Kemper

KMPR
🏛️ usa →
51.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 54.25 54.25 54.25 54.25 2.3K
09:31 54.11 54.11 54.10 54.11 2.4K
09:32 54.27 54.27 54.27 54.27 1.5K
09:40 54.22 54.22 54.22 54.22 0.2K
09:41 54.50 54.50 54.50 54.50 3.1K
09:42 54.64 54.64 54.64 54.64 0.2K
09:43 54.52 54.52 54.52 54.52 1.2K
09:45 54.41 54.41 54.41 54.41 0.7K
09:46 54.29 54.29 54.29 54.29 0.3K
09:49 54.40 54.40 54.40 54.40 1.7K
09:57 54.30 54.30 54.30 54.30 0.6K
09:58 54.26 54.26 54.24 54.24 1.3K
09:59 54.23 54.26 54.23 54.24 1.5K
10:01 54.30 54.30 54.30 54.30 0.7K
10:02 54.30 54.30 54.30 54.30 1.2K
10:06 54.26 54.26 54.26 54.26 0.6K
10:08 54.20 54.20 54.20 54.20 0.5K
10:10 54.24 54.24 54.22 54.22 0.6K
10:11 54.25 54.25 54.25 54.25 0.7K
10:13 54.21 54.25 54.21 54.25 1.1K
10:14 54.22 54.23 54.17 54.17 1.6K
10:15 54.18 54.18 54.17 54.17 0.7K
10:17 54.19 54.19 54.19 54.19 1.1K
10:19 54.18 54.18 54.18 54.18 1.1K
10:20 54.19 54.19 54.19 54.19 0.9K
10:22 54.14 54.14 54.14 54.14 0.5K
10:24 54.06 54.06 54.06 54.06 1.1K
10:25 54.11 54.11 54.11 54.11 2.7K
10:30 54.10 54.11 54.10 54.11 2.2K
10:33 54.06 54.06 54.06 54.06 1.3K
10:37 54.01 54.01 54.01 54.01 0.7K
10:39 53.96 53.96 53.96 53.96 0.2K
10:40 53.97 53.97 53.97 53.97 1.6K
10:42 54.03 54.03 54.03 54.03 2.8K
10:48 54.04 54.04 54.04 54.04 0.6K
10:49 54.02 54.02 54.02 54.02 0.7K
10:51 54.02 54.02 54.02 54.02 1.9K
10:52 54.04 54.04 54.04 54.04 2.0K
10:53 54.08 54.08 54.08 54.08 0.4K
10:54 54.07 54.07 54.07 54.07 0.2K
10:55 54.06 54.06 54.06 54.06 0.8K
10:57 54.06 54.06 54.06 54.06 0.1K
10:58 54.04 54.05 54.04 54.05 0.8K
10:59 54.06 54.06 54.05 54.06 1.0K
11:00 54.05 54.05 54.05 54.05 0.2K
11:01 54.05 54.05 54.02 54.02 1.2K
11:02 54.02 54.02 54.02 54.02 0.3K
11:03 54.04 54.04 54.04 54.04 0.9K
11:04 54.03 54.03 54.03 54.03 0.2K
11:05 54.01 54.02 54.01 54.02 1.5K
11:06 54.00 54.00 53.98 53.98 1.5K
11:07 53.97 53.97 53.97 53.97 0.7K
11:08 53.96 53.96 53.96 53.96 0.4K
11:09 53.97 53.97 53.97 53.97 1.1K
11:10 53.96 53.96 53.96 53.96 0.5K
11:12 53.96 53.96 53.94 53.94 0.7K
11:13 53.92 53.92 53.92 53.92 1.5K
11:14 53.91 53.91 53.91 53.91 1.2K
11:15 53.93 53.93 53.93 53.93 1.7K
11:16 53.92 53.92 53.92 53.92 1.3K
11:18 53.98 53.98 53.98 53.98 1.8K
11:22 53.92 53.92 53.92 53.92 1.8K
11:27 53.88 53.88 53.88 53.88 1.8K
11:29 53.89 53.91 53.89 53.91 1.9K
11:30 53.90 53.90 53.90 53.90 1.4K
11:31 53.90 53.90 53.90 53.90 0.6K
