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 61.26 61.26 61.26 61.26 4.9K
09:32 61.48 61.48 61.48 61.48 0.5K
09:33 61.55 61.55 61.48 61.48 1.8K
09:40 61.33 61.33 61.33 61.33 0.6K
09:41 61.33 61.33 61.33 61.33 0.2K
09:42 61.48 61.48 61.48 61.48 0.7K
09:44 61.38 61.38 61.28 61.28 1.5K
09:45 61.28 61.41 61.28 61.41 4.1K
09:47 61.27 61.27 61.27 61.27 1.4K
09:52 61.29 61.32 61.29 61.32 0.8K
09:53 61.31 61.31 61.31 61.31 0.4K
09:55 61.33 61.33 61.33 61.33 0.2K
09:57 61.27 61.27 61.27 61.27 1.3K
09:59 61.12 61.26 61.12 61.26 0.3K
10:00 61.19 61.19 61.19 61.19 0.9K
10:02 61.15 61.15 61.15 61.15 0.6K
10:04 61.28 61.28 61.28 61.28 0.3K
10:05 61.19 61.19 61.19 61.19 0.7K
10:07 61.01 61.07 61.01 61.07 1.1K
10:08 60.94 60.94 60.94 60.94 1.4K
10:09 61.05 61.06 61.05 61.06 2.4K
10:10 61.06 61.06 61.06 61.06 1.1K
10:16 61.07 61.07 61.06 61.06 0.6K
10:17 60.98 61.00 60.98 61.00 1.4K
10:18 61.11 61.11 61.11 61.11 1.7K
10:21 61.11 61.16 61.11 61.16 5.5K
10:22 61.20 61.20 61.20 61.20 1.4K
10:23 61.17 61.17 61.13 61.13 0.8K
10:24 61.08 61.08 61.02 61.02 1.2K
10:25 61.09 61.09 61.09 61.09 0.7K
10:27 61.10 61.10 61.10 61.10 1.0K
10:30 61.12 61.12 61.12 61.12 0.5K
10:31 61.12 61.12 61.12 61.12 0.7K
10:32 61.12 61.12 61.12 61.12 0.7K
10:34 61.17 61.17 61.02 61.09 1.6K
10:36 61.15 61.15 61.09 61.09 1.0K
10:37 61.03 61.05 61.03 61.05 0.9K
10:38 61.05 61.05 61.05 61.05 3.1K
10:40 61.07 61.07 61.07 61.07 0.3K
10:41 61.06 61.06 61.06 61.06 0.9K
10:43 61.06 61.06 61.05 61.05 1.4K
10:45 61.09 61.09 61.09 61.09 1.1K
10:46 61.11 61.13 61.11 61.13 1.1K
10:48 61.17 61.17 61.17 61.17 0.5K
10:49 61.17 61.17 61.17 61.17 0.4K
10:51 61.21 61.31 61.21 61.31 2.8K
10:53 61.26 61.26 61.19 61.19 6.0K
10:54 61.18 61.18 61.18 61.18 0.5K
10:55 61.11 61.11 61.11 61.11 1.6K
10:56 61.22 61.22 61.22 61.22 0.3K
10:57 61.25 61.30 61.25 61.30 1.0K
10:58 61.30 61.30 61.30 61.30 0.3K
10:59 61.30 61.30 61.30 61.30 0.2K
11:00 61.30 61.30 61.30 61.30 0.8K
11:01 61.30 61.30 61.30 61.30 0.8K
11:02 61.29 61.29 61.29 61.29 1.6K
11:03 61.32 61.32 61.32 61.32 0.9K
11:04 61.36 61.36 61.36 61.36 0.8K
11:06 61.29 61.32 61.29 61.32 1.3K
11:07 61.25 61.29 61.25 61.29 5.1K
11:08 61.33 61.33 61.33 61.33 1.2K
11:09 61.33 61.33 61.30 61.30 2.1K
11:11 61.32 61.32 61.32 61.32 0.7K
11:12 61.30 61.30 61.30 61.30 1.4K
11:15 61.33 61.33 61.33 61.33 0.3K
11:16 61.34 61.34 61.34 61.34 0.5K
11:17 61.36 61.36 61.36 61.36 0.7K
