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 51.79 51.79 51.79 51.79 5.4K
09:32 52.06 52.06 51.89 51.89 0.5K
09:34 52.06 52.06 52.06 52.06 0.4K
09:35 52.06 52.06 51.90 51.90 1.4K
09:36 52.05 52.05 52.05 52.05 1.2K
09:37 52.01 52.01 51.90 51.90 1.7K
09:39 52.01 52.01 51.92 51.92 0.6K
09:40 51.92 51.92 51.92 51.92 0.2K
09:42 51.94 51.94 51.94 51.94 0.2K
09:43 51.94 51.94 51.94 51.94 0.4K
09:44 51.94 51.94 51.94 51.94 0.4K
09:45 51.94 52.06 51.94 52.06 1.9K
09:46 52.05 52.05 51.83 51.84 1.9K
09:47 51.81 51.81 51.81 51.81 1.4K
09:48 51.85 51.85 51.85 51.85 0.5K
09:50 51.86 51.86 51.86 51.86 0.6K
09:51 51.79 51.79 51.79 51.79 0.1K
09:52 51.73 51.73 51.63 51.63 2.2K
09:53 51.64 51.64 51.64 51.64 0.9K
09:54 51.59 51.59 51.59 51.59 0.3K
09:55 51.60 51.60 51.59 51.59 0.7K
09:56 51.56 51.58 51.56 51.58 2.7K
09:59 51.63 51.63 51.63 51.63 0.3K
10:00 51.63 51.63 51.63 51.63 0.4K
10:01 51.63 51.63 51.63 51.63 0.8K
10:02 51.68 51.85 51.68 51.85 4.1K
10:03 51.83 51.84 51.83 51.84 0.6K
10:05 51.89 51.89 51.89 51.89 2.1K
10:07 51.91 51.96 51.91 51.96 0.6K
10:08 51.96 51.97 51.96 51.97 1.4K
10:09 51.97 51.98 51.97 51.98 0.5K
10:10 51.99 51.99 51.99 51.99 1.6K
10:11 51.99 52.02 51.99 52.02 0.5K
10:12 52.01 52.01 51.99 51.99 1.9K
10:13 52.00 52.00 52.00 52.00 0.8K
10:14 52.00 52.01 51.99 52.01 1.9K
10:16 52.04 52.05 52.04 52.05 1.3K
10:17 52.03 52.03 52.00 52.00 2.8K
10:18 52.03 52.03 52.03 52.03 0.4K
10:19 52.00 52.00 52.00 52.00 0.2K
10:20 52.03 52.05 52.03 52.04 3.4K
10:21 52.02 52.04 52.02 52.04 1.5K
10:22 52.04 52.04 52.00 52.00 1.0K
10:23 52.00 52.00 52.00 52.00 0.6K
10:24 51.96 51.96 51.94 51.96 2.3K
10:25 51.97 51.97 51.97 51.97 0.3K
10:26 51.96 51.96 51.96 51.96 1.3K
10:27 51.93 51.99 51.92 51.99 1.8K
10:28 52.00 52.00 51.97 51.97 1.8K
10:31 51.92 51.92 51.90 51.90 0.7K
10:32 51.91 51.91 51.91 51.91 2.5K
10:33 51.91 51.93 51.90 51.93 6.5K
10:34 51.96 51.96 51.96 51.96 0.4K
10:36 51.92 51.92 51.92 51.92 1.9K
10:37 51.92 51.92 51.92 51.92 1.7K
10:38 51.94 51.99 51.94 51.99 1.5K
10:39 51.98 51.98 51.98 51.98 0.6K
10:40 51.97 51.97 51.97 51.97 2.3K
10:41 51.91 51.91 51.91 51.91 1.6K
10:42 51.88 51.88 51.86 51.87 2.1K
10:43 51.85 51.86 51.85 51.86 0.9K
10:44 51.87 51.89 51.86 51.86 1.0K
10:45 51.89 51.89 51.89 51.89 0.3K
10:46 51.86 51.90 51.86 51.87 3.8K
10:47 51.88 51.91 51.86 51.91 1.7K
10:48 51.90 51.90 51.90 51.90 0.9K
10:49 51.92 51.93 51.92 51.93 1.5K
