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 51.76 51.76 51.76 51.76 5.9K
09:32 51.76 51.76 51.76 51.76 0.2K
09:34 51.84 52.24 51.84 52.24 0.5K
09:36 52.03 52.20 52.03 52.20 1.6K
09:38 52.17 52.18 52.09 52.09 0.7K
09:40 52.19 52.19 52.19 52.19 0.1K
09:41 52.20 52.20 52.20 52.20 0.3K
09:42 52.20 52.20 52.20 52.20 0.2K
09:43 52.14 52.14 52.13 52.13 0.4K
09:44 52.13 52.13 52.13 52.13 0.5K
09:45 52.21 52.24 52.21 52.24 4.6K
09:46 52.24 52.24 52.21 52.21 0.6K
09:47 52.23 52.26 52.23 52.26 1.9K
09:48 52.27 52.27 52.27 52.27 1.0K
09:49 52.27 52.27 52.27 52.27 0.9K
09:52 52.39 52.39 52.39 52.39 1.0K
09:53 52.28 52.28 52.28 52.28 1.0K
09:54 52.33 52.33 52.32 52.33 0.5K
09:55 52.29 52.37 52.29 52.36 2.2K
09:56 52.33 52.35 52.31 52.31 2.0K
09:58 52.25 52.25 52.25 52.25 0.1K
09:59 52.25 52.31 52.25 52.31 0.5K
10:00 52.18 52.18 52.16 52.16 1.4K
10:01 52.13 52.14 52.10 52.14 1.6K
10:04 52.10 52.10 52.09 52.09 1.5K
10:05 52.05 52.05 52.05 52.05 0.1K
10:06 52.04 52.04 52.04 52.04 0.2K
10:07 52.05 52.05 52.05 52.05 0.2K
10:08 52.05 52.05 52.05 52.05 0.5K
10:09 52.10 52.22 52.10 52.22 4.3K
10:10 52.24 52.24 52.24 52.24 0.6K
10:11 52.25 52.25 52.25 52.25 0.2K
10:12 52.22 52.22 52.22 52.22 2.1K
10:13 52.17 52.17 52.15 52.15 1.5K
10:14 52.09 52.09 52.08 52.08 0.4K
10:15 52.02 52.02 52.02 52.02 0.4K
10:16 52.00 52.00 52.00 52.00 0.9K
10:18 51.96 51.96 51.90 51.90 1.5K
10:19 51.91 51.91 51.91 51.91 0.2K
10:20 51.87 51.87 51.87 51.87 0.4K
10:21 51.85 51.86 51.78 51.79 2.4K
10:22 51.82 51.90 51.82 51.90 2.5K
10:23 51.90 51.90 51.90 51.90 0.6K
10:24 51.94 51.95 51.94 51.95 1.0K
10:25 51.94 51.94 51.92 51.94 2.6K
10:30 51.91 51.91 51.87 51.87 1.1K
10:31 51.90 51.90 51.90 51.90 0.3K
10:32 51.90 51.95 51.90 51.95 2.3K
10:34 51.96 51.96 51.96 51.96 0.2K
10:35 51.91 51.92 51.88 51.88 1.9K
10:36 51.87 51.88 51.87 51.88 1.2K
10:37 51.92 51.93 51.92 51.93 1.5K
10:38 51.92 51.92 51.92 51.92 0.4K
10:39 51.94 51.96 51.94 51.96 1.0K
10:40 51.99 51.99 51.99 51.99 0.1K
10:41 52.00 52.00 52.00 52.00 0.7K
10:42 52.00 52.02 52.00 52.02 0.7K
10:43 52.02 52.08 52.02 52.08 2.6K
10:44 52.11 52.11 52.11 52.11 0.3K
10:46 52.05 52.09 52.05 52.09 1.6K
10:47 52.10 52.14 52.10 52.14 2.7K
10:49 52.12 52.12 52.09 52.12 0.8K
10:51 52.09 52.10 52.09 52.09 2.8K
10:52 52.12 52.12 52.11 52.11 1.5K
10:53 52.11 52.11 52.11 52.11 0.6K
