Kemper

KMPR
🏛️ usa →
50.40
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 60.37 60.37 59.99 60.03 6.6K
09:31 60.55 60.55 60.32 60.32 0.8K
09:32 60.33 60.33 60.33 60.33 0.2K
09:33 60.72 60.72 60.61 60.61 0.9K
09:35 60.34 60.34 60.34 60.34 0.6K
09:36 60.35 60.35 60.35 60.35 0.8K
09:37 60.61 60.61 60.61 60.61 0.5K
09:38 60.79 61.05 60.79 60.80 7.0K
09:39 60.80 61.08 60.80 60.80 0.8K
09:40 60.80 60.80 60.80 60.80 0.4K
09:44 60.82 60.82 60.82 60.82 1.2K
09:47 61.15 61.15 61.15 61.15 1.3K
09:50 61.04 61.04 61.04 61.04 0.4K
09:52 61.18 61.18 61.18 61.18 0.4K
09:54 61.27 61.27 61.20 61.20 1.0K
09:55 61.23 61.31 61.23 61.31 2.2K
09:58 61.39 61.39 61.39 61.39 0.6K
10:00 61.40 61.40 61.36 61.36 2.0K
10:01 61.36 61.36 61.36 61.36 0.2K
10:02 61.37 61.37 61.37 61.37 0.5K
10:03 61.38 61.50 61.38 61.50 1.7K
10:04 61.43 61.48 61.43 61.48 4.0K
10:05 61.49 61.49 61.49 61.49 5.6K
10:06 61.51 61.51 61.48 61.48 1.1K
10:07 61.40 61.48 61.37 61.48 6.1K
10:09 61.40 61.40 61.40 61.40 0.4K
10:10 61.43 61.43 61.43 61.43 0.4K
10:11 61.51 61.52 61.51 61.52 1.3K
10:12 61.49 61.49 61.49 61.49 1.1K
10:14 61.64 61.65 61.64 61.65 1.8K
10:15 61.65 61.65 61.65 61.65 0.3K
10:16 61.58 61.61 61.55 61.61 1.7K
10:17 61.58 61.58 61.58 61.58 1.9K
10:19 61.61 61.61 61.61 61.61 0.6K
10:20 61.82 61.82 61.82 61.82 1.3K
10:21 61.84 61.84 61.84 61.84 0.5K
10:22 61.80 61.80 61.80 61.80 2.6K
10:25 61.83 61.83 61.83 61.83 3.3K
10:26 61.85 61.96 61.85 61.96 1.3K
10:28 61.79 61.79 61.79 61.79 1.5K
10:29 61.79 61.82 61.79 61.82 1.5K
10:30 61.88 61.88 61.88 61.88 1.4K
10:32 61.99 61.99 61.99 61.99 0.5K
10:34 62.02 62.02 62.02 62.02 1.0K
10:35 61.93 61.96 61.93 61.96 1.9K
10:41 61.94 61.94 61.94 61.94 1.3K
10:44 61.87 61.87 61.87 61.87 1.2K
10:47 61.92 61.92 61.92 61.92 0.9K
10:48 61.97 61.97 61.95 61.95 0.8K
10:49 61.94 61.94 61.80 61.80 1.7K
10:50 61.78 61.78 61.78 61.78 0.7K
10:51 61.76 61.76 61.73 61.74 3.6K
10:53 61.80 61.80 61.80 61.80 0.3K
10:54 61.79 61.79 61.79 61.79 0.8K
10:55 61.75 61.75 61.73 61.73 2.0K
10:56 61.72 61.72 61.72 61.72 1.5K
10:57 61.83 61.83 61.83 61.83 0.9K
10:58 61.87 61.87 61.87 61.87 0.3K
10:59 61.85 61.85 61.85 61.85 0.9K
11:00 61.93 61.98 61.93 61.98 1.2K
11:01 61.98 61.98 61.94 61.94 1.7K
11:03 61.96 61.96 61.96 61.96 1.0K