10:50 51.94 51.94 51.90 51.90 4.3K
10:51 51.86 51.86 51.86 51.86 0.3K
10:52 51.87 51.87 51.87 51.87 0.5K
10:53 51.92 51.92 51.92 51.92 0.7K
10:54 51.89 51.89 51.87 51.87 1.4K
10:55 51.84 51.87 51.84 51.87 1.2K
10:57 51.85 51.85 51.78 51.78 0.6K
10:58 51.79 51.79 51.79 51.79 0.2K
10:59 51.79 51.79 51.75 51.75 1.8K
11:00 51.76 51.76 51.75 51.75 0.8K
11:01 51.72 51.72 51.62 51.62 8.8K
11:02 51.65 51.65 51.65 51.65 1.0K
11:03 51.62 51.67 51.62 51.65 2.1K
11:07 51.60 51.60 51.59 51.59 1.0K
11:08 51.57 51.57 51.55 51.55 1.2K
11:09 51.57 51.57 51.57 51.57 1.6K
11:10 51.53 51.53 51.49 51.49 2.0K
11:11 51.51 51.51 51.51 51.51 0.3K
11:12 51.51 51.51 51.51 51.51 0.6K
11:14 51.53 51.53 51.53 51.53 0.4K
11:15 51.55 51.56 51.55 51.56 1.6K
11:16 51.52 51.52 51.52 51.52 1.4K
11:17 51.55 51.55 51.55 51.55 1.0K
11:18 51.57 51.57 51.57 51.57 0.3K
11:19 51.58 51.58 51.58 51.58 0.5K
11:20 51.58 51.58 51.57 51.57 1.5K
11:21 51.54 51.54 51.54 51.54 0.4K
11:22 51.55 51.56 51.55 51.56 0.3K
11:23 51.56 51.57 51.55 51.55 1.0K
11:24 51.56 51.56 51.53 51.53 1.1K
11:25 51.54 51.54 51.51 51.54 5.7K
11:26 51.54 51.54 51.54 51.54 1.4K
11:27 51.55 51.55 51.53 51.53 1.3K
11:28 51.54 51.54 51.54 51.54 0.6K
11:29 51.53 51.54 51.53 51.54 0.9K
11:30 51.53 51.53 51.51 51.51 2.2K
11:31 51.48 51.48 51.47 51.48 2.1K
11:32 51.50 51.50 51.50 51.50 0.5K
11:33 51.51 51.51 51.51 51.51 1.7K
11:34 51.53 51.53 51.53 51.53 0.8K
11:35 51.53 51.54 51.53 51.54 2.0K
11:36 51.55 51.55 51.55 51.55 2.0K
11:38 51.60 51.60 51.59 51.59 0.3K
11:39 51.58 51.58 51.57 51.58 3.4K
11:41 51.57 51.57 51.54 51.54 1.5K
11:42 51.58 51.58 51.58 51.58 0.5K
11:43 51.58 51.58 51.58 51.58 0.2K
11:44 51.59 51.59 51.59 51.59 3.3K
11:45 51.56 51.56 51.56 51.56 1.5K
11:46 51.55 51.55 51.55 51.55 0.3K
11:47 51.54 51.54 51.54 51.54 1.4K
11:49 51.56 51.56 51.56 51.56 0.5K
11:50 51.54 51.56 51.54 51.56 1.2K
11:51 51.56 51.57 51.56 51.57 1.4K
11:52 51.57 51.59 51.57 51.58 1.9K
11:53 51.60 51.60 51.57 51.57 2.3K
11:54 51.56 51.56 51.55 51.56 1.9K
11:55 51.54 51.54 51.54 51.54 0.9K
11:56 51.51 51.51 51.51 51.51 0.5K
11:57 51.50 51.50 51.50 51.50 1.0K
11:58 51.48 51.49 51.48 51.48 1.0K
11:59 51.47 51.51 51.47 51.51 2.2K
12:01 51.48 51.48 51.48 51.48 1.9K
12:02 51.48 51.48 51.45 51.45 1.2K
12:03 51.46 51.46 51.46 51.46 0.2K
12:04 51.46 51.46 51.44 51.44 1.0K
12:06 51.45 51.45 51.44 51.44 0.5K
12:07 51.45 51.45 51.45 51.45 1.2K
