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 60.36 60.36 60.36 60.36 2.6K
09:31 60.13 60.17 60.13 60.17 0.6K
09:32 60.17 60.20 60.17 60.20 0.7K
09:34 60.24 60.24 60.24 60.24 2.0K
09:36 60.24 60.24 60.24 60.24 0.8K
09:38 60.26 60.26 60.26 60.26 0.7K
09:39 60.26 60.26 60.26 60.26 0.3K
09:40 60.16 60.16 60.16 60.16 1.9K
09:42 60.17 60.20 60.17 60.17 2.2K
09:43 60.27 60.27 60.27 60.27 0.2K
09:45 60.17 60.17 60.17 60.17 0.8K
09:46 60.18 60.18 60.12 60.12 0.5K
09:47 60.18 60.18 60.18 60.18 0.7K
09:51 60.24 60.24 60.19 60.20 1.5K
09:52 60.20 60.20 60.20 60.20 0.4K
09:53 60.36 60.36 60.34 60.34 0.5K
09:56 60.48 60.62 60.48 60.62 2.7K
09:57 60.48 60.62 60.48 60.62 0.4K
09:59 60.61 60.61 60.61 60.61 1.0K
10:00 60.62 60.62 60.62 60.62 1.2K
10:03 60.54 60.54 60.54 60.54 0.7K
10:04 60.58 60.58 60.58 60.58 0.7K
10:05 60.66 60.66 60.62 60.62 2.1K
10:06 60.60 60.60 60.56 60.57 2.2K
10:07 60.51 60.52 60.51 60.52 0.8K
10:09 60.60 60.60 60.60 60.60 1.1K
10:11 60.64 60.71 60.62 60.71 1.2K
10:13 60.70 60.70 60.70 60.70 0.6K
10:15 60.70 60.71 60.70 60.71 0.3K
10:16 60.62 60.64 60.62 60.64 1.6K
10:17 60.63 60.63 60.63 60.63 1.6K
10:18 60.66 60.66 60.66 60.66 0.4K
10:19 60.67 60.67 60.67 60.67 0.3K
10:20 60.71 60.74 60.71 60.74 1.3K
10:21 60.70 60.70 60.70 60.70 0.2K
10:22 60.70 60.74 60.70 60.70 2.1K
10:23 60.75 60.78 60.75 60.78 1.2K
10:25 60.81 60.81 60.81 60.81 0.2K
10:26 60.81 60.81 60.81 60.81 0.4K
10:28 60.72 60.72 60.70 60.70 0.9K
10:29 60.68 60.68 60.67 60.67 1.7K
10:30 60.73 60.73 60.73 60.73 0.1K
10:31 60.75 60.80 60.75 60.80 0.7K
10:32 60.76 60.76 60.76 60.76 0.2K
10:33 60.79 60.79 60.79 60.79 0.5K
10:34 60.79 60.79 60.75 60.75 1.0K
10:35 60.80 60.80 60.80 60.80 1.1K
10:36 60.78 60.78 60.78 60.78 0.2K
10:38 60.78 60.78 60.78 60.78 0.2K
10:39 60.86 60.86 60.86 60.86 0.8K
10:40 60.81 60.85 60.81 60.81 2.3K
10:41 60.80 60.80 60.80 60.80 0.7K
10:42 60.77 60.84 60.77 60.84 0.8K
10:43 60.81 60.81 60.81 60.81 0.5K
10:45 60.84 60.89 60.84 60.89 0.7K
10:46 60.83 60.83 60.83 60.83 2.6K
10:49 60.79 60.79 60.79 60.79 0.4K
10:50 60.70 60.70 60.70 60.70 1.3K
10:51 60.74 60.74 60.74 60.74 0.2K
10:52 60.73 60.73 60.70 60.70 0.7K
10:53 60.70 60.70 60.70 60.70 0.7K
10:58 60.74 60.74 60.74 60.74 1.3K
10:59 60.77 60.79 60.77 60.79 2.7K
11:00 60.78 60.78 60.75 60.75 0.3K
11:01 60.75 60.78 60.75 60.75 0.9K
11:02 60.80 60.80 60.80 60.80 0.3K
11:03 60.77 60.77 60.73 60.73 2.9K
11:04 60.69 60.69 60.69 60.69 0.8K
11:05 60.63 60.67 60.63 60.67 0.5K
11:06 60.61 60.62 60.61 60.62 1.0K
11:07 60.63 60.63 60.63 60.63 0.3K
11:09 60.66 60.66 60.66 60.66 0.2K
11:11 60.63 60.63 60.63 60.63 0.3K
