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 51.74 51.74 51.72 51.72 4.8K
09:31 51.72 51.72 51.72 51.72 0.2K
09:33 52.01 52.01 52.01 52.01 3.6K
09:35 51.81 52.17 51.81 51.82 0.7K
09:36 51.82 51.84 51.78 51.78 2.7K
09:37 51.76 51.86 51.76 51.83 2.8K
09:38 51.95 51.95 51.95 51.95 1.3K
09:39 52.11 52.11 52.05 52.05 0.5K
09:40 52.01 52.01 52.01 52.01 0.2K
09:41 52.02 52.02 52.02 52.02 0.3K
09:44 52.04 52.04 52.04 52.04 0.9K
09:47 52.07 52.07 52.07 52.07 0.3K
09:48 52.14 52.14 52.14 52.14 1.1K
09:50 52.16 52.16 52.14 52.14 0.5K
09:51 52.17 52.20 52.16 52.16 2.7K
09:52 52.13 52.13 52.11 52.11 4.0K
09:58 52.19 52.19 52.19 52.19 0.8K
10:00 52.19 52.25 52.19 52.25 0.9K
10:01 52.21 52.21 52.21 52.21 1.3K
10:02 52.20 52.20 52.20 52.20 1.1K
10:03 52.10 52.10 52.10 52.10 1.1K
10:04 52.08 52.16 52.08 52.16 2.5K
10:05 52.16 52.16 52.01 52.01 8.3K
10:06 52.00 52.03 52.00 52.03 5.7K
10:09 52.01 52.01 52.01 52.01 0.1K
10:10 52.00 52.00 52.00 52.00 5.2K
10:12 52.02 52.02 52.02 52.02 0.1K
10:13 51.98 51.98 51.87 51.87 1.9K
10:14 51.87 51.89 51.87 51.89 0.8K
10:15 51.87 51.87 51.87 51.87 0.1K
10:16 51.84 51.85 51.84 51.85 0.9K
10:18 51.82 51.82 51.82 51.82 0.4K
10:19 51.81 51.81 51.81 51.81 0.3K
10:20 51.80 51.80 51.79 51.79 1.0K
10:21 51.79 51.79 51.79 51.79 0.2K
10:22 51.80 51.83 51.80 51.83 0.2K
10:23 51.83 51.86 51.83 51.86 2.0K
10:24 51.85 51.85 51.85 51.85 1.2K
10:27 51.80 51.80 51.75 51.75 1.0K
10:29 51.76 51.76 51.76 51.76 0.5K
10:30 51.75 51.77 51.75 51.75 3.0K
10:31 51.73 51.73 51.70 51.70 1.6K
10:32 51.67 51.67 51.65 51.65 0.4K
10:33 51.75 51.77 51.75 51.77 2.6K
10:34 51.78 51.78 51.78 51.78 0.3K
10:36 51.75 51.75 51.74 51.74 1.2K
10:37 51.73 51.73 51.73 51.73 0.3K
10:38 51.70 51.71 51.70 51.71 1.2K
10:39 51.72 51.72 51.72 51.72 0.3K
10:41 51.72 51.72 51.70 51.70 0.3K
10:42 51.72 51.72 51.72 51.72 0.2K
10:43 51.71 51.71 51.68 51.68 1.6K
10:44 51.70 51.70 51.67 51.67 0.5K
10:45 51.63 51.63 51.62 51.62 0.7K
10:47 51.63 51.66 51.63 51.66 1.1K
10:48 51.69 51.69 51.69 51.69 1.6K
10:49 51.73 51.73 51.73 51.73 0.5K
10:50 51.75 51.77 51.75 51.75 2.0K
10:51 51.78 51.78 51.78 51.78 0.5K
10:52 51.74 51.76 51.74 51.76 0.6K
10:54 51.74 51.74 51.74 51.74 0.4K