11:34 53.89 53.90 53.88 53.90 3.2K
11:35 53.94 53.94 53.92 53.92 1.2K
11:36 53.93 53.93 53.92 53.92 0.7K
11:38 53.90 53.90 53.90 53.90 0.6K
11:40 53.84 53.84 53.84 53.84 0.6K
11:41 53.84 53.84 53.84 53.84 4.8K
11:44 53.85 53.85 53.85 53.85 2.8K
11:48 53.82 53.82 53.82 53.82 0.5K
11:50 53.84 53.84 53.84 53.84 0.2K
11:51 53.81 53.81 53.81 53.81 5.2K
11:52 53.79 53.80 53.79 53.80 0.6K
11:53 53.78 53.78 53.78 53.78 1.6K
11:56 53.72 53.72 53.72 53.72 0.5K
11:57 53.72 53.72 53.72 53.72 0.3K
11:58 53.73 53.73 53.73 53.73 3.9K
12:01 53.74 53.74 53.73 53.73 1.1K
12:02 53.71 53.71 53.62 53.68 2.2K
12:03 53.66 53.67 53.66 53.67 1.2K
12:04 53.60 53.61 53.60 53.61 10.4K
12:05 53.60 53.60 53.57 53.57 3.2K
12:06 53.54 53.54 53.51 53.51 3.4K
12:07 53.55 53.55 53.55 53.55 0.3K
12:08 53.54 53.55 53.52 53.52 1.1K
12:09 53.55 53.55 53.53 53.53 1.1K
12:10 53.54 53.54 53.48 53.48 2.4K
12:11 53.52 53.52 53.52 53.52 1.5K
12:12 53.48 53.48 53.46 53.46 1.1K
12:13 53.47 53.47 53.47 53.47 1.1K
12:14 53.45 53.45 53.45 53.45 0.9K
12:15 53.47 53.48 53.47 53.48 2.8K
12:18 53.47 53.55 53.47 53.55 2.4K
12:19 53.55 53.56 53.54 53.56 2.5K
12:21 53.55 53.55 53.52 53.52 4.0K
12:22 53.50 53.50 53.50 53.50 0.4K
12:23 53.51 53.51 53.50 53.50 1.4K
12:25 53.46 53.48 53.46 53.47 1.5K
12:26 53.47 53.47 53.47 53.47 0.9K
12:28 53.47 53.47 53.44 53.44 0.6K
12:29 53.44 53.45 53.44 53.45 1.5K
12:30 53.47 53.47 53.47 53.47 1.6K
12:33 53.46 53.46 53.46 53.46 0.7K
12:34 53.47 53.48 53.47 53.48 1.5K
12:35 53.49 53.49 53.48 53.48 0.5K
12:36 53.49 53.49 53.46 53.46 1.4K
12:37 53.48 53.48 53.48 53.48 0.8K
12:39 53.48 53.48 53.48 53.48 1.0K
12:40 53.46 53.50 53.46 53.50 2.4K
12:41 53.51 53.52 53.51 53.52 1.5K
12:42 53.51 53.53 53.51 53.53 1.0K
12:43 53.51 53.52 53.51 53.52 0.4K
12:44 53.49 53.49 53.49 53.49 0.5K
12:45 53.51 53.51 53.51 53.51 0.2K
12:46 53.53 53.53 53.53 53.53 1.4K
12:47 53.53 53.55 53.53 53.55 1.7K
12:51 53.55 53.55 53.52 53.52 2.5K
12:53 53.57 53.57 53.57 53.57 0.7K
12:54 53.61 53.61 53.61 53.61 2.4K
12:58 53.65 53.65 53.62 53.62 2.1K
13:00 53.61 53.69 53.61 53.69 2.5K
13:02 53.68 53.68 53.64 53.68 1.7K
13:04 53.63 53.63 53.63 53.63 0.6K
13:05 53.63 53.63 53.63 53.63 0.6K
13:06 53.60 53.63 53.60 53.63 2.0K
13:07 53.63 53.64 53.63 53.64 2.4K
13:08 53.67 53.67 53.67 53.67 1.3K
13:09 53.67 53.67 53.66 53.66 1.6K
13:11 53.68 53.68 53.68 53.68 1.3K
13:13 53.64 53.64 53.64 53.64 0.6K
13:15 53.67 53.67 53.67 53.67 1.4K