12:10 51.50 51.50 51.49 51.49 2.6K
12:11 51.46 51.46 51.46 51.46 1.1K
12:12 51.46 51.46 51.45 51.45 1.4K
12:13 51.45 51.45 51.45 51.45 0.3K
12:14 51.45 51.45 51.45 51.45 0.3K
12:15 51.46 51.46 51.46 51.46 1.2K
12:16 51.52 51.52 51.52 51.52 1.9K
12:18 51.49 51.49 51.49 51.49 1.0K
12:19 51.47 51.47 51.47 51.47 0.7K
12:20 51.47 51.47 51.46 51.46 1.4K
12:21 51.45 51.45 51.45 51.45 0.7K
12:22 51.46 51.46 51.46 51.46 2.3K
12:23 51.46 51.46 51.46 51.46 0.7K
12:24 51.46 51.47 51.46 51.47 2.2K
12:25 51.47 51.49 51.47 51.49 3.3K
12:26 51.48 51.49 51.48 51.49 0.4K
12:27 51.49 51.49 51.49 51.49 2.0K
12:28 51.49 51.52 51.49 51.51 3.5K
12:29 51.51 51.51 51.51 51.51 0.3K
12:30 51.51 51.51 51.51 51.51 5.2K
12:31 51.51 51.58 51.51 51.58 1.4K
12:32 51.56 51.58 51.56 51.58 3.2K
12:33 51.59 51.59 51.59 51.59 0.2K
12:34 51.60 51.60 51.60 51.60 0.5K
12:36 51.60 51.60 51.59 51.60 2.3K
12:37 51.59 51.64 51.59 51.64 7.6K
12:38 51.64 51.65 51.64 51.65 1.1K
12:39 51.66 51.66 51.66 51.66 0.8K
12:40 51.66 51.66 51.62 51.62 7.1K
12:41 51.62 51.62 51.60 51.60 1.8K
12:42 51.59 51.59 51.59 51.59 1.1K
12:43 51.59 51.59 51.59 51.59 0.7K
12:44 51.58 51.58 51.55 51.56 1.9K
12:45 51.52 51.53 51.51 51.53 10.3K
12:46 51.56 51.56 51.56 51.56 2.2K
12:49 51.46 51.46 51.46 51.46 1.8K
12:51 51.48 51.48 51.48 51.48 1.7K
12:53 51.49 51.51 51.49 51.51 2.6K
12:55 51.51 51.51 51.51 51.51 0.8K
12:56 51.52 51.52 51.52 51.52 0.7K
12:57 51.53 51.53 51.52 51.52 0.9K
12:58 51.51 51.51 51.51 51.51 0.2K
12:59 51.51 51.52 51.51 51.52 2.5K
13:00 51.49 51.52 51.49 51.52 3.7K
13:01 51.49 51.51 51.49 51.51 4.4K
13:03 51.49 51.49 51.49 51.49 0.8K
13:04 51.50 51.50 51.50 51.50 1.8K
13:05 51.45 51.47 51.45 51.47 0.5K
13:06 51.45 51.45 51.45 51.45 0.6K
13:07 51.44 51.48 51.44 51.48 0.9K
13:08 51.47 51.48 51.47 51.48 0.4K
13:09 51.45 51.45 51.45 51.45 1.4K
13:10 51.45 51.47 51.45 51.47 2.0K
13:11 51.49 51.52 51.49 51.52 0.8K
13:12 51.50 51.52 51.50 51.52 1.6K
13:13 51.52 51.52 51.52 51.52 0.5K
13:14 51.55 51.59 51.54 51.59 6.1K
13:15 51.52 51.52 51.51 51.51 3.2K
13:16 51.51 51.51 51.51 51.51 0.3K
13:17 51.51 51.53 51.51 51.53 1.8K
13:18 51.53 51.53 51.53 51.53 1.9K
13:20 51.49 51.49 51.49 51.49 1.0K
13:21 51.43 51.43 51.40 51.40 1.7K
13:23 51.38 51.38 51.38 51.38 0.8K
13:24 51.37 51.37 51.37 51.37 0.1K
13:25 51.38 51.43 51.38 51.43 2.4K
13:27 51.44 51.44 51.44 51.44 1.2K
13:28 51.41 51.41 51.41 51.41 0.2K
