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 50.36 50.36 50.36 50.36 6.4K
09:31 50.37 50.37 50.37 50.37 0.3K
09:33 50.29 50.29 50.29 50.29 1.0K
09:34 50.29 50.29 50.29 50.29 1.7K
09:35 50.25 50.48 50.25 50.48 1.5K
09:36 50.25 50.26 50.25 50.26 1.5K
09:40 50.25 50.25 50.25 50.25 0.6K
09:42 50.36 50.36 50.36 50.36 0.3K
09:43 50.36 50.36 50.36 50.36 0.6K
09:45 50.37 50.37 50.17 50.17 4.5K
09:46 50.17 50.17 50.17 50.17 0.2K
09:47 50.17 50.17 50.17 50.17 2.2K
09:51 50.10 50.10 50.10 50.10 0.6K
09:52 50.08 50.08 50.08 50.08 1.5K
09:53 50.00 50.00 50.00 50.00 1.5K
09:57 49.97 49.97 49.81 49.81 3.9K
09:58 49.82 49.82 49.82 49.82 0.7K
09:59 49.81 49.81 49.79 49.79 4.4K
10:00 49.78 49.78 49.78 49.78 0.7K
10:01 49.71 49.71 49.71 49.71 0.5K
10:02 49.78 49.90 49.78 49.90 3.1K
10:03 49.83 49.83 49.83 49.83 0.6K
10:04 49.80 49.80 49.80 49.80 0.4K
10:05 49.79 49.79 49.79 49.79 0.6K
10:06 49.76 49.76 49.76 49.76 0.3K
10:08 49.65 49.65 49.65 49.65 0.5K
10:09 49.70 49.70 49.59 49.59 16.9K
10:11 49.61 49.61 49.61 49.61 0.7K
10:12 49.70 49.84 49.70 49.84 57.0K
10:13 49.88 49.98 49.88 49.98 53.3K
10:14 49.99 49.99 49.99 49.99 0.4K
10:15 49.99 50.03 49.95 50.03 2.9K
10:16 50.06 50.06 50.06 50.06 0.8K
10:17 50.13 50.13 50.13 50.13 0.3K
10:18 50.13 50.21 50.13 50.21 3.2K
10:19 50.28 50.28 50.28 50.28 0.5K
10:21 50.28 50.28 50.28 50.28 0.3K
10:22 50.28 50.29 50.28 50.29 1.2K
10:23 50.28 50.38 50.28 50.38 1.2K
10:24 50.33 50.33 50.27 50.27 3.6K
10:25 50.29 50.31 50.29 50.31 0.9K
10:26 50.32 50.32 50.25 50.25 1.1K
10:27 50.20 50.20 50.20 50.20 1.4K
10:28 50.23 50.23 50.23 50.23 0.2K
10:29 50.24 50.25 50.24 50.25 1.0K
10:30 50.25 50.25 50.25 50.25 0.6K
10:31 50.29 50.29 50.29 50.29 0.3K
10:32 50.25 50.25 50.23 50.23 1.4K
10:33 50.28 50.29 50.26 50.29 3.6K
10:34 50.29 50.29 50.26 50.26 1.3K
10:35 50.28 50.35 50.28 50.35 4.9K
10:36 50.36 50.36 50.36 50.36 4.2K
10:38 50.34 50.34 50.31 50.31 1.4K
10:39 50.31 50.33 50.31 50.33 0.9K
10:40 50.33 50.33 50.32 50.32 2.5K
10:41 50.28 50.28 50.28 50.28 0.9K
10:42 50.28 50.28 50.28 50.28 0.4K
10:43 50.30 50.30 50.29 50.29 6.3K
10:44 50.25 50.25 50.25 50.25 1.7K
10:46 50.26 50.26 50.26 50.26 1.1K
10:47 50.22 50.22 50.22 50.22 1.8K
10:48 50.19 50.20 50.19 50.20 1.7K
10:49 50.22 50.22 50.22 50.22 0.9K
10:50 50.23 50.23 50.23 50.23 0.7K
10:52 50.24 50.27 50.22 50.22 2.8K
10:54 50.22 50.22 50.20 50.20 1.8K
10:55 50.19 50.25 50.19 50.25 4.2K
10:57 50.24 50.27 50.24 50.26 3.1K
10:58 50.20 50.20 50.20 50.20 4.2K
10:59 50.22 50.22 50.22 50.22 0.8K
11:00 50.22 50.26 50.22 50.26 2.5K
11:01 50.26 50.33 50.26 50.33 1.5K
11:02 50.33 50.36 50.33 50.36 0.6K
