ADN1 Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-39,W-34,M-35 200: 72.98  100: 63.54
50: 58.88 21: 57.53		 No 53.7 53.8 June 10, 2026
D-37,W-33,M-35 200: 73.11  100: 63.74
50: 59.09 21: 57.92		 No 56.4 53 June 9, 2026
D-43 200: 73.32  100: 63.96
50: 59.33 21: 58.44		 No 56 56.1 June 8, 2026
D-42,W-36,M-36 200: 73.35  100: 64.12
50: 59.47 21: 58.68		 No 59.6 55.8 June 5, 2026
D-54,W-40,M-38 200: 73.44  100: 64.29
50: 59.62 21: 58.99		 No 58.5 60.2 June 4, 2026
D-56,W-41,M-38 200: 74.54  100: 65.32
50: 60.38 21: 59.56		 No 65.3 61.7 June 2, 2026
D-67 200: 74.67  100: 65.39
50: 60.32 21: 59.33		 No 61.8 64.7 June 1, 2026
D-57,W-40,M-36 200: 74.64  100: 65.41
50: 60.14 21: 58.77		 No 59.7 60.6 May 29, 2026
D-51,W-37,M-35 200: 74.8  100: 65.63
50: 60.14 21: 58.46		 No 58.1 59 May 27, 2026
D-50,W-37,M-35 200: 74.9  100: 65.77
50: 60.19 21: 58.4		 No 59.4 58.6 May 26, 2026
D-53 200: 75.07  100: 65.91
50: 60.25 21: 58.38		 No 59.9 59.5 May 25, 2026
D-53,W-38,M-35 200: 75.11  100: 66.05
50: 60.28 21: 58.26		 No 60 59.4 May 22, 2026
D-53,W-38,M-36 200: 75.21  100: 66.19
50: 60.32 21: 58.14		 No 60.7 59.5 May 21, 2026
D-55,W-39,M-36 200: 75.31  100: 66.33
50: 60.35 21: 58		 No 59.6 60.2 May 20, 2026
D-54,W-38,M-36 200: 75.4  100: 66.46
50: 60.36 21: 57.77		 No 57.2 59.6 May 19, 2026
D-47 200: 75.56  100: 66.6
50: 60.39 21: 57.58		 No 57.4 57.2 May 18, 2026
D-44,W-33,M-34 200: 75.64  100: 66.81
50: 60.52 21: 57.62		 No 53.6 56.4 May 15, 2026
D-33,W-31,M-33 200: 75.77  100: 67.02
50: 60.69 21: 57.74		 No 53.2 53.5 May 14, 2026
D-32,W-31,M-33 200: 75.93  100: 67.31
50: 60.98 21: 58.19		 No 56.8 53.1 May 13, 2026
D-40,W-33,M-34 200: 76.13  100: 67.61
50: 61.3 21: 58.73		 No 57.5 56.4 May 12, 2026
D-45 200: 76.33  100: 67.83
50: 61.5 21: 58.97		 No 59.2 58 May 11, 2026
D-47,W-35,M-35 200: 76.44  100: 68.05
50: 61.65 21: 59.07		 No 59.6 58.7 May 8, 2026
D-52,W-37,M-36 200: 76.57  100: 68.26
50: 61.77 21: 59.11		 No 59.6 60 May 7, 2026
D-49,W-36,M-35 200: 76.69  100: 68.43
50: 61.84 21: 59.02		 No 58.9 59.1 May 6, 2026
D-46,W-35,M-35 200: 76.83  100: 68.63
50: 61.95 21: 59.01		 No 59 58.4 May 5, 2026
D-45 200: 77.01  100: 68.84
50: 62.1 21: 59.07		 No 59.6 58.2 May 4, 2026
D-45,W-35,M-36 200: 77.11  100: 69.08
50: 62.25 21: 59.17		 No 58 58.3 April 30, 2026
D-46,W-35,M-36 200: 77.25  100: 69.31
50: 62.42 21: 59.26		 No 58.5 58.5 April 29, 2026
D-45,W-34,M-36 200: 77.41  100: 69.53
50: 62.58 21: 59.34		 No 59 58.2 April 28, 2026
D-47 200: 77.6  100: 69.76
50: 62.75 21: 59.46		 No 59.2 59 April 27, 2026
D-48,W-35,M-36 200: 77.73  100: 70
50: 62.91 21: 59.5		 No 59.4 59.2 April 24, 2026
D-47,W-35,M-36 200: 77.89  100: 70.23
50: 63.06 21: 59.54		 No 61 58.9 April 23, 2026
D-55,W-37,M-38 200: 78.05  100: 70.46
50: 63.23 21: 59.6		 No 62 61.9 April 22, 2026
D-53,W-37,M-38 200: 78.21  100: 70.64
50: 63.28 21: 59.36		 No 60.3 61.3 April 21, 2026
D-50 200: 78.38  100: 70.83
50: 63.36 21: 59.16		 No 60.8 60.1 April 20, 2026
D-55,W-37,M-38 200: 78.53  100: 71.05
50: 63.5 21: 59.06		 No 60.7 61.9 April 17, 2026
D-53,W-36,M-37 200: 78.68  100: 71.24