11:18 61.33 61.33 61.33 61.33 1.9K
11:19 61.35 61.35 61.35 61.35 1.5K
11:20 61.40 61.41 61.40 61.41 0.6K
11:21 61.43 61.43 61.43 61.43 0.2K
11:22 61.42 61.42 61.42 61.42 0.2K
11:23 61.44 61.44 61.44 61.44 0.2K
11:24 61.44 61.44 61.41 61.41 2.4K
11:26 61.45 61.45 61.45 61.45 0.2K
11:27 61.46 61.46 61.46 61.46 2.1K
11:28 61.46 61.46 61.46 61.46 0.1K
11:29 61.46 61.46 61.46 61.46 0.7K
11:30 61.44 61.44 61.39 61.39 1.7K
11:33 61.46 61.46 61.46 61.46 0.9K
11:35 61.48 61.48 61.48 61.48 0.6K
11:36 61.41 61.41 61.41 61.41 2.7K
11:39 61.44 61.46 61.44 61.46 2.3K
11:42 61.46 61.46 61.43 61.44 1.1K
11:43 61.40 61.40 61.39 61.39 1.5K
11:44 61.40 61.40 61.40 61.40 0.4K
11:45 61.40 61.40 61.39 61.39 2.0K
11:46 61.43 61.43 61.43 61.43 1.6K
11:50 61.45 61.45 61.45 61.45 1.0K
11:51 61.42 61.44 61.42 61.44 1.5K
11:52 61.46 61.46 61.46 61.46 0.8K
11:53 61.45 61.45 61.42 61.42 2.9K
11:56 61.46 61.46 61.46 61.46 1.0K
11:57 61.50 61.50 61.50 61.50 0.3K
11:58 61.50 61.50 61.43 61.43 1.9K
11:59 61.45 61.45 61.45 61.45 3.1K
12:03 61.43 61.43 61.43 61.43 0.3K
12:04 61.43 61.43 61.43 61.43 1.0K
12:06 61.43 61.46 61.43 61.46 0.7K
12:08 61.43 61.43 61.43 61.43 1.9K
12:09 61.40 61.40 61.40 61.40 1.3K
12:10 61.38 61.41 61.38 61.41 1.7K
12:11 61.41 61.41 61.41 61.41 1.1K
12:12 61.49 61.49 61.49 61.49 0.2K
12:13 61.50 61.50 61.50 61.50 1.3K
12:14 61.46 61.46 61.46 61.46 0.5K
12:16 61.49 61.50 61.49 61.50 0.6K
12:17 61.50 61.50 61.50 61.50 0.9K
12:19 61.50 61.50 61.50 61.50 0.4K
12:20 61.53 61.53 61.48 61.48 3.3K
12:24 61.50 61.50 61.47 61.47 1.4K
12:26 61.54 61.54 61.54 61.54 1.1K
12:27 61.55 61.55 61.55 61.55 0.3K
12:28 61.52 61.52 61.52 61.52 1.3K
12:30 61.59 61.59 61.59 61.59 0.4K
12:31 61.59 61.59 61.59 61.59 0.3K
12:32 61.61 61.61 61.61 61.61 0.4K
12:33 61.60 61.60 61.60 61.60 1.1K
12:36 61.58 61.58 61.58 61.58 1.7K
12:37 61.63 61.63 61.63 61.63 0.3K
12:38 61.61 61.61 61.57 61.60 4.1K
12:40 61.57 61.57 61.57 61.57 1.5K
12:41 61.57 61.57 61.57 61.57 1.4K
12:44 61.56 61.56 61.56 61.56 0.3K
12:45 61.54 61.55 61.51 61.51 3.6K
12:46 61.49 61.54 61.49 61.54 1.4K
12:47 61.55 61.55 61.55 61.55 0.2K
12:48 61.55 61.55 61.55 61.55 0.3K
12:49 61.56 61.56 61.55 61.55 1.5K
12:51 61.55 61.58 61.55 61.58 1.4K
12:52 61.63 61.63 61.62 61.62 0.9K
12:53 61.66 61.66 61.66 61.66 1.2K
12:54 61.69 61.69 61.69 61.69 0.2K
12:55 61.69 61.69 61.68 61.68 1.0K
12:56 61.67 61.67 61.67 61.67 1.3K
12:58 61.75 61.75 61.71 61.71 0.9K