11:12 60.63 60.63 60.63 60.63 0.1K
11:13 60.72 60.72 60.72 60.72 1.7K
11:14 60.60 60.60 60.60 60.60 0.4K
11:15 60.61 60.61 60.61 60.61 0.7K
11:16 60.65 60.65 60.65 60.65 0.1K
11:18 60.62 60.62 60.62 60.62 1.6K
11:19 60.62 60.62 60.62 60.62 0.1K
11:20 60.62 60.62 60.62 60.62 0.6K
11:23 60.61 60.61 60.61 60.61 0.7K
11:25 60.58 60.58 60.58 60.58 0.3K
11:26 60.58 60.58 60.58 60.58 0.4K
11:28 60.54 60.54 60.54 60.54 1.1K
11:30 60.59 60.59 60.59 60.59 0.3K
11:31 60.60 60.62 60.60 60.62 1.1K
11:35 60.62 60.63 60.62 60.63 1.1K
11:36 60.62 60.62 60.62 60.62 0.1K
11:37 60.60 60.60 60.59 60.59 1.2K
11:38 60.59 60.59 60.59 60.59 0.3K
11:39 60.56 60.56 60.56 60.56 0.7K
11:40 60.54 60.54 60.54 60.54 0.6K
11:41 60.53 60.56 60.53 60.56 1.2K
11:45 60.58 60.58 60.58 60.58 0.9K
11:46 60.60 60.60 60.60 60.60 1.0K
11:47 60.61 60.61 60.58 60.58 1.5K
11:49 60.58 60.58 60.58 60.58 0.6K
11:51 60.58 60.61 60.58 60.61 1.2K
11:55 60.62 60.62 60.62 60.62 0.4K
11:57 60.61 60.61 60.61 60.61 0.3K
11:58 60.61 60.61 60.61 60.61 0.3K
12:00 60.62 60.62 60.62 60.62 1.4K
12:01 60.67 60.67 60.67 60.67 1.0K
12:05 60.65 60.65 60.65 60.65 0.6K
12:06 60.64 60.64 60.64 60.64 0.3K
12:08 60.64 60.64 60.64 60.64 1.1K
12:09 60.65 60.65 60.65 60.65 0.4K
12:11 60.69 60.69 60.69 60.69 1.1K
12:12 60.69 60.69 60.69 60.69 0.4K
12:13 60.65 60.65 60.65 60.65 1.2K
12:16 60.67 60.68 60.67 60.68 0.5K
12:17 60.74 60.74 60.74 60.74 0.5K
12:20 60.69 60.69 60.69 60.69 1.6K
12:22 60.74 60.74 60.74 60.74 0.5K
12:23 60.74 60.74 60.74 60.74 0.4K
12:24 60.76 60.76 60.76 60.76 0.4K
12:25 60.77 60.77 60.75 60.75 1.1K
12:28 60.74 60.74 60.74 60.74 0.7K
12:29 60.74 60.77 60.74 60.77 0.5K
12:30 60.72 60.73 60.72 60.73 1.4K
12:32 60.73 60.73 60.71 60.73 1.2K
12:33 60.73 60.73 60.73 60.73 0.1K
12:34 60.73 60.75 60.71 60.71 0.9K
12:36 60.75 60.75 60.75 60.75 0.2K
12:37 60.75 60.75 60.72 60.72 0.3K
12:38 60.73 60.73 60.73 60.73 0.2K
12:39 60.77 60.77 60.77 60.77 0.5K
12:40 60.77 60.77 60.77 60.77 0.8K
12:41 60.75 60.77 60.75 60.77 0.7K
12:42 60.73 60.73 60.73 60.73 1.5K
12:43 60.74 60.74 60.74 60.74 0.1K
12:44 60.75 60.77 60.75 60.77 0.6K
12:45 60.74 60.74 60.74 60.74 0.6K
12:47 60.76 60.76 60.73 60.73 0.9K
12:48 60.73 60.73 60.70 60.72 1.1K
12:49 60.74 60.74 60.74 60.74 0.4K
12:50 60.74 60.74 60.74 60.74 0.5K
12:51 60.74 60.74 60.74 60.74 0.4K
12:52 60.75 60.77 60.74 60.77 0.6K
12:53 60.76 60.76 60.74 60.74 0.2K
12:54 60.76 60.77 60.76 60.77 0.5K
12:55 60.74 60.74 60.74 60.74 0.5K
12:56 60.78 60.78 60.78 60.78 0.5K
12:57 60.77 60.80 60.77 60.78 2.2K
12:58 60.78 60.78 60.78 60.78 0.3K
12:59 60.80 60.80 60.80 60.80 0.4K
13:00 60.80 60.80 60.80 60.80 0.2K