13:30 51.41 51.41 51.41 51.41 2.1K
13:31 51.42 51.42 51.42 51.42 0.7K
13:32 51.43 51.43 51.43 51.43 0.9K
13:33 51.44 51.47 51.44 51.47 5.2K
13:34 51.47 51.47 51.47 51.47 1.5K
13:35 51.48 51.48 51.48 51.48 0.9K
13:37 51.47 51.47 51.47 51.47 0.2K
13:38 51.49 51.50 51.49 51.50 3.0K
13:40 51.50 51.51 51.50 51.51 0.7K
13:41 51.53 51.53 51.53 51.53 1.7K
13:44 51.59 51.59 51.59 51.59 0.6K
13:45 51.60 51.60 51.54 51.54 2.6K
13:46 51.56 51.56 51.56 51.56 0.5K
13:47 51.56 51.56 51.56 51.56 0.7K
13:48 51.58 51.58 51.58 51.58 1.9K
13:50 51.54 51.55 51.54 51.55 0.7K
13:51 51.55 51.55 51.53 51.53 1.6K
13:53 51.57 51.57 51.57 51.57 1.7K
13:54 51.55 51.55 51.53 51.53 1.4K
13:55 51.53 51.53 51.53 51.53 0.1K
13:56 51.51 51.52 51.50 51.50 1.5K
13:58 51.48 51.49 51.48 51.49 1.7K
13:59 51.50 51.51 51.50 51.51 1.5K
14:00 51.50 51.50 51.49 51.49 1.6K
14:01 51.46 51.46 51.45 51.46 1.0K
14:02 51.48 51.48 51.48 51.48 0.7K
14:04 51.46 51.46 51.44 51.44 2.3K
14:07 51.47 51.47 51.47 51.47 0.8K
14:08 51.46 51.47 51.46 51.47 0.9K
14:09 51.45 51.45 51.45 51.45 0.3K
14:10 51.46 51.46 51.46 51.46 0.4K
14:11 51.48 51.48 51.47 51.47 0.7K
14:12 51.48 51.48 51.48 51.48 0.9K
14:13 51.49 51.51 51.49 51.51 1.8K
14:15 51.52 51.53 51.52 51.53 1.4K
14:16 51.55 51.57 51.55 51.57 1.8K
14:17 51.59 51.59 51.59 51.59 0.2K
14:18 51.61 51.61 51.56 51.56 2.3K
14:19 51.56 51.56 51.55 51.55 2.1K
14:20 51.53 51.53 51.52 51.53 0.5K
14:21 51.53 51.54 51.53 51.54 2.5K
14:22 51.54 51.54 51.52 51.53 0.9K
14:23 51.53 51.56 51.53 51.56 3.6K
14:24 51.57 51.57 51.57 51.57 0.9K
14:25 51.55 51.55 51.54 51.54 0.6K
14:26 51.54 51.55 51.54 51.55 0.9K
14:27 51.54 51.54 51.53 51.53 1.1K
14:28 51.52 51.55 51.50 51.55 6.4K
14:29 51.55 51.55 51.55 51.55 1.5K
14:31 51.56 51.56 51.56 51.56 0.4K
14:32 51.56 51.58 51.56 51.58 2.7K
14:33 51.57 51.57 51.57 51.57 1.5K
14:35 51.56 51.56 51.56 51.56 0.9K
14:36 51.54 51.54 51.54 51.54 1.0K
14:37 51.57 51.60 51.57 51.60 3.0K
14:38 51.60 51.60 51.59 51.59 1.0K
14:39 51.58 51.58 51.58 51.58 1.0K
14:40 51.59 51.61 51.59 51.61 4.9K
14:41 51.62 51.62 51.62 51.62 0.5K
14:42 51.63 51.65 51.63 51.65 4.6K
14:43 51.65 51.65 51.63 51.63 1.3K
14:44 51.65 51.65 51.64 51.64 1.0K
14:45 51.65 51.67 51.64 51.64 3.2K
14:46 51.63 51.63 51.61 51.61 3.7K
14:47 51.60 51.61 51.60 51.61 1.2K
14:48 51.61 51.61 51.61 51.61 1.0K
14:49 51.63 51.64 51.63 51.64 1.8K
14:50 51.63 51.63 51.61 51.62 1.2K