10:54 52.09 52.10 52.08 52.10 1.1K
10:55 52.10 52.10 52.10 52.10 1.0K
10:56 52.11 52.11 52.08 52.08 1.3K
10:57 52.07 52.07 52.06 52.06 3.8K
10:58 52.08 52.08 52.08 52.08 0.4K
10:59 52.09 52.09 52.07 52.07 1.5K
11:01 52.06 52.06 52.06 52.06 0.7K
11:04 52.05 52.05 52.05 52.05 1.2K
11:05 52.07 52.07 52.07 52.07 0.1K
11:06 52.08 52.08 52.08 52.08 1.0K
11:07 52.06 52.06 52.06 52.06 0.2K
11:08 52.08 52.08 52.05 52.07 1.6K
11:09 52.05 52.05 52.00 52.04 1.4K
11:10 52.00 52.00 52.00 52.00 0.5K
11:12 52.00 52.05 52.00 52.05 4.4K
11:14 52.05 52.05 52.05 52.05 0.2K
11:15 52.05 52.06 52.05 52.06 0.8K
11:16 52.07 52.07 52.07 52.07 0.6K
11:17 52.05 52.05 52.05 52.05 0.8K
11:19 52.04 52.04 52.04 52.04 0.2K
11:20 52.03 52.03 52.03 52.03 1.0K
11:21 51.99 51.99 51.99 51.99 1.2K
11:25 52.00 52.00 51.98 51.98 2.2K
11:26 51.97 51.97 51.97 51.97 0.6K
11:27 51.99 52.00 51.98 51.98 1.8K
11:29 51.99 51.99 51.99 51.99 0.3K
11:30 51.97 51.97 51.97 51.97 0.3K
11:31 51.98 51.98 51.98 51.98 0.2K
11:32 51.98 51.98 51.98 51.98 0.5K
11:34 51.97 51.97 51.97 51.97 0.8K
11:35 51.95 51.95 51.93 51.93 1.2K
11:37 51.92 51.92 51.92 51.92 1.8K
11:38 51.92 51.94 51.92 51.94 0.9K
11:39 51.95 51.97 51.95 51.97 1.5K
11:41 51.97 51.97 51.95 51.95 1.2K
11:42 51.95 51.95 51.95 51.95 0.6K
11:44 51.93 51.93 51.93 51.93 1.1K
11:45 51.97 51.97 51.97 51.97 0.6K
11:46 51.98 51.98 51.96 51.96 0.3K
11:47 51.94 51.95 51.94 51.95 1.8K
11:49 51.95 51.95 51.95 51.95 0.3K
11:50 51.96 51.96 51.95 51.95 2.1K
11:52 51.90 51.90 51.88 51.90 2.6K
11:54 51.89 51.89 51.89 51.89 0.9K
11:55 51.89 51.90 51.89 51.90 6.6K
11:56 51.93 51.94 51.93 51.94 0.7K
11:58 51.91 51.91 51.91 51.91 0.5K
11:59 51.89 51.92 51.89 51.92 1.3K
12:01 51.92 51.92 51.92 51.92 2.7K
12:03 51.92 51.95 51.92 51.95 6.5K
12:04 51.94 51.94 51.94 51.94 1.0K
12:05 51.94 51.94 51.94 51.94 1.1K
12:06 51.94 51.95 51.94 51.94 3.7K
12:07 51.94 51.95 51.94 51.95 3.1K
12:08 51.94 51.95 51.94 51.95 1.4K
12:09 51.94 51.94 51.93 51.93 2.3K
12:11 51.93 51.95 51.93 51.95 6.1K
12:12 51.97 51.98 51.97 51.97 3.7K
12:13 51.98 51.98 51.98 51.98 0.3K
12:14 51.97 51.99 51.97 51.99 1.7K
12:15 51.96 51.98 51.96 51.98 2.0K
12:16 51.95 51.95 51.95 51.95 0.6K
12:17 51.97 51.97 51.95 51.95 1.8K
12:18 51.95 51.97 51.95 51.97 0.7K
12:19 51.96 51.97 51.96 51.97 2.4K
12:20 51.97 51.97 51.97 51.97 1.3K