10:56 51.72 51.73 51.72 51.73 1.5K
10:57 51.72 51.72 51.71 51.71 0.3K
10:58 51.73 51.73 51.73 51.73 0.5K
10:59 51.75 51.75 51.75 51.75 1.2K
11:00 51.74 51.74 51.74 51.74 1.3K
11:01 51.72 51.72 51.72 51.72 0.8K
11:02 51.71 51.71 51.71 51.71 2.7K
11:08 51.70 51.70 51.70 51.70 1.5K
11:10 51.69 51.69 51.69 51.69 0.6K
11:11 51.71 51.71 51.71 51.71 0.7K
11:13 51.72 51.72 51.72 51.72 0.6K
11:14 51.72 51.72 51.70 51.72 1.3K
11:15 51.71 51.71 51.71 51.71 0.5K
11:16 51.73 51.73 51.73 51.73 0.3K
11:17 51.73 51.73 51.73 51.73 0.2K
11:18 51.73 51.73 51.71 51.71 2.2K
11:19 51.69 51.70 51.68 51.70 2.5K
11:20 51.70 51.70 51.70 51.70 0.7K
11:21 51.68 51.70 51.68 51.70 2.3K
11:22 51.70 51.75 51.70 51.73 2.4K
11:23 51.75 51.75 51.75 51.75 0.9K
11:25 51.75 51.75 51.75 51.75 0.7K
11:27 51.74 51.74 51.70 51.70 1.7K
11:28 51.71 51.72 51.71 51.72 0.6K
11:29 51.72 51.73 51.72 51.73 2.0K
11:30 51.75 51.75 51.75 51.75 1.0K
11:31 51.76 51.76 51.76 51.76 0.8K
11:32 51.76 51.76 51.76 51.76 1.1K
11:33 51.74 51.74 51.74 51.74 1.2K
11:34 51.75 51.75 51.75 51.75 0.3K
11:35 51.75 51.75 51.75 51.75 0.2K
11:36 51.75 51.75 51.75 51.75 1.0K
11:37 51.73 51.73 51.73 51.73 1.6K
11:38 51.73 51.73 51.73 51.73 0.4K
11:39 51.71 51.71 51.71 51.71 0.7K
11:40 51.70 51.70 51.70 51.70 0.8K
11:41 51.71 51.71 51.69 51.69 0.9K
11:42 51.71 51.71 51.71 51.71 0.8K
11:43 51.72 51.77 51.72 51.77 3.9K
11:44 51.78 51.78 51.78 51.78 0.5K
11:46 51.75 51.76 51.75 51.76 1.2K
11:47 51.76 51.76 51.74 51.74 0.9K
11:48 51.75 51.77 51.75 51.77 0.8K
11:49 51.78 51.78 51.78 51.78 0.7K
11:50 51.77 51.77 51.74 51.74 1.7K
11:52 51.73 51.73 51.71 51.71 1.3K
11:53 51.73 51.73 51.73 51.73 0.7K
11:54 51.73 51.73 51.73 51.73 0.2K
11:55 51.71 51.71 51.71 51.71 0.7K
11:56 51.71 51.71 51.71 51.71 0.3K
11:57 51.70 51.70 51.69 51.69 1.2K
11:58 51.71 51.71 51.71 51.71 0.7K
11:59 51.70 51.70 51.70 51.70 1.1K
12:01 51.68 51.68 51.66 51.66 1.8K
12:02 51.67 51.67 51.67 51.67 1.9K
12:04 51.69 51.69 51.69 51.69 0.1K
12:05 51.68 51.68 51.68 51.68 0.2K
12:06 51.68 51.71 51.68 51.71 3.1K
12:09 51.70 51.71 51.70 51.71 3.8K
12:10 51.69 51.69 51.69 51.69 0.3K
12:11 51.70 51.70 51.70 51.70 0.1K
12:12 51.71 51.71 51.71 51.71 1.1K