12:59 61.70 61.70 61.70 61.70 0.5K
13:00 61.67 61.67 61.67 61.67 0.2K
13:01 61.71 61.71 61.71 61.71 2.5K
13:03 61.75 61.75 61.67 61.67 5.3K
13:08 61.72 61.72 61.72 61.72 0.4K
13:09 61.70 61.70 61.70 61.70 1.8K
13:13 61.74 61.75 61.74 61.75 0.7K
13:15 61.73 61.73 61.73 61.73 1.2K
13:16 61.75 61.75 61.75 61.75 0.4K
13:17 61.75 61.75 61.75 61.75 0.2K
13:18 61.77 61.77 61.76 61.76 1.8K
13:21 61.76 61.76 61.76 61.76 2.6K
13:22 61.76 61.76 61.76 61.76 0.3K
13:23 61.74 61.74 61.74 61.74 0.9K
13:24 61.77 61.77 61.77 61.77 1.0K
13:25 61.82 61.82 61.82 61.82 0.6K
13:26 61.82 61.84 61.82 61.84 1.3K
13:28 61.84 61.84 61.84 61.84 1.5K
13:30 61.84 61.84 61.84 61.84 1.0K
13:32 61.88 61.88 61.86 61.86 1.3K
13:33 61.87 61.87 61.87 61.87 0.3K
13:34 61.87 61.87 61.87 61.87 0.6K
13:35 61.89 61.89 61.89 61.89 0.7K
13:36 61.91 61.94 61.91 61.94 1.2K
13:37 61.95 61.95 61.91 61.91 2.9K
13:38 61.94 61.94 61.94 61.94 0.5K
13:39 61.94 61.94 61.91 61.91 0.6K
13:40 61.91 61.91 61.91 61.91 3.9K
13:42 61.86 61.86 61.86 61.86 1.2K
13:44 61.88 61.88 61.88 61.88 2.4K
13:46 61.89 61.89 61.89 61.89 2.5K
13:47 61.85 61.85 61.85 61.85 2.2K
13:49 61.86 61.86 61.85 61.85 0.5K
13:50 61.86 61.86 61.84 61.84 2.1K
13:51 61.82 61.82 61.82 61.82 0.8K
13:52 61.82 61.82 61.82 61.82 0.8K
13:53 61.82 61.82 61.82 61.82 0.3K
13:54 61.74 61.74 61.70 61.70 5.3K
13:55 61.70 61.70 61.70 61.70 0.8K
13:56 61.69 61.69 61.63 61.63 2.8K
13:58 61.57 61.57 61.57 61.57 1.3K
13:59 61.55 61.58 61.55 61.58 1.0K
14:01 61.57 61.57 61.57 61.57 2.8K
14:06 61.52 61.52 61.51 61.51 1.4K
14:09 61.50 61.50 61.50 61.50 0.8K
14:10 61.50 61.50 61.50 61.50 0.3K
14:11 61.52 61.52 61.52 61.52 0.2K
14:12 61.54 61.54 61.53 61.53 1.3K
14:13 61.54 61.55 61.54 61.55 3.4K
14:15 61.53 61.53 61.51 61.51 2.7K
14:17 61.50 61.50 61.50 61.50 0.7K
14:18 61.53 61.53 61.50 61.50 1.0K
14:19 61.52 61.52 61.49 61.52 1.8K
14:20 61.50 61.50 61.50 61.50 1.2K
14:21 61.50 61.50 61.50 61.50 0.3K
14:22 61.53 61.55 61.53 61.55 3.0K
14:23 61.55 61.55 61.55 61.55 0.9K
14:25 61.55 61.55 61.55 61.55 1.1K
14:26 61.55 61.55 61.55 61.55 0.5K
14:27 61.55 61.55 61.55 61.55 0.3K
14:28 61.55 61.60 61.55 61.60 3.2K
14:29 61.53 61.53 61.53 61.53 0.5K
14:30 61.53 61.53 61.53 61.53 0.8K
14:31 61.57 61.58 61.57 61.58 3.2K
14:32 61.59 61.59 61.55 61.55 2.6K
14:33 61.55 61.55 61.55 61.55 1.4K
14:34 61.54 61.54 61.54 61.54 1.3K
14:36 61.56 61.58 61.56 61.58 1.8K