14:51 51.62 51.63 51.62 51.62 1.3K
14:52 51.62 51.62 51.60 51.60 0.8K
14:53 51.62 51.62 51.61 51.61 2.1K
14:55 51.60 51.62 51.60 51.62 3.0K
14:57 51.62 51.62 51.61 51.61 1.6K
14:58 51.62 51.63 51.62 51.63 1.3K
14:59 51.63 51.63 51.63 51.63 0.4K
15:00 51.61 51.61 51.59 51.59 2.1K
15:01 51.61 51.61 51.60 51.60 0.9K
15:02 51.58 51.58 51.57 51.57 1.3K
15:03 51.57 51.57 51.57 51.57 1.5K
15:04 51.56 51.56 51.56 51.56 0.6K
15:05 51.57 51.59 51.57 51.59 1.9K
15:06 51.58 51.60 51.58 51.60 2.2K
15:07 51.57 51.58 51.57 51.58 2.6K
15:08 51.57 51.57 51.56 51.57 1.8K
15:09 51.57 51.57 51.54 51.54 3.7K
15:10 51.52 51.52 51.52 51.52 0.8K
15:11 51.53 51.55 51.53 51.55 2.3K
15:13 51.56 51.56 51.56 51.56 0.7K
15:14 51.54 51.54 51.50 51.50 2.3K
15:15 51.52 51.52 51.52 51.52 2.3K
15:16 51.53 51.53 51.51 51.51 1.6K
15:17 51.50 51.50 51.46 51.46 2.5K
15:18 51.47 51.47 51.47 51.47 1.5K
15:19 51.46 51.46 51.41 51.41 1.4K
15:20 51.43 51.44 51.43 51.43 1.0K
15:21 51.44 51.44 51.44 51.44 1.6K
15:22 51.42 51.42 51.41 51.41 1.9K
15:23 51.43 51.43 51.41 51.42 1.0K
15:24 51.41 51.41 51.39 51.39 1.1K
15:25 51.39 51.40 51.39 51.40 2.0K
15:26 51.40 51.43 51.40 51.43 3.2K
15:27 51.44 51.44 51.44 51.44 2.9K
15:28 51.45 51.45 51.44 51.44 1.1K
15:29 51.44 51.44 51.44 51.44 0.7K
15:30 51.43 51.47 51.43 51.47 2.0K
15:31 51.48 51.50 51.48 51.50 1.9K
15:32 51.50 51.53 51.50 51.52 7.5K
15:33 51.52 51.54 51.51 51.51 2.5K
15:34 51.50 51.50 51.48 51.49 1.4K
15:35 51.48 51.48 51.47 51.47 1.9K
15:36 51.48 51.48 51.43 51.43 3.2K
15:37 51.43 51.44 51.43 51.44 2.1K
15:38 51.43 51.43 51.42 51.42 1.8K
15:39 51.44 51.50 51.43 51.50 4.0K
15:40 51.52 51.55 51.52 51.55 5.0K
15:41 51.53 51.55 51.53 51.54 3.8K
15:42 51.53 51.55 51.53 51.55 2.2K
15:43 51.55 51.56 51.53 51.55 4.5K
15:44 51.58 51.58 51.57 51.58 1.1K
15:45 51.58 51.58 51.56 51.56 4.5K
15:46 51.56 51.57 51.56 51.56 1.8K
15:47 51.56 51.61 51.56 51.61 4.0K
15:48 51.63 51.63 51.59 51.59 8.5K
15:49 51.58 51.65 51.57 51.65 15.5K
15:50 51.66 51.66 51.61 51.62 7.5K
15:51 51.63 51.63 51.55 51.55 7.3K
15:52 51.55 51.56 51.54 51.56 5.6K
15:53 51.56 51.56 51.55 51.55 3.8K
15:54 51.55 51.57 51.54 51.55 7.8K
15:55 51.51 51.52 51.48 51.52 15.8K
15:56 51.52 51.52 51.48 51.49 8.3K
15:57 51.48 51.48 51.44 51.44 17.5K
15:58 51.45 51.49 51.45 51.48 16.9K
15:59 51.48 51.50 51.47 51.49 190.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available