11:03 50.36 50.38 50.36 50.38 1.0K
11:04 50.42 50.42 50.38 50.40 4.9K
11:05 50.41 50.46 50.41 50.46 1.1K
11:06 50.46 50.46 50.46 50.46 1.3K
11:07 50.44 50.44 50.41 50.41 2.3K
11:08 50.42 50.42 50.42 50.42 0.8K
11:10 50.37 50.37 50.37 50.37 0.3K
11:11 50.39 50.39 50.39 50.39 1.5K
11:13 50.39 50.39 50.39 50.39 2.3K
11:14 50.41 50.41 50.41 50.41 2.3K
11:16 50.38 50.38 50.38 50.38 3.1K
11:18 50.36 50.39 50.36 50.39 2.6K
11:22 50.35 50.35 50.35 50.35 3.6K
11:25 50.28 50.28 50.24 50.24 1.9K
11:26 50.26 50.26 50.26 50.26 1.4K
11:27 50.29 50.29 50.29 50.29 0.1K
11:28 50.27 50.27 50.27 50.27 0.8K
11:29 50.27 50.27 50.27 50.27 1.8K
11:32 50.27 50.27 50.27 50.27 1.7K
11:33 50.25 50.25 50.25 50.25 1.8K
11:35 50.21 50.24 50.21 50.24 1.3K
11:37 50.26 50.26 50.26 50.26 3.1K
11:41 50.28 50.28 50.28 50.28 0.6K
11:42 50.32 50.32 50.29 50.29 3.6K
11:44 50.30 50.30 50.30 50.30 0.5K
11:45 50.27 50.27 50.27 50.27 1.8K
11:47 50.26 50.26 50.26 50.26 1.2K
11:49 50.30 50.30 50.30 50.30 2.5K
11:52 50.29 50.29 50.29 50.29 0.5K
11:53 50.31 50.31 50.31 50.31 0.7K
11:54 50.32 50.38 50.32 50.38 1.6K
11:55 50.35 50.35 50.35 50.35 2.5K
11:56 50.34 50.34 50.34 50.34 0.8K
11:58 50.36 50.36 50.36 50.36 0.7K
11:59 50.36 50.36 50.36 50.36 0.4K
12:00 50.36 50.36 50.36 50.36 1.1K
12:01 50.40 50.40 50.38 50.38 0.8K
12:03 50.38 50.38 50.38 50.38 2.7K
12:07 50.38 50.42 50.38 50.42 1.9K
12:08 50.44 50.44 50.44 50.44 0.9K
12:09 50.46 50.46 50.43 50.43 1.9K
12:12 50.45 50.45 50.42 50.42 3.5K
12:15 50.40 50.40 50.40 50.40 1.5K
12:18 50.41 50.41 50.41 50.41 1.3K
12:19 50.39 50.39 50.39 50.39 1.6K
12:20 50.34 50.34 50.30 50.30 3.7K
12:22 50.29 50.32 50.29 50.32 2.6K
12:23 50.34 50.35 50.34 50.35 0.7K
12:24 50.36 50.36 50.36 50.36 1.0K
12:28 50.38 50.38 50.38 50.38 2.5K
12:29 50.37 50.37 50.37 50.37 2.3K
12:34 50.32 50.32 50.32 50.32 2.3K
12:37 50.25 50.25 50.25 50.25 1.8K
12:39 50.25 50.25 50.25 50.25 1.9K
12:41 50.28 50.28 50.28 50.28 1.7K
12:42 50.35 50.35 50.34 50.34 2.0K
12:43 50.34 50.34 50.34 50.34 0.8K
12:44 50.32 50.32 50.32 50.32 1.2K
12:45 50.31 50.33 50.31 50.33 1.1K
12:47 50.30 50.30 50.30 50.30 1.3K
12:49 50.30 50.30 50.30 50.30 1.3K
12:50 50.30 50.30 50.30 50.30 1.6K
12:51 50.32 50.32 50.32 50.32 0.5K
12:52 50.33 50.33 50.33 50.33 1.0K
12:53 50.31 50.31 50.31 50.31 2.0K
12:54 50.31 50.31 50.31 50.31 0.5K
12:55 50.31 50.32 50.31 50.32 1.6K
12:56 50.34 50.34 50.34 50.34 1.2K
12:57 50.34 50.35 50.34 50.35 0.6K
12:58 50.35 50.36 50.35 50.36 1.1K
12:59 50.34 50.34 50.34 50.34 1.7K
13:00 50.32 50.32 50.32 50.32 1.3K
13:01 50.30 50.32 50.26 50.26 4.7K
13:02 50.28 50.28 50.28 50.28 0.8K
13:03 50.28 50.28 50.28 50.28 0.5K