12:21 51.97 52.04 51.97 52.04 9.8K
12:22 52.04 52.04 52.04 52.04 0.3K
12:23 52.03 52.03 52.01 52.01 2.1K
12:24 52.04 52.04 52.04 52.04 0.4K
12:25 52.03 52.04 52.03 52.04 1.0K
12:26 52.03 52.03 52.02 52.02 0.9K
12:27 52.02 52.02 52.02 52.02 0.5K
12:28 52.03 52.03 52.00 52.00 2.3K
12:30 52.02 52.02 52.02 52.02 1.5K
12:31 52.02 52.02 52.01 52.01 1.3K
12:32 52.02 52.05 52.02 52.05 4.7K
12:33 52.05 52.06 52.05 52.06 1.7K
12:34 52.06 52.08 52.06 52.08 7.0K
12:35 52.08 52.08 52.05 52.06 3.4K
12:36 52.02 52.02 52.02 52.02 1.9K
12:40 52.02 52.02 52.02 52.02 1.0K
12:42 52.03 52.03 52.03 52.03 0.3K
12:43 52.00 52.00 52.00 52.00 0.9K
12:44 51.99 51.99 51.99 51.99 0.3K
12:45 52.02 52.02 52.00 52.00 2.9K
12:46 52.01 52.02 52.01 52.02 1.6K
12:47 52.02 52.06 52.02 52.06 7.5K
12:48 52.03 52.03 52.03 52.03 1.4K
12:49 52.04 52.04 52.02 52.02 1.0K
12:50 52.04 52.04 52.04 52.04 0.6K
12:52 52.02 52.02 52.02 52.02 1.2K
12:53 52.01 52.01 52.01 52.01 0.3K
12:54 52.00 52.00 52.00 52.00 1.3K
12:55 52.02 52.02 52.02 52.02 1.1K
12:57 51.98 51.98 51.98 51.98 2.1K
12:59 51.97 51.97 51.95 51.95 1.5K
13:00 51.96 51.96 51.96 51.96 0.3K
13:01 51.92 51.94 51.92 51.94 0.9K
13:02 51.90 51.90 51.89 51.89 1.0K
13:04 51.86 51.86 51.84 51.84 1.2K
13:05 51.83 51.83 51.80 51.80 1.3K
13:06 51.79 51.81 51.79 51.81 3.6K
13:07 51.81 51.83 51.81 51.83 1.4K
13:08 51.89 51.89 51.89 51.89 1.4K
13:10 51.92 51.92 51.87 51.87 3.0K
13:11 51.86 51.86 51.85 51.85 0.8K
13:13 51.89 51.89 51.89 51.89 0.9K
13:14 51.90 51.90 51.90 51.89 0.7K
13:15 51.89 51.89 51.89 51.89 0.7K
13:16 51.89 51.89 51.89 51.89 1.2K
13:18 51.89 51.89 51.89 51.89 1.9K
13:20 51.88 51.88 51.87 51.87 1.8K
13:21 51.86 51.86 51.86 51.86 0.8K
13:22 51.86 51.86 51.84 51.84 2.4K
13:23 51.85 51.85 51.84 51.84 1.2K
13:24 51.84 51.84 51.84 51.84 0.4K
13:25 51.83 51.83 51.81 51.81 1.6K
13:26 51.80 51.80 51.80 51.80 0.2K
13:27 51.78 51.78 51.75 51.75 1.8K
13:28 51.74 51.74 51.74 51.74 1.0K
13:29 51.68 51.70 51.66 51.66 2.4K
13:30 51.66 51.66 51.66 51.66 2.1K
13:31 51.68 51.68 51.68 51.68 0.5K
13:32 51.68 51.69 51.68 51.69 1.4K
13:33 51.67 51.67 51.67 51.67 1.6K
13:35 51.68 51.68 51.67 51.67 0.5K
13:36 51.68 51.68 51.66 51.66 2.2K
13:37 51.69 51.69 51.69 51.69 0.7K
13:38 51.71 51.71 51.71 51.71 1.9K
13:39 51.71 51.71 51.71 51.71 0.8K
13:41 51.71 51.71 51.68 51.68 2.6K