11:06 62.03 62.03 62.03 62.03 1.0K
11:08 62.09 62.09 62.09 62.09 0.5K
11:09 62.07 62.07 62.07 62.07 0.4K
11:10 62.05 62.05 62.05 62.05 8.4K
11:11 62.01 62.01 61.89 61.89 2.8K
11:12 61.89 61.89 61.89 61.89 0.2K
11:13 61.85 61.85 61.85 61.85 1.0K
11:15 61.94 61.99 61.94 61.99 3.0K
11:16 61.93 61.93 61.93 61.93 1.4K
11:17 61.93 61.93 61.93 61.93 0.3K
11:18 62.01 62.01 62.01 62.01 0.8K
11:19 62.01 62.01 62.01 62.01 0.3K
11:20 62.07 62.07 62.07 62.07 1.8K
11:21 62.04 62.04 61.97 61.97 1.2K
11:22 61.97 61.97 61.97 61.97 0.2K
11:23 61.93 61.93 61.93 61.93 0.4K
11:24 61.89 61.89 61.86 61.86 2.0K
11:26 61.86 61.89 61.86 61.89 1.2K
11:33 61.88 61.98 61.88 61.98 1.5K
11:34 62.00 62.01 62.00 62.01 0.7K
11:35 62.01 62.01 62.01 62.01 1.0K
11:37 62.01 62.03 62.01 62.03 1.1K
11:41 62.07 62.07 62.04 62.04 0.8K
11:42 62.04 62.04 62.02 62.02 2.7K
11:44 62.03 62.03 62.03 62.03 0.1K
11:45 62.00 62.00 62.00 62.00 1.3K
11:46 62.03 62.03 62.03 62.03 1.2K
11:50 62.03 62.03 62.03 62.03 1.7K
11:52 62.03 62.03 62.03 62.03 0.2K
11:53 62.06 62.06 62.06 62.06 1.8K
11:59 62.10 62.10 62.10 62.10 2.9K
12:00 62.11 62.11 62.11 62.11 0.6K
12:01 62.10 62.10 62.09 62.09 1.6K
12:02 62.10 62.10 62.10 62.10 0.4K
12:03 62.10 62.10 62.10 62.10 1.2K
12:04 62.06 62.06 62.02 62.02 1.4K
12:06 62.05 62.05 62.05 62.05 2.3K
12:15 62.08 62.08 62.08 62.08 0.6K
12:16 62.09 62.12 62.09 62.12 1.5K
12:18 62.12 62.12 62.12 62.12 0.3K
12:19 62.11 62.11 62.11 62.11 1.7K
12:22 62.07 62.07 62.02 62.02 5.6K
12:24 62.06 62.06 62.06 62.06 0.4K
12:25 62.10 62.10 62.10 62.10 0.9K
12:26 62.08 62.08 62.08 62.08 2.3K
12:35 62.11 62.11 62.11 62.11 0.2K
12:36 62.14 62.14 62.14 62.14 1.6K
12:39 62.19 62.19 62.18 62.18 2.0K
12:43 62.19 62.19 62.19 62.19 0.2K
12:44 62.19 62.19 62.19 62.19 0.8K
12:45 62.19 62.20 62.19 62.20 0.6K
12:46 62.19 62.19 62.15 62.15 2.8K
12:48 62.13 62.13 62.13 62.13 1.0K
12:49 62.20 62.20 62.20 62.20 0.5K
12:51 62.22 62.22 62.22 62.22 0.2K
12:53 62.21 62.22 62.21 62.22 0.3K
12:54 62.19 62.19 62.19 62.19 0.7K
12:55 62.22 62.23 62.20 62.23 1.2K
12:56 62.24 62.25 62.24 62.25 0.3K
12:57 62.26 62.26 62.21 62.21 0.7K
13:00 62.23 62.23 62.23 62.23 0.6K
13:01 62.23 62.23 62.21 62.21 1.0K
13:02 62.20 62.20 62.20 62.20 0.8K
13:03 62.18 62.18 62.18 62.18 0.1K