13:04 50.27 50.27 50.27 50.27 2.8K
13:05 50.28 50.28 50.28 50.28 0.3K
13:06 50.27 50.27 50.27 50.27 1.5K
13:09 50.27 50.27 50.25 50.25 3.2K
13:10 50.24 50.26 50.24 50.26 3.0K
13:11 50.26 50.26 50.26 50.26 3.9K
13:16 50.25 50.25 50.25 50.25 1.1K
13:17 50.25 50.27 50.25 50.27 2.5K
13:19 50.31 50.31 50.31 50.31 0.6K
13:20 50.31 50.31 50.31 50.31 0.5K
13:21 50.30 50.30 50.28 50.29 6.0K
13:23 50.30 50.30 50.30 50.30 1.7K
13:24 50.33 50.37 50.33 50.37 4.9K
13:25 50.38 50.38 50.38 50.38 0.8K
13:26 50.37 50.42 50.37 50.42 3.3K
13:28 50.43 50.43 50.43 50.43 1.8K
13:29 50.42 50.42 50.42 50.42 0.7K
13:30 50.44 50.50 50.44 50.50 2.5K
13:32 50.54 50.54 50.54 50.54 1.4K
13:33 50.57 50.57 50.57 50.57 3.2K
13:34 50.59 50.59 50.59 50.59 3.2K
13:35 50.59 50.59 50.59 50.59 1.6K
13:36 50.56 50.56 50.56 50.56 3.4K
13:37 50.53 50.63 50.53 50.63 4.7K
13:39 50.64 50.71 50.64 50.70 2.8K
13:40 50.67 50.67 50.65 50.66 5.4K
13:42 50.63 50.63 50.63 50.63 2.1K
13:43 50.64 50.67 50.64 50.67 2.2K
13:44 50.66 50.66 50.66 50.66 0.9K
13:46 50.70 50.70 50.70 50.70 1.4K
13:47 50.70 50.70 50.67 50.67 0.8K
13:48 50.75 50.77 50.75 50.76 4.2K
13:49 50.77 50.77 50.77 50.77 0.7K
13:50 50.78 50.78 50.77 50.77 2.6K
13:51 50.77 50.77 50.77 50.77 1.3K
13:52 50.79 50.82 50.79 50.82 2.2K
13:54 50.86 50.88 50.86 50.88 1.5K
13:55 50.88 50.88 50.86 50.87 5.7K
13:57 50.85 50.88 50.85 50.87 2.2K
13:58 50.88 50.88 50.88 50.88 3.5K
14:00 50.92 50.94 50.92 50.94 2.5K
14:01 50.96 50.96 50.93 50.93 1.1K
14:02 50.95 50.96 50.94 50.96 2.5K
14:03 50.96 50.96 50.93 50.93 2.1K
14:04 50.95 50.95 50.93 50.93 2.3K
14:05 50.88 50.88 50.87 50.87 1.9K
14:06 50.88 50.92 50.88 50.92 3.2K
14:08 50.90 50.90 50.88 50.88 2.2K
14:09 50.89 50.89 50.89 50.89 1.2K
14:10 50.88 50.88 50.88 50.88 2.7K
14:13 50.83 50.83 50.79 50.79 4.9K
14:14 50.79 50.79 50.79 50.79 0.9K
14:15 50.79 50.79 50.77 50.77 1.5K
14:16 50.78 50.78 50.78 50.78 0.8K
14:17 50.75 50.75 50.74 50.75 6.4K
14:18 50.74 50.74 50.74 50.74 0.7K
14:19 50.77 50.79 50.77 50.79 7.4K
14:20 50.79 50.79 50.79 50.79 0.7K
14:21 50.81 50.81 50.81 50.81 1.2K
14:22 50.81 50.84 50.81 50.84 2.2K
14:23 50.81 50.85 50.81 50.85 3.4K
14:24 50.89 50.89 50.87 50.87 4.3K
14:25 50.86 50.86 50.84 50.84 2.9K
14:27 50.82 50.83 50.82 50.83 1.0K
14:28 50.83 50.83 50.82 50.82 1.5K
14:29 50.82 50.82 50.82 50.82 1.4K
14:30 50.83 50.84 50.83 50.84 2.6K
14:31 50.85 50.85 50.85 50.85 0.3K
14:32 50.85 50.85 50.85 50.85 1.8K
14:34 50.84 50.84 50.83 50.83 4.4K
14:35 50.83 50.83 50.83 50.83 0.6K
14:36 50.84 50.84 50.84 50.84 2.9K
14:37 50.81 50.81 50.81 50.81 3.3K
14:38 50.79 50.80 50.79 50.80 2.4K
14:39 50.80 50.80 50.80 50.80 0.9K