12:13 51.70 51.70 51.70 51.70 1.0K
12:14 51.71 51.71 51.71 51.71 1.0K
12:15 51.72 51.74 51.72 51.74 1.9K
12:17 51.75 51.75 51.75 51.75 0.9K
12:19 51.73 51.73 51.73 51.73 1.1K
12:20 51.74 51.76 51.74 51.76 2.2K
12:21 51.76 51.76 51.76 51.76 0.1K
12:22 51.76 51.80 51.76 51.80 3.1K
12:23 51.81 51.81 51.81 51.81 1.0K
12:25 51.84 51.85 51.84 51.85 1.8K
12:26 51.86 51.86 51.86 51.86 1.1K
12:27 51.88 51.92 51.88 51.88 3.8K
12:29 51.89 51.90 51.89 51.90 0.4K
12:30 51.90 51.91 51.90 51.91 0.9K
12:31 51.89 51.89 51.89 51.89 1.1K
12:32 51.89 51.89 51.88 51.88 0.6K
12:33 51.87 51.87 51.87 51.87 2.5K
12:35 51.87 51.87 51.87 51.87 0.3K
12:36 51.88 51.89 51.86 51.89 5.4K
12:38 51.90 51.90 51.89 51.89 2.4K
12:40 51.87 51.87 51.85 51.86 1.7K
12:41 51.84 51.84 51.84 51.84 0.3K
12:42 51.85 51.85 51.85 51.85 0.1K
12:43 51.83 51.85 51.83 51.85 1.8K
12:45 51.89 51.89 51.87 51.87 1.4K
12:46 51.86 51.86 51.86 51.86 1.2K
12:49 51.87 51.87 51.87 51.87 0.6K
12:51 51.87 51.88 51.87 51.88 0.6K
12:52 51.88 51.88 51.88 51.88 0.6K
12:53 51.89 51.89 51.88 51.88 4.2K
12:54 51.89 51.89 51.89 51.89 0.5K
12:55 51.89 51.89 51.89 51.89 2.2K
12:56 51.90 51.91 51.90 51.90 2.2K
12:57 51.91 51.93 51.91 51.93 1.5K
12:58 51.93 51.93 51.92 51.93 3.3K
12:59 51.95 51.96 51.95 51.96 0.9K
13:00 51.96 51.96 51.94 51.94 1.6K
13:01 51.95 51.97 51.95 51.96 2.0K
13:04 51.98 51.98 51.95 51.95 1.8K
13:05 51.95 51.97 51.95 51.97 1.0K
13:06 51.98 51.98 51.98 51.98 0.4K
13:07 51.98 51.98 51.98 51.98 0.2K
13:08 51.95 51.95 51.95 51.95 1.7K
13:10 51.95 51.95 51.95 51.95 0.7K
13:11 51.93 51.93 51.93 51.93 1.2K
13:12 51.91 51.91 51.91 51.91 0.7K
13:16 51.94 51.95 51.92 51.95 1.5K
13:17 51.95 51.95 51.94 51.94 2.6K
13:18 51.93 51.93 51.93 51.93 0.9K
13:19 51.88 51.88 51.88 51.88 2.8K
13:20 51.88 51.88 51.86 51.86 1.7K
13:21 51.86 51.86 51.86 51.86 0.4K
13:22 51.88 51.89 51.88 51.89 0.8K
13:23 51.91 51.91 51.91 51.91 1.2K
13:24 51.94 51.94 51.94 51.94 1.4K
13:25 51.94 51.94 51.93 51.93 1.6K
13:26 51.93 51.93 51.93 51.93 0.1K
13:27 51.91 51.91 51.91 51.91 1.1K
13:28 51.91 51.91 51.90 51.90 0.7K
13:29 51.89 51.89 51.89 51.89 0.4K
13:30 51.90 51.90 51.90 51.90 1.7K
13:31 51.92 51.92 51.91 51.92 1.1K