14:37 61.61 61.61 61.57 61.57 2.9K
14:38 61.56 61.56 61.56 61.56 3.1K
14:39 61.58 61.58 61.56 61.56 2.4K
14:40 61.56 61.56 61.56 61.56 1.4K
14:41 61.57 61.60 61.57 61.60 2.8K
14:42 61.60 61.60 61.60 61.60 1.8K
14:43 61.63 61.63 61.63 61.63 2.4K
14:44 61.61 61.61 61.61 61.61 2.1K
14:45 61.61 61.62 61.61 61.62 1.2K
14:46 61.59 61.59 61.59 61.59 0.7K
14:47 61.65 61.65 61.65 61.65 0.7K
14:48 61.65 61.65 61.65 61.65 1.1K
14:50 61.68 61.68 61.66 61.66 2.1K
14:51 61.68 61.68 61.68 61.68 0.4K
14:52 61.66 61.66 61.66 61.66 1.9K
14:54 61.68 61.68 61.68 61.68 0.6K
14:55 61.68 61.68 61.68 61.68 1.0K
14:56 61.68 61.68 61.63 61.65 2.9K
14:57 61.66 61.66 61.66 61.66 1.7K
14:58 61.63 61.63 61.61 61.61 2.2K
15:00 61.63 61.63 61.59 61.59 2.9K
15:01 61.65 61.65 61.65 61.65 2.7K
15:03 61.67 61.67 61.67 61.67 1.1K
15:05 61.67 61.67 61.67 61.67 1.6K
15:06 61.67 61.67 61.67 61.67 2.5K
15:08 61.68 61.69 61.68 61.69 1.2K
15:10 61.66 61.67 61.65 61.67 2.7K
15:11 61.68 61.68 61.68 61.68 1.8K
15:13 61.66 61.66 61.66 61.66 1.6K
15:14 61.65 61.65 61.64 61.64 2.2K
15:16 61.65 61.67 61.65 61.67 2.7K
15:17 61.69 61.69 61.69 61.69 1.1K
15:19 61.66 61.66 61.65 61.65 3.7K
15:20 61.64 61.64 61.64 61.64 0.5K
15:21 61.64 61.70 61.64 61.70 7.6K
15:22 61.70 61.71 61.70 61.71 2.8K
15:23 61.73 61.73 61.73 61.73 0.9K
15:24 61.73 61.73 61.73 61.73 0.4K
15:25 61.73 61.73 61.73 61.73 0.9K
15:26 61.73 61.75 61.73 61.75 1.8K
15:27 61.74 61.74 61.74 61.74 2.5K
15:29 61.75 61.75 61.73 61.75 3.8K
15:30 61.77 61.77 61.77 61.77 1.2K
15:31 61.78 61.80 61.77 61.77 5.4K
15:32 61.75 61.75 61.75 61.75 1.5K
15:33 61.75 61.75 61.75 61.75 0.6K
15:34 61.73 61.76 61.73 61.76 1.4K
15:35 61.76 61.76 61.76 61.76 1.7K
15:36 61.75 61.75 61.72 61.72 5.5K
15:39 61.73 61.75 61.73 61.75 2.1K
15:41 61.73 61.73 61.70 61.70 6.9K
15:43 61.70 61.73 61.70 61.73 1.9K
15:44 61.72 61.73 61.67 61.67 6.3K
15:45 61.68 61.70 61.68 61.70 3.8K
15:46 61.69 61.69 61.67 61.67 2.1K
15:47 61.65 61.66 61.65 61.66 4.2K
15:49 61.66 61.66 61.63 61.63 2.1K
15:50 61.63 61.68 61.60 61.68 11.5K
15:51 61.65 61.65 61.62 61.62 4.8K
15:52 61.62 61.63 61.57 61.57 4.4K
15:53 61.59 61.59 61.57 61.57 4.8K
15:54 61.54 61.55 61.54 61.55 6.6K
15:55 61.57 61.58 61.57 61.58 10.5K
15:56 61.58 61.58 61.56 61.57 4.1K
15:57 61.56 61.59 61.55 61.58 16.2K
15:58 61.59 61.62 61.59 61.61 14.7K
15:59 61.62 61.62 61.49 61.49 233.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available