13:02 60.85 60.85 60.85 60.85 1.1K
13:03 60.86 60.86 60.86 60.86 0.3K
13:04 60.89 60.89 60.89 60.89 0.9K
13:06 60.89 60.89 60.87 60.87 1.0K
13:07 60.85 60.85 60.85 60.85 0.5K
13:08 60.86 60.88 60.86 60.86 1.1K
13:10 60.84 60.88 60.84 60.88 1.6K
13:12 60.85 60.85 60.85 60.85 0.3K
13:13 60.85 60.85 60.85 60.85 0.5K
13:14 60.83 60.83 60.83 60.83 1.2K
13:17 60.79 60.79 60.79 60.79 1.4K
13:18 60.80 60.80 60.80 60.80 0.6K
13:19 60.80 60.80 60.79 60.80 1.0K
13:20 60.76 60.76 60.74 60.74 0.5K
13:21 60.74 60.77 60.74 60.77 1.3K
13:22 60.76 60.76 60.75 60.75 0.6K
13:23 60.73 60.75 60.73 60.75 1.3K
13:24 60.77 60.77 60.77 60.77 0.7K
13:29 60.77 60.77 60.77 60.77 1.2K
13:30 60.76 60.76 60.76 60.76 0.4K
13:31 60.75 60.75 60.75 60.75 1.6K
13:32 60.70 60.71 60.70 60.71 0.8K
13:33 60.74 60.74 60.74 60.74 0.9K
13:36 60.77 60.77 60.77 60.77 0.9K
13:39 60.82 60.82 60.82 60.82 1.5K
13:42 60.79 60.81 60.79 60.81 1.4K
13:43 60.81 60.81 60.81 60.81 0.8K
13:45 60.83 60.83 60.83 60.83 0.7K
13:46 60.87 60.87 60.84 60.84 2.2K
13:48 60.81 60.81 60.81 60.81 0.6K
13:49 60.83 60.83 60.83 60.83 1.2K
13:50 60.79 60.79 60.79 60.79 2.3K
13:54 60.87 60.87 60.87 60.87 0.4K
13:55 60.84 60.84 60.84 60.84 0.1K
13:56 60.84 60.84 60.84 60.84 0.5K
13:57 60.84 60.84 60.84 60.84 0.8K
14:00 60.82 60.86 60.82 60.83 1.2K
14:01 60.82 60.82 60.82 60.82 0.1K
14:02 60.79 60.79 60.78 60.78 1.6K
14:03 60.78 60.78 60.78 60.78 0.2K
14:04 60.83 60.83 60.80 60.80 1.2K
14:05 60.80 60.80 60.78 60.80 1.0K
14:06 60.81 60.81 60.81 60.81 1.4K
14:07 60.78 60.78 60.78 60.78 0.4K
14:08 60.78 60.78 60.78 60.78 0.2K
14:09 60.80 60.82 60.80 60.82 2.0K
14:11 60.81 60.81 60.81 60.81 0.8K
14:12 60.81 60.82 60.81 60.82 1.5K
14:14 60.80 60.80 60.80 60.80 0.4K
14:15 60.80 60.80 60.80 60.80 0.8K
14:17 60.80 60.80 60.80 60.80 0.5K
14:18 60.81 60.81 60.81 60.81 1.4K
14:19 60.81 60.81 60.81 60.81 0.5K
14:20 60.82 60.82 60.82 60.82 1.5K
14:21 60.81 60.81 60.81 60.81 0.9K
14:22 60.81 60.81 60.81 60.81 0.5K
14:23 60.83 60.91 60.83 60.91 1.2K
14:24 60.88 60.88 60.88 60.88 0.6K
14:26 60.87 60.87 60.87 60.87 0.4K
14:27 60.87 60.87 60.87 60.87 0.9K
14:29 60.90 60.94 60.90 60.94 0.8K
14:30 60.94 60.94 60.92 60.92 1.3K
14:31 60.94 60.94 60.94 60.94 1.4K
14:32 60.92 60.93 60.92 60.93 1.9K
14:33 60.91 60.91 60.91 60.91 1.2K
14:34 60.92 60.95 60.92 60.95 1.4K
14:35 60.91 60.91 60.91 60.91 1.4K
14:36 60.92 60.92 60.92 60.92 1.8K
14:37 60.81 60.81 60.79 60.79 2.9K
14:38 60.82 60.82 60.77 60.77 0.9K
14:39 60.77 60.77 60.77 60.77 0.2K
14:40 60.77 60.77 60.73 60.73 1.1K
14:41 60.66 60.71 60.66 60.67 0.8K
14:42 60.69 60.71 60.69 60.71 1.1K
14:43 60.73 60.77 60.73 60.77 1.7K