14:40 50.79 50.79 50.79 50.79 1.3K
14:41 50.78 50.78 50.77 50.77 2.3K
14:42 50.74 50.74 50.74 50.74 2.1K
14:43 50.73 50.73 50.73 50.73 0.9K
14:44 50.72 50.72 50.69 50.69 2.9K
14:45 50.68 50.71 50.68 50.71 2.2K
14:46 50.71 50.71 50.71 50.71 1.4K
14:47 50.72 50.73 50.71 50.73 4.1K
14:48 50.71 50.71 50.70 50.70 1.4K
14:49 50.69 50.69 50.69 50.69 1.1K
14:50 50.71 50.71 50.70 50.71 1.6K
14:51 50.73 50.76 50.73 50.75 12.6K
14:52 50.75 50.75 50.75 50.75 1.1K
14:53 50.76 50.77 50.75 50.76 3.9K
14:54 50.77 50.78 50.77 50.78 1.6K
14:55 50.78 50.78 50.76 50.76 4.9K
14:56 50.74 50.74 50.70 50.70 3.4K
14:57 50.71 50.71 50.71 50.71 3.3K
14:58 50.72 50.75 50.72 50.74 4.4K
14:59 50.75 50.75 50.75 50.75 0.6K
15:00 50.75 50.76 50.75 50.76 2.0K
15:02 50.74 50.76 50.74 50.76 1.8K
15:03 50.75 50.75 50.75 50.75 1.0K
15:04 50.76 50.76 50.76 50.76 1.8K
15:05 50.76 50.76 50.76 50.76 4.7K
15:06 50.79 50.79 50.79 50.79 6.1K
15:08 50.76 50.77 50.76 50.76 6.0K
15:09 50.77 50.77 50.75 50.77 1.9K
15:11 50.77 50.78 50.77 50.78 4.4K
15:12 50.78 50.79 50.78 50.78 1.3K
15:13 50.79 50.79 50.76 50.76 5.0K
15:15 50.75 50.75 50.70 50.70 6.3K
15:16 50.69 50.71 50.69 50.71 4.2K
15:18 50.70 50.70 50.69 50.69 3.0K
15:19 50.69 50.69 50.69 50.69 0.9K
15:20 50.68 50.72 50.68 50.72 5.3K
15:23 50.71 50.71 50.71 50.71 2.0K
15:24 50.71 50.71 50.71 50.71 1.1K
15:25 50.72 50.73 50.72 50.73 4.0K
15:26 50.73 50.73 50.73 50.73 1.2K
15:27 50.74 50.75 50.74 50.75 4.2K
15:28 50.75 50.77 50.75 50.76 5.0K
15:29 50.76 50.78 50.76 50.78 6.2K
15:30 50.75 50.83 50.75 50.80 12.9K
15:31 50.80 50.82 50.80 50.82 3.2K
15:32 50.82 50.82 50.80 50.80 2.8K
15:33 50.80 50.81 50.79 50.79 4.8K
15:34 50.79 50.80 50.79 50.80 1.5K
15:35 50.79 50.79 50.78 50.78 0.8K
15:36 50.79 50.79 50.79 50.79 4.1K
15:37 50.79 50.79 50.76 50.76 8.0K
15:38 50.76 50.76 50.76 50.76 4.4K
15:39 50.76 50.77 50.75 50.77 4.9K
15:40 50.76 50.77 50.76 50.76 7.5K
15:41 50.82 50.82 50.76 50.78 11.2K
15:42 50.78 50.78 50.76 50.77 2.0K
15:43 50.77 50.80 50.77 50.80 6.4K
15:44 50.83 50.83 50.80 50.80 8.4K
15:45 50.79 50.81 50.79 50.80 3.6K
15:46 50.79 50.80 50.79 50.80 13.0K
15:47 50.80 50.81 50.79 50.81 5.7K
15:48 50.80 50.84 50.80 50.82 9.2K
15:49 50.84 50.87 50.84 50.86 5.7K
15:50 50.85 50.85 50.82 50.82 6.4K
15:51 50.82 50.82 50.81 50.81 7.1K
15:52 50.81 50.86 50.81 50.85 13.8K
15:53 50.83 50.83 50.82 50.82 8.0K
15:54 50.82 50.85 50.82 50.85 10.9K
15:55 50.88 50.88 50.87 50.88 8.6K
15:56 50.87 50.90 50.87 50.89 12.6K
15:57 50.89 50.94 50.89 50.94 15.6K
15:58 50.94 50.97 50.94 50.97 27.9K
15:59 50.97 50.97 50.94 50.94 193.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available