13:16 53.67 53.67 53.67 53.67 1.0K
13:17 53.67 53.67 53.67 53.67 1.1K
13:19 53.64 53.64 53.64 53.64 1.9K
13:20 53.64 53.64 53.64 53.64 0.4K
13:21 53.61 53.64 53.61 53.64 1.3K
13:22 53.64 53.64 53.64 53.64 0.4K
13:23 53.64 53.67 53.64 53.67 5.0K
13:24 53.66 53.66 53.64 53.64 1.1K
13:25 53.66 53.66 53.66 53.66 0.4K
13:26 53.66 53.66 53.65 53.65 1.6K
13:27 53.65 53.70 53.64 53.70 9.7K
13:28 53.73 53.74 53.73 53.73 1.7K
13:29 53.75 53.75 53.75 53.75 0.6K
13:31 53.73 53.73 53.68 53.68 1.8K
13:32 53.65 53.65 53.65 53.65 0.7K
13:34 53.70 53.70 53.70 53.70 1.0K
13:35 53.71 53.71 53.70 53.70 2.3K
13:37 53.76 53.76 53.76 53.76 1.3K
13:39 53.78 53.80 53.73 53.73 3.3K
13:40 53.74 53.76 53.74 53.76 1.6K
13:41 53.73 53.73 53.71 53.71 0.9K
13:43 53.70 53.70 53.70 53.70 1.1K
13:44 53.64 53.64 53.64 53.64 1.6K
13:45 53.64 53.64 53.64 53.64 0.5K
13:46 53.67 53.67 53.67 53.67 1.4K
13:47 53.68 53.68 53.68 53.68 1.5K
13:50 53.63 53.63 53.62 53.62 1.3K
13:51 53.63 53.67 53.63 53.67 3.2K
13:52 53.66 53.66 53.66 53.66 2.5K
13:54 53.60 53.60 53.60 53.60 0.5K
13:55 53.59 53.59 53.59 53.59 0.4K
13:56 53.57 53.57 53.57 53.57 0.2K
13:57 53.60 53.60 53.60 53.60 1.2K
13:58 53.59 53.59 53.59 53.59 2.8K
14:01 53.66 53.66 53.66 53.66 2.0K
14:04 53.69 53.69 53.69 53.69 1.6K
14:05 53.68 53.68 53.68 53.68 1.0K
14:07 53.71 53.71 53.71 53.71 0.3K
14:08 53.72 53.73 53.72 53.73 1.9K
14:09 53.71 53.73 53.71 53.73 1.7K
14:13 53.69 53.72 53.69 53.72 1.9K
14:14 53.72 53.72 53.71 53.71 0.3K
14:15 53.71 53.71 53.71 53.71 1.1K
14:16 53.75 53.75 53.75 53.75 2.5K
14:18 53.81 53.81 53.81 53.81 0.8K
14:20 53.79 53.81 53.79 53.81 0.3K
14:21 53.82 53.82 53.82 53.82 0.8K
14:22 53.82 53.82 53.82 53.82 0.6K
14:23 53.82 53.82 53.82 53.82 0.5K
14:24 53.80 53.81 53.80 53.81 0.5K
14:25 53.82 53.82 53.82 53.82 0.4K
14:26 53.84 53.84 53.84 53.84 3.3K
14:30 53.82 53.82 53.82 53.82 1.6K
14:31 53.80 53.80 53.80 53.80 0.1K
14:32 53.80 53.81 53.80 53.81 0.5K
14:33 53.82 53.82 53.81 53.81 0.7K
14:34 53.81 53.81 53.81 53.81 0.8K
14:35 53.81 53.81 53.81 53.81 2.0K
14:37 53.80 53.80 53.78 53.78 1.5K
14:38 53.76 53.76 53.76 53.76 1.5K
14:39 53.76 53.76 53.76 53.76 1.4K
14:40 53.76 53.76 53.76 53.76 1.0K
14:41 53.76 53.78 53.76 53.78 4.7K
14:43 53.76 53.76 53.76 53.76 1.0K
14:45 53.76 53.76 53.76 53.76 0.4K
14:46 53.76 53.76 53.76 53.76 0.3K
14:47 53.75 53.75 53.75 53.75 0.4K
14:48 53.74 53.75 53.74 53.75 2.1K