13:42 51.70 51.73 51.70 51.73 1.1K
13:43 51.71 51.75 51.71 51.75 3.1K
13:45 51.70 51.70 51.70 51.70 1.1K
13:46 51.73 51.73 51.73 51.73 0.7K
13:47 51.72 51.72 51.71 51.71 1.2K
13:48 51.73 51.73 51.73 51.73 1.0K
13:50 51.71 51.71 51.71 51.71 0.6K
13:51 51.72 51.72 51.72 51.72 0.1K
13:52 51.72 51.72 51.68 51.68 1.2K
13:53 51.68 51.68 51.68 51.68 0.7K
13:54 51.55 51.56 51.54 51.54 359.5K
13:55 51.54 51.54 51.53 51.53 1.6K
13:56 51.53 51.53 51.50 51.50 1.8K
13:58 51.49 51.54 51.49 51.54 3.6K
14:00 51.49 51.49 51.43 51.43 2.0K
14:01 51.45 51.45 51.31 51.35 122.5K
14:02 51.38 51.47 51.38 51.47 3.8K
14:03 51.43 51.43 51.40 51.40 1.7K
14:04 51.40 51.40 51.40 51.40 0.5K
14:05 51.41 51.46 51.41 51.46 1.7K
14:06 51.47 51.51 51.47 51.48 1.7K
14:08 51.44 51.44 51.44 51.44 2.4K
14:09 51.39 51.45 51.39 51.45 10.8K
14:10 51.45 51.45 51.39 51.39 5.5K
14:11 51.39 51.39 51.27 51.27 104.3K
14:12 51.27 51.33 51.27 51.33 3.0K
14:13 51.29 51.29 51.29 51.29 4.1K
14:14 51.28 51.28 51.24 51.24 2.9K
14:15 51.24 51.27 51.24 51.27 1.0K
14:16 51.27 51.27 51.27 51.27 1.1K
14:17 51.25 51.27 51.25 51.27 0.7K
14:18 51.27 51.37 51.27 51.37 181.1K
14:19 51.37 51.43 51.37 51.43 3.8K
14:20 51.49 51.65 51.49 51.60 3.1K
14:21 51.60 51.60 51.45 51.45 5.5K
14:22 51.46 51.48 51.36 51.37 72.1K
14:24 51.47 51.48 51.45 51.45 6.6K
14:25 51.48 51.57 51.48 51.57 3.9K
14:26 51.58 51.61 51.53 51.54 30.3K
14:27 51.56 51.60 51.56 51.60 2.4K
14:28 51.64 51.64 51.60 51.60 2.3K
14:29 51.64 51.64 51.61 51.61 1.0K
14:30 51.65 51.69 51.65 51.69 0.8K
14:31 51.69 51.69 51.67 51.67 0.8K
14:32 51.69 51.71 51.68 51.71 2.3K
14:34 51.66 51.67 51.64 51.66 4.9K
14:35 51.68 51.69 51.67 51.69 2.5K
14:36 51.70 51.70 51.70 51.70 0.4K
14:37 51.72 51.72 51.67 51.67 2.0K
14:38 51.68 51.68 51.66 51.66 1.3K
14:39 51.68 51.68 51.65 51.66 2.5K
14:40 51.63 51.63 51.63 51.63 1.1K
14:41 51.64 51.64 51.64 51.64 0.7K
14:42 51.64 51.65 51.64 51.65 1.4K
14:43 51.61 51.61 51.61 51.61 1.5K
14:44 51.61 51.61 51.59 51.59 1.6K
14:45 51.60 51.62 51.60 51.62 5.9K
14:46 51.64 51.67 51.64 51.64 2.4K
14:47 51.64 51.66 51.63 51.66 3.1K
14:48 51.65 51.66 51.65 51.66 2.7K
14:49 51.69 51.69 51.65 51.65 5.1K
14:51 51.69 51.75 51.69 51.74 4.0K
14:52 51.75 51.75 51.75 51.75 0.2K
14:53 51.76 51.76 51.72 51.75 4.6K
14:54 51.75 51.80 51.75 51.80 4.6K
14:55 51.80 51.80 51.77 51.77 3.9K
