.05 60.08 60.05 60.05 7.2K
13:35 60.05 60.05 60.05 60.05 0.8K
13:36 60.00 60.00 60.00 60.00 2.1K
13:37 59.97 59.98 59.97 59.98 5.4K
13:38 60.01 60.01 60.01 60.01 0.2K
13:39 59.98 59.98 59.98 59.98 0.9K
13:40 59.94 59.94 59.92 59.92 2.1K
13:41 59.95 59.95 59.95 59.95 6.3K
13:43 59.92 59.92 59.92 59.92 0.9K
13:44 59.94 59.98 59.94 59.98 4.7K
13:45 60.02 60.02 59.99 59.99 1.6K
13:47 59.94 59.94 59.94 59.94 0.3K
13:48 59.94 59.95 59.94 59.95 2.7K
13:49 59.95 59.95 59.91 59.94 3.1K
13:52 60.04 60.04 60.03 60.03 2.1K
13:54 59.99 59.99 59.99 59.99 0.7K
13:55 60.04 60.04 60.04 60.04 0.3K
13:58 59.92 59.94 59.92 59.94 1.9K
14:00 59.97 59.97 59.97 59.97 0.5K
14:01 60.00 60.00 59.96 59.96 1.0K
14:03 59.91 59.91 59.91 59.91 0.5K
14:06 59.89 59.89 59.89 59.89 0.9K
14:07 59.86 59.86 59.86 59.86 1.0K
14:10 59.88 59.88 59.88 59.88 2.0K
14:15 59.90 59.90 59.90 59.90 0.9K
14:16 59.90 59.90 59.90 59.90 0.3K
14:18 59.89 59.89 59.86 59.86 2.5K
14:19 59.85 59.85 59.85 59.85 0.7K
14:21 59.88 59.88 59.88 59.88 0.7K
14:24 59.90 59.91 59.90 59.91 0.7K
14:26 59.88 59.88 59.88 59.88 1.0K
14:27 59.92 59.92 59.92 59.92 1.1K
14:29 59.96 59.96 59.96 59.96 0.4K
14:31 59.95 59.96 59.90 59.91 14.4K
14:37 59.95 59.95 59.92 59.92 1.9K
14:38 59.93 59.93 59.93 59.93 0.5K
14:39 59.93 59.93 59.93 59.93 0.4K
14:40 59.93 59.93 59.93 59.93 0.7K
14:42 59.91 59.91 59.89 59.89 1.9K
14:45 59.92 59.92 59.92 59.92 0.2K
14:46 59.89 59.89 59.89 59.89 0.3K
14:47 59.89 59.89 59.89 59.89 1.2K
14:48 59.89 59.89 59.88 59.88 2.3K
14:49 59.84 59.84 59.84 59.84 0.2K
14:50 59.84 59.84 59.84 59.84 1.0K
14:51 59.83 59.90 59.83 59.90 3.5K
14:53 59.88 59.88 59.87 59.87 0.8K
14:55 59.86 59.86 59.86 59.86 1.6K
14:56 59.87 59.87 59.87 59.87 0.3K
14:57 59.88 59.90 59.88 59.88 2.3K
14:59 59.90 59.90 59.90 59.90 3.1K
15:00 59.92 59.92 59.88 59.88 2.7K
15:01 59.86 59.87 59.86 59.87 1.0K
15:02 59.86 59.87 59.86 59.87 3.9K
15:03 59.88 59.88 59.88 59.88 0.4K
15:04 59.88 59.88 59.88 59.88 1.2K
15:05 59.85 59.85 59.85 59.85 0.5K
15:06 59.84 59.84 59.84 59.84 2.6K
15:07 59.84 59.84 59.84 59.84 2.9K
15:10 59.90 59.90 59.90 59.90 0.3K
15:11 59.88 59.94 59.88 59.94 3.8K
15:15 59.92 59.92 59.89 59.89 1.8K
15:18 59.89 59.89 59.89 59.89 0.5K
15:19 59.89 59.91 59.89 59.91 2.0K
15:21 59.94 59.94 59.94 59.94 1.1K
15:24 59.92 59.92 59.91 59.92 5.3K
15:25 59.92 59.92 59.92 59.92 0.7K
15:27 59.90 59.90 59.90 59.90 1.3K
15:28 59.90 59.91 59.90 59.91 0.8K
15:29 59.91 59.91 59.90 59.90 1.4K
15:30 59.90 59.91 59.90 59.91 4.0K
15:31 59.91 59.91 59.89 59.90 1.2K
15:32 59.91 59.91 59.91 59.91 0.6K
15:33 59.90 59.90 59.89 59.89 1.3K
15:34 59.89 59.93 59.88 59.88 5.7K
15:36 59.89 59.89 59.87 59.87 0.6K
15:37 59.89 59.89 59.89 59.89 0.3K
15:38 59.89 59.89 59.89 59.89 0.4K
15:39 59.89 59.89 59.85 59.85 1.9K
15:40 59.86 59.86 59.85 59.85 2.1K
15:41 59.86 59.86 59.84 59.84 1.2K
15:42 59.85 59.88 59.85 59.88 6.1K
15:43 59.89 59.89 59.89 59.89 0.6K
15:44 59.92 59.93 59.89 59.93 4.5K
15:46 59.95 59.95 59.95 59.95 1.7K
15:47 59.95 59.95 59.95 59.95 0.6K
15:48 59.92 59.92 59.92 59.92 3.1K
15:50 59.94 59.94 59.94 59.94 3.9K
15:51 59.92 59.92 59.87 59.87 6.4K
15:52 59.88 59.88 59.88 59.88 1.9K
15:53 59.89 59.90 59.89 59.90 3.1K
15:54 59.89 59.89 59.89 59.89 2.9K
15:55 59.92 59.92 59.89 59.89 6.0K
15:56 59.85 59.85 59.85 59.85 5.8K
15:57 59.87 59.88 59.87 59.88 6.4K
15:58 59.88 59.91 59.87 59.89 13.3K
15:59 59.89 59.92 59.88 59.91 103.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available