14:49 53.75 53.75 53.75 53.75 0.6K
14:50 53.72 53.73 53.72 53.73 0.7K
14:51 53.73 53.73 53.73 53.73 1.2K
14:52 53.74 53.74 53.74 53.74 3.0K
14:53 53.70 53.70 53.70 53.70 0.2K
14:54 53.72 53.72 53.72 53.72 2.3K
14:56 53.65 53.65 53.65 53.65 0.2K
14:57 53.63 53.63 53.61 53.61 1.6K
14:59 53.62 53.64 53.62 53.64 2.6K
15:00 53.66 53.66 53.66 53.66 1.7K
15:01 53.63 53.63 53.63 53.63 0.7K
15:02 53.63 53.63 53.62 53.62 1.9K
15:03 53.63 53.63 53.63 53.63 0.5K
15:04 53.63 53.63 53.58 53.58 3.0K
15:06 53.61 53.61 53.61 53.61 0.2K
15:07 53.60 53.60 53.60 53.60 0.8K
15:08 53.57 53.57 53.55 53.57 5.0K
15:09 53.59 53.62 53.59 53.62 1.7K
15:10 53.60 53.60 53.60 53.60 0.7K
15:11 53.59 53.59 53.58 53.58 1.9K
15:12 53.59 53.59 53.59 53.59 1.4K
15:13 53.63 53.63 53.63 53.63 0.6K
15:14 53.62 53.62 53.60 53.60 1.6K
15:15 53.59 53.62 53.59 53.62 1.2K
15:16 53.60 53.62 53.60 53.62 1.0K
15:17 53.62 53.62 53.61 53.61 0.8K
15:18 53.61 53.61 53.61 53.61 1.0K
15:19 53.63 53.64 53.63 53.64 3.6K
15:21 53.63 53.63 53.63 53.63 0.5K
15:22 53.62 53.62 53.60 53.62 1.5K
15:23 53.60 53.62 53.60 53.62 0.9K
15:24 53.61 53.61 53.59 53.60 1.1K
15:25 53.58 53.58 53.58 53.58 1.4K
15:26 53.56 53.57 53.56 53.57 2.9K
15:27 53.59 53.59 53.59 53.59 1.0K
15:28 53.58 53.59 53.58 53.59 1.4K
15:29 53.59 53.60 53.58 53.58 2.5K
15:30 53.59 53.60 53.59 53.60 1.2K
15:31 53.59 53.59 53.59 53.59 1.0K
15:32 53.60 53.62 53.60 53.62 7.0K
15:33 53.61 53.64 53.61 53.64 8.1K
15:34 53.64 53.66 53.64 53.66 3.2K
15:35 53.67 53.74 53.67 53.74 5.5K
15:36 53.74 53.76 53.74 53.76 3.3K
15:37 53.78 53.78 53.76 53.76 3.6K
15:38 53.76 53.76 53.74 53.75 5.7K
15:39 53.77 53.78 53.77 53.77 3.4K
15:40 53.78 53.81 53.78 53.81 3.3K
15:41 53.81 53.86 53.81 53.86 6.3K
15:42 53.85 53.85 53.82 53.83 5.7K
15:43 53.83 53.84 53.83 53.83 3.5K
15:44 53.84 53.88 53.84 53.88 5.0K
15:45 53.86 53.86 53.84 53.84 3.0K
15:46 53.86 53.86 53.86 53.86 1.9K
15:47 53.90 53.91 53.90 53.91 1.1K
15:48 53.90 53.90 53.90 53.90 1.0K
15:49 53.90 53.93 53.90 53.91 2.2K
15:50 53.95 53.99 53.95 53.97 7.4K
15:51 54.01 54.03 54.01 54.03 2.8K
15:52 54.00 54.03 53.98 54.03 2.6K
15:53 54.05 54.06 54.05 54.06 1.7K
15:54 54.05 54.06 54.03 54.03 4.1K
15:55 54.04 54.04 53.99 53.99 3.6K
15:56 53.96 53.97 53.93 53.93 6.8K
15:57 53.94 53.99 53.94 53.96 9.3K
15:58 53.94 53.94 53.90 53.90 10.9K
15:59 53.91 53.98 53.90 53.94 147.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available