13:04 62.21 62.21 62.21 62.21 1.6K
13:08 62.18 62.18 62.15 62.15 3.2K
13:09 62.14 62.14 62.14 62.14 0.6K
13:10 62.17 62.17 62.17 62.17 0.3K
13:11 62.17 62.17 62.17 62.17 0.9K
13:13 62.13 62.13 62.13 62.13 1.2K
13:14 62.09 62.09 62.09 62.09 0.7K
13:16 62.10 62.10 62.10 62.10 2.0K
13:17 62.10 62.10 62.10 62.10 0.6K
13:18 62.10 62.10 62.10 62.10 1.3K
13:19 62.10 62.10 62.10 62.10 1.2K
13:20 62.07 62.08 62.07 62.08 1.9K
13:21 62.07 62.07 62.01 62.01 1.1K
13:22 62.00 62.00 61.97 61.97 4.0K
13:24 61.96 61.96 61.93 61.93 1.2K
13:25 61.88 61.90 61.83 61.83 2.7K
13:26 61.84 61.86 61.84 61.86 5.0K
13:27 61.83 61.83 61.83 61.83 1.8K
13:28 61.86 61.86 61.86 61.86 0.9K
13:30 61.86 61.86 61.86 61.86 0.5K
13:32 61.86 61.86 61.86 61.86 0.6K
13:33 61.87 61.87 61.78 61.80 4.1K
13:36 61.93 61.93 61.93 61.93 0.8K
13:37 61.89 61.95 61.89 61.95 1.1K
13:42 62.01 62.01 62.01 62.01 1.6K
13:48 62.04 62.04 62.04 62.04 1.0K
13:49 62.02 62.02 62.02 62.02 1.0K
13:50 62.01 62.01 62.01 62.01 1.3K
13:52 62.00 62.00 62.00 62.00 2.8K
13:53 61.98 61.98 61.95 61.95 0.8K
13:54 61.95 62.00 61.95 61.98 1.2K
13:55 61.96 61.96 61.96 61.96 0.2K
13:57 61.97 62.01 61.97 62.01 1.5K
13:58 62.01 62.01 62.01 62.01 0.6K
13:59 61.96 61.96 61.96 61.96 0.3K
14:00 62.00 62.01 62.00 62.01 1.6K
14:02 62.04 62.04 62.04 62.04 1.7K
14:06 62.10 62.10 62.10 62.10 0.5K
14:07 62.06 62.06 62.03 62.03 1.6K
14:08 62.09 62.09 62.09 62.09 0.9K
14:09 62.10 62.10 62.10 62.10 0.5K
14:10 62.09 62.09 62.09 62.09 1.3K
14:13 62.10 62.10 62.10 62.10 1.5K
14:15 62.06 62.06 61.99 61.99 3.2K
14:16 61.95 61.98 61.95 61.98 1.7K
14:17 61.98 61.98 61.98 61.98 0.1K
14:18 61.97 61.97 61.97 61.97 0.2K
14:19 62.00 62.00 62.00 62.00 1.6K
14:20 62.01 62.01 62.01 62.00 2.1K
14:21 62.12 62.12 62.12 62.12 0.7K
14:22 62.14 62.14 62.14 62.14 0.2K
14:23 62.14 62.14 62.11 62.11 1.3K
14:25 62.14 62.15 62.14 62.15 1.4K
14:26 62.15 62.15 62.15 62.15 0.3K
14:27 62.15 62.15 62.15 62.15 0.8K
14:28 62.21 62.21 62.21 62.21 3.5K
14:35 62.24 62.24 62.24 62.24 1.3K
14:36 62.26 62.27 62.26 62.27 2.0K
14:37 62.28 62.28 62.28 62.28 1.6K
14:39 62.34 62.34 62.28 62.28 3.3K
14:41 62.28 62.28 62.28 62.28 1.0K
14:42 62.26 62.29 62.26 62.29 6.7K
14:45 62.34 62.34 62.34 62.34 0.9K
14:46 62.34 62.34 62.34 62.34 0.3K