14:56 51.77 51.78 51.76 51.76 1.7K
14:57 51.75 51.75 51.71 51.72 2.5K
14:58 51.73 51.76 51.73 51.76 2.8K
14:59 51.75 51.76 51.75 51.76 1.3K
15:00 51.74 51.79 51.74 51.79 5.8K
15:01 51.81 51.82 51.80 51.80 4.6K
15:02 51.77 51.77 51.72 51.72 3.7K
15:03 51.72 51.72 51.70 51.70 2.5K
15:04 51.75 51.76 51.74 51.76 3.7K
15:05 51.76 51.80 51.76 51.79 3.6K
15:06 51.79 51.79 51.78 51.78 2.3K
15:07 51.79 51.79 51.78 51.78 1.6K
15:08 51.76 51.76 51.73 51.73 2.6K
15:09 51.72 51.72 51.70 51.72 2.9K
15:10 51.72 51.72 51.71 51.71 1.3K
15:11 51.71 51.71 51.69 51.69 1.7K
15:12 51.69 51.69 51.67 51.68 3.5K
15:13 51.67 51.67 51.64 51.67 2.5K
15:14 51.67 51.67 51.65 51.66 3.2K
15:15 51.66 51.66 51.65 51.65 21.2K
15:16 51.62 51.65 51.62 51.65 16.9K
15:17 51.65 51.69 51.65 51.69 11.4K
15:18 51.70 51.70 51.66 51.67 9.5K
15:19 51.67 51.69 51.66 51.68 7.8K
15:20 51.68 51.68 51.61 51.61 4.2K
15:21 51.60 51.60 51.60 51.60 4.1K
15:22 51.60 51.60 51.58 51.58 3.0K
15:23 51.59 51.63 51.59 51.63 7.8K
15:24 51.63 51.66 51.63 51.66 6.2K
15:25 51.67 51.67 51.66 51.66 0.8K
15:26 51.67 51.72 51.67 51.69 4.9K
15:27 51.69 51.69 51.66 51.67 3.3K
15:28 51.67 51.70 51.67 51.70 6.9K
15:29 51.70 51.70 51.64 51.64 4.3K
15:30 51.66 51.66 51.63 51.63 1.5K
15:31 51.64 51.64 51.63 51.63 2.9K
15:32 51.63 51.63 51.59 51.62 9.4K
15:33 51.62 51.63 51.61 51.63 19.9K
15:34 51.63 51.64 51.63 51.64 7.8K
15:35 51.64 51.64 51.61 51.61 4.7K
15:36 51.61 51.61 51.58 51.60 7.5K
15:37 51.61 51.64 51.61 51.63 11.8K
15:38 51.61 51.61 51.58 51.59 3.7K
15:39 51.58 51.64 51.58 51.64 6.9K
15:40 51.64 51.64 51.60 51.60 4.8K
15:41 51.60 51.60 51.57 51.57 7.4K
15:42 51.59 51.60 51.59 51.59 17.2K
15:43 51.56 51.59 51.55 51.59 20.7K
15:44 51.58 51.60 51.57 51.57 4.8K
15:45 51.57 51.60 51.57 51.60 4.6K
15:46 51.56 51.56 51.56 51.56 5.6K
15:47 51.53 51.53 51.48 51.49 6.4K
15:48 51.48 51.49 51.45 51.46 13.4K
15:49 51.46 51.47 51.43 51.46 13.6K
15:50 51.50 51.51 51.47 51.50 16.3K
15:51 51.50 51.52 51.50 51.52 5.3K
15:52 51.53 51.62 51.53 51.62 24.2K
15:53 51.62 51.62 51.57 51.58 10.3K
15:54 51.58 51.63 51.58 51.59 12.8K
15:55 51.54 51.58 51.52 51.58 19.0K
15:56 51.57 51.59 51.56 51.59 23.2K
15:57 51.59 51.62 51.50 51.53 28.2K
15:58 51.53 51.55 51.53 51.53 20.9K
15:59 51.54 51.54 51.48 51.50 274.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available