13:33 51.92 51.92 51.92 51.92 0.9K
13:34 51.90 51.90 51.90 51.90 1.0K
13:35 51.89 51.89 51.89 51.89 0.7K
13:37 51.90 51.93 51.90 51.93 2.0K
13:38 51.93 51.93 51.92 51.92 0.5K
13:39 51.93 51.93 51.93 51.93 0.4K
13:40 51.93 51.93 51.91 51.93 2.3K
13:42 51.95 51.95 51.95 51.95 0.1K
13:43 51.96 51.96 51.96 51.96 0.8K
13:44 51.95 51.95 51.95 51.95 1.7K
13:45 51.94 51.94 51.94 51.94 0.9K
13:47 51.94 51.94 51.94 51.94 0.9K
13:48 51.91 51.92 51.91 51.92 0.7K
13:49 51.92 51.92 51.90 51.90 1.9K
13:50 51.89 51.89 51.89 51.89 0.1K
13:51 51.88 51.90 51.88 51.89 0.8K
13:52 51.90 51.90 51.90 51.90 0.2K
13:53 51.89 51.89 51.88 51.88 1.3K
13:55 51.89 51.89 51.88 51.88 1.3K
13:57 51.91 51.91 51.91 51.91 1.2K
13:59 51.91 51.92 51.91 51.92 1.5K
14:00 51.94 51.94 51.93 51.94 1.8K
14:01 51.93 51.93 51.93 51.93 0.6K
14:02 51.91 51.91 51.90 51.90 2.2K
14:04 51.92 51.92 51.91 51.91 0.4K
14:05 51.91 51.91 51.91 51.91 0.6K
14:06 51.89 51.92 51.89 51.92 2.5K
14:07 51.94 51.94 51.94 51.94 0.4K
14:08 51.92 51.92 51.92 51.92 1.2K
14:11 51.91 51.91 51.91 51.91 0.2K
14:12 51.90 51.92 51.90 51.92 1.6K
14:13 51.92 51.92 51.91 51.91 0.8K
14:15 51.93 51.93 51.93 51.93 2.6K
14:17 51.96 51.96 51.96 51.96 0.4K
14:18 51.98 51.98 51.98 51.98 2.1K
14:19 52.02 52.02 52.00 52.00 2.3K
14:20 51.99 51.99 51.98 51.98 1.6K
14:21 52.00 52.00 52.00 52.00 1.5K
14:22 52.03 52.03 52.03 52.03 0.9K
14:25 52.01 52.01 52.01 52.01 0.6K
14:26 52.00 52.00 51.96 51.96 2.9K
14:27 51.97 51.97 51.97 51.97 1.1K
14:28 51.95 51.95 51.95 51.95 0.8K
14:29 51.97 51.97 51.97 51.97 0.6K
14:30 51.99 52.01 51.99 52.01 2.1K
14:31 52.03 52.03 52.03 52.03 0.5K
14:32 52.04 52.04 52.03 52.03 0.5K
14:33 52.04 52.04 52.03 52.04 1.8K
14:34 52.01 52.05 52.01 52.05 3.3K
14:35 52.03 52.03 52.03 52.03 0.4K
14:37 52.02 52.02 51.99 51.99 1.7K
14:38 51.98 51.98 51.98 51.98 0.2K
14:40 51.96 51.98 51.96 51.98 0.8K
14:42 51.97 51.97 51.94 51.94 1.6K
14:43 51.94 51.94 51.92 51.92 0.5K
14:44 51.92 51.92 51.92 51.92 1.4K
14:45 51.90 51.92 51.90 51.92 1.1K
14:46 51.90 51.92 51.89 51.92 2.6K
14:49 51.93 51.98 51.93 51.98 3.3K
14:50 51.95 51.95 51.95 51.95 1.9K
14:52 51.93 51.93 51.92 51.93 2.0K
14:53 51.93 51.93 51.93 51.93 1.1K
14:54 51.94 51.97 51.94 51.97 2.4K