14:48 62.37 62.37 62.37 62.37 0.7K
14:49 62.39 62.39 62.39 62.39 1.4K
14:51 62.40 62.40 62.40 62.40 0.9K
14:52 62.38 62.39 62.38 62.39 2.7K
14:54 62.38 62.38 62.38 62.38 0.9K
14:55 62.38 62.38 62.38 62.38 1.8K
14:56 62.38 62.41 62.38 62.41 1.4K
14:57 62.43 62.43 62.40 62.40 1.6K
14:58 62.37 62.38 62.36 62.36 7.3K
15:01 62.41 62.43 62.41 62.43 1.2K
15:02 62.45 62.46 62.45 62.46 0.6K
15:03 62.45 62.45 62.45 62.45 1.6K
15:05 62.46 62.46 62.43 62.43 3.4K
15:06 62.45 62.45 62.34 62.34 5.2K
15:09 62.32 62.32 62.32 62.32 1.2K
15:10 62.32 62.32 62.32 62.32 0.9K
15:12 62.30 62.30 62.30 62.30 0.6K
15:13 62.31 62.31 62.28 62.28 1.5K
15:14 62.24 62.24 62.24 62.24 1.6K
15:15 62.15 62.15 62.13 62.13 2.1K
15:16 62.10 62.10 62.07 62.07 2.5K
15:17 62.08 62.08 62.08 62.08 0.2K
15:18 62.05 62.05 62.05 62.05 0.8K
15:19 62.07 62.07 62.07 62.07 1.7K
15:20 62.05 62.05 62.05 62.05 1.9K
15:21 61.94 61.94 61.94 61.94 0.6K
15:22 61.97 61.98 61.97 61.98 1.0K
15:23 62.03 62.03 62.03 62.03 3.7K
15:25 62.02 62.02 62.02 62.02 3.4K
15:27 61.91 61.91 61.91 61.91 1.3K
15:28 61.85 61.89 61.84 61.87 4.1K
15:29 61.84 61.92 61.84 61.91 3.8K
15:30 61.91 61.93 61.91 61.93 2.1K
15:31 61.94 61.94 61.94 61.94 1.1K
15:32 61.94 61.96 61.94 61.95 2.7K
15:33 61.93 61.94 61.92 61.92 2.2K
15:34 61.94 61.94 61.92 61.93 1.9K
15:35 61.93 61.94 61.90 61.90 1.5K
15:36 61.92 61.93 61.92 61.92 1.8K
15:37 61.92 61.92 61.92 61.92 1.8K
15:38 61.92 61.93 61.92 61.93 1.5K
15:39 61.95 61.97 61.95 61.97 1.3K
15:40 61.97 61.97 61.93 61.94 2.5K
15:41 61.95 62.01 61.95 62.01 4.8K
15:42 62.05 62.05 62.03 62.03 2.2K
15:43 62.02 62.02 62.00 62.00 2.9K
15:44 61.98 61.98 61.98 61.98 1.8K
15:45 61.99 61.99 61.99 61.99 1.4K
15:46 61.96 61.96 61.92 61.92 2.5K
15:47 61.89 61.89 61.89 61.89 1.9K
15:48 61.87 61.87 61.85 61.85 2.9K
15:49 61.87 61.88 61.84 61.84 3.8K
15:50 61.88 61.88 61.78 61.78 4.5K
15:51 61.70 61.70 61.64 61.64 8.3K
15:52 61.64 61.64 61.59 61.59 5.1K
15:53 61.58 61.61 61.56 61.56 8.3K
15:54 61.58 61.60 61.56 61.60 10.2K
15:55 61.55 61.59 61.54 61.59 16.5K
15:56 61.60 61.61 61.58 61.60 7.4K
15:57 61.60 61.60 61.56 61.56 8.9K
15:58 61.56 61.57 61.49 61.49 15.2K
15:59 61.51 61.61 61.51 61.59 190.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available