14:44 60.80 60.80 60.80 60.80 0.3K
14:45 60.83 60.87 60.83 60.87 0.8K
14:46 60.86 60.86 60.83 60.86 1.5K
14:47 60.86 60.87 60.83 60.87 1.7K
14:48 60.84 60.84 60.80 60.80 1.0K
14:49 60.75 60.76 60.75 60.76 1.7K
14:50 60.65 60.76 60.65 60.76 2.4K
14:51 60.68 60.74 60.68 60.74 1.3K
14:52 60.74 60.74 60.74 60.74 0.8K
14:53 60.74 60.74 60.74 60.74 0.4K
14:54 60.73 60.74 60.71 60.71 2.6K
14:55 60.67 60.67 60.60 60.60 2.8K
14:56 60.57 60.57 60.57 60.57 1.6K
14:58 60.59 60.61 60.56 60.61 1.6K
14:59 60.58 60.61 60.58 60.58 2.8K
15:00 60.56 60.56 60.56 60.56 1.8K
15:01 60.53 60.53 60.53 60.53 0.4K
15:02 60.52 60.52 60.52 60.52 1.2K
15:03 60.54 60.54 60.54 60.54 0.8K
15:04 60.46 60.46 60.43 60.44 2.8K
15:05 60.49 60.49 60.48 60.48 1.0K
15:06 60.46 60.48 60.46 60.48 2.2K
15:07 60.51 60.51 60.51 60.51 1.5K
15:08 60.52 60.52 60.52 60.52 0.6K
15:09 60.56 60.56 60.56 60.56 2.7K
15:10 60.50 60.50 60.50 60.50 1.3K
15:11 60.52 60.54 60.52 60.54 1.0K
15:13 60.51 60.51 60.51 60.51 1.5K
15:14 60.55 60.59 60.52 60.52 2.8K
15:15 60.53 60.57 60.53 60.57 1.0K
15:16 60.50 60.50 60.42 60.42 1.7K
15:17 60.40 60.42 60.40 60.42 1.2K
15:18 60.42 60.46 60.42 60.45 1.7K
15:19 60.43 60.43 60.39 60.39 2.2K
15:20 60.36 60.36 60.33 60.35 2.2K
15:21 60.40 60.40 60.40 60.40 0.6K
15:22 60.32 60.33 60.32 60.32 2.6K
15:23 60.35 60.35 60.32 60.33 3.2K
15:25 60.35 60.35 60.35 60.35 0.3K
15:26 60.33 60.36 60.33 60.33 2.0K
15:27 60.30 60.32 60.30 60.32 1.8K
15:28 60.32 60.32 60.30 60.30 1.2K
15:29 60.30 60.34 60.28 60.34 3.4K
15:30 60.32 60.35 60.32 60.35 1.6K
15:31 60.35 60.39 60.35 60.37 3.5K
15:32 60.39 60.39 60.39 60.39 0.9K
15:33 60.37 60.37 60.35 60.35 2.7K
15:34 60.33 60.36 60.33 60.36 1.9K
15:35 60.31 60.37 60.31 60.37 2.5K
15:36 60.38 60.38 60.32 60.32 1.8K
15:37 60.29 60.30 60.27 60.27 2.2K
15:38 60.30 60.36 60.30 60.36 2.2K
15:39 60.35 60.35 60.30 60.30 2.0K
15:40 60.29 60.29 60.22 60.24 3.8K
15:41 60.26 60.29 60.24 60.29 2.7K
15:42 60.29 60.31 60.23 60.23 2.4K
15:43 60.25 60.28 60.25 60.28 2.5K
15:44 60.26 60.28 60.24 60.28 1.5K
15:45 60.30 60.34 60.28 60.32 2.8K
15:46 60.31 60.34 60.31 60.34 2.3K
15:47 60.36 60.36 60.31 60.31 3.0K
15:48 60.31 60.36 60.31 60.33 3.1K
15:49 60.33 60.33 60.30 60.30 3.4K
15:50 60.33 60.37 60.29 60.35 9.2K
15:51 60.37 60.37 60.33 60.35 4.6K
15:52 60.31 60.33 60.29 60.29 1.9K
15:53 60.33 60.35 60.27 60.34 5.7K
15:54 60.34 60.38 60.34 60.35 6.8K
15:55 60.34 60.39 60.34 60.37 5.7K
15:56 60.41 60.43 60.41 60.43 11.1K
15:57 60.43 60.50 60.43 60.49 9.8K
15:58 60.49 60.51 60.47 60.48 15.0K
15:59 60.47 60.53 60.46 60.49 104.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available