14:55 51.98 51.99 51.98 51.99 1.2K
14:58 51.99 51.99 51.99 51.99 2.5K
14:59 51.99 52.00 51.99 52.00 1.1K
15:00 52.00 52.00 52.00 52.00 0.4K
15:01 52.00 52.00 51.99 51.99 1.3K
15:02 51.99 51.99 51.96 51.96 4.3K
15:05 51.94 51.94 51.92 51.92 0.6K
15:06 51.97 51.97 51.96 51.96 11.0K
15:07 51.96 51.96 51.91 51.91 2.5K
15:08 51.87 51.87 51.87 51.87 7.8K
15:09 51.83 51.83 51.83 51.83 1.1K
15:10 51.81 51.81 51.81 51.81 1.2K
15:11 51.81 51.83 51.81 51.83 1.7K
15:12 51.84 51.86 51.84 51.86 1.9K
15:14 51.86 51.86 51.86 51.86 0.2K
15:15 51.86 51.86 51.86 51.86 0.2K
15:16 51.87 51.87 51.86 51.86 20.5K
15:17 51.91 51.94 51.91 51.94 34.5K
15:18 51.96 51.97 51.96 51.97 1.1K
15:19 51.97 51.97 51.96 51.97 3.3K
15:20 51.94 51.94 51.94 51.94 1.7K
15:21 51.94 51.94 51.94 51.94 1.1K
15:22 51.93 51.93 51.93 51.93 0.3K
15:23 51.94 51.94 51.94 51.94 0.9K
15:24 51.94 51.94 51.89 51.89 4.1K
15:25 51.86 51.86 51.84 51.84 3.2K
15:26 51.82 51.82 51.78 51.78 3.4K
15:27 51.76 51.77 51.76 51.77 2.2K
15:28 51.77 51.77 51.75 51.75 0.3K
15:29 51.75 51.76 51.72 51.76 6.9K
15:30 51.75 51.76 51.74 51.76 1.9K
15:31 51.77 51.77 51.77 51.77 0.4K
15:32 51.78 51.78 51.70 51.70 4.4K
15:33 51.72 51.72 51.72 51.72 3.5K
15:34 51.75 51.75 51.75 51.75 2.4K
15:35 51.75 51.75 51.70 51.70 4.8K
15:36 51.71 51.71 51.71 51.71 0.9K
15:37 51.72 51.72 51.71 51.71 0.9K
15:38 51.71 51.71 51.70 51.71 7.3K
15:39 51.73 51.75 51.73 51.75 21.2K
15:40 51.79 51.82 51.79 51.81 5.0K
15:41 51.80 51.83 51.80 51.83 3.6K
15:42 51.84 51.84 51.84 51.84 1.5K
15:43 51.78 51.79 51.77 51.77 7.5K
15:44 51.78 51.78 51.72 51.72 5.5K
15:45 51.73 51.75 51.73 51.75 4.1K
15:46 51.76 51.76 51.74 51.75 2.4K
15:47 51.76 51.76 51.74 51.74 4.1K
15:48 51.72 51.75 51.72 51.75 4.0K
15:49 51.77 51.80 51.77 51.80 7.7K
15:50 51.83 51.86 51.83 51.86 4.5K
15:51 51.86 51.86 51.83 51.83 5.6K
15:52 51.81 51.82 51.81 51.81 3.3K
15:53 51.83 51.84 51.81 51.81 7.2K
15:54 51.82 51.82 51.78 51.82 7.3K
15:55 51.84 51.84 51.80 51.80 8.5K
15:56 51.81 51.82 51.74 51.74 8.5K
15:57 51.75 51.76 51.75 51.76 12.7K
15:58 51.77 51.78 51.75 51.78 14.8K
15:59 51.77 51.86 51.77 51.86 97.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available