50: 63.56 21: 58.76		 No 60.7 61 April 16, 2026
D-51,W-35,M-37 200: 78.84  100: 71.45
50: 63.67 21: 58.52		 No 59.4 60.1 April 15, 2026
D-48,W-33,M-36 200: 79.01  100: 71.68
50: 63.81 21: 58.36		 No 57.5 58.8 April 14, 2026
D-42 200: 79.21  100: 71.94
50: 64.02 21: 58.31		 No 55.7 56.7 April 13, 2026
D-41,W-29,M-35 200: 79.39  100: 72.24
50: 64.32 21: 58.48		 No 55.6 56.1 April 10, 2026
D-39,W-29,M-35 200: 79.59  100: 72.57
50: 64.65 21: 58.73		 No 57.6 55.5 April 9, 2026
D-44,W-31,M-36 200: 79.82  100: 72.91
50: 65.02 21: 59.07		 No 58.4 58.1 April 8, 2026
D-36,W-29,M-35 200: 80.01  100: 73.21
50: 65.31 21: 59.17		 No 59.6 55.5 April 7, 2026
D-46,W-32,M-37 200: 80.23  100: 73.57
50: 65.71 21: 59.56		 No 57.9 59.6 April 2, 2026
D-44,W-31,M-0 200: 80.45  100: 73.85
50: 65.96 21: 59.56		 No 58.9 59.1 April 1, 2026
D-40,W-29,M-34 200: 80.67  100: 74.15
50: 66.24 21: 59.6		 No 58.9 57.8 March 31, 2026
D-38 200: 80.9  100: 74.48
50: 66.58 21: 59.79		 No 55.8 57.2 March 30, 2026
D-34,W-26,M-34 200: 81.21  100: 74.84
50: 66.96 21: 60.07		 No 56.2 56 March 27, 2026
D-34,W-27,M-34 200: 81.48  100: 75.22
50: 67.41 21: 60.5		 No 56.7 56.4 March 26, 2026
D-36,W-28,M-34 200: 81.75  100: 75.6
50: 67.86 21: 60.93		 No 56.6 57.1 March 25, 2026
D-33,W-27,M-34 200: 82.01  100: 75.97
50: 68.3 21: 61.33		 No 58.6 56.2 March 24, 2026
D-37 200: 82.27  100: 76.37
50: 68.79 21: 61.87		 No 53.5 58.7 March 23, 2026
D-28,W-26,M-34 200: 82.55  100: 76.72
50: 69.2 21: 62.2		 No 57.8 56 March 20, 2026
D-30,W-27,M-34 200: 82.84  100: 77.13
50: 69.74 21: 62.86		 No 58.6 57.4 March 19, 2026
D-34,W-28,M-35 200: 83.12  100: 77.53
50: 70.25 21: 63.43		 No 60.4 59.4 March 18, 2026
D-36,W-29,M-35 200: 83.34  100: 77.89
50: 70.69 21: 63.85		 No 60.3 60.7 March 17, 2026
D-36 200: 83.56  100: 78.24
50: 71.1 21: 64.19		 No 62.4 60.6 March 16, 2026
D-38,W-30,M-35 200: 83.73  100: 78.58
50: 71.53 21: 64.56		 No 63 61.8 March 13, 2026
D-41,W-30,M-36 200: 83.92  100: 78.91
50: 71.92 21: 64.85		 No 63.2 63.2 March 12, 2026
D-42,W-31,M-36 200: 84.1  100: 79.21
50: 72.28 21: 65.03		 No 63 63.6 March 11, 2026
D-41,W-30,M-36 200: 84.28  100: 79.52
50: 72.63 21: 65.18		 No 65 63.2 March 10, 2026
D-43,W-32,M-37 200: 84.49  100: 79.85
50: 73.02 21: 65.39		 No 65.3 64.3 March 9, 2026
D-46,W-32,M-38 200: 84.66  100: 80.16
50: 73.37 21: 65.5		 No 66.1 66.1 March 6, 2026
D-46,W-32,M-37 200: 84.83  100: 80.44
50: 73.67 21: 65.44		 No 63.3 66 March 5, 2026
D-40,W-28,M-36 200: 84.98  100: 80.72
50: 73.98 21: 65.38		 No 61.5 63.4 March 4, 2026
D-34,W-26,M-35 200: 85.17  100: 81.07
50: 74.42 21: 65.59		 No 62.6 61.2 March 3, 2026
D-35,W-27,M-35 200: 85.41  100: 81.47
50: 74.96 21: 66.05		 No 61.1 61.7 March 2, 2026
D-36,W-27,M-35 200: 85.59  100: 81.86
50: 75.5 21: 66.5		 No 63.7 62.4 February 27, 2026
D-39,W-30,M-35 200: 85.81  100: 82.25
50: 76.03 21: 66.94		 No 67.1 64.3 February 26, 2026
D-17,W-24,M-34 200: 86.01  100: 82.61
50: 76.51 21: 67.21		 No 57.3 57.3 February 25, 2026
D-17,W-24,M-34 200: 86.3  100: 83.12
50: 77.29 21: 68.26		 No 60.5 57.5 February 24, 2026
D-20,W-26,M-34 200: 86.59  100: 83.64
50: 78.1 21: 69.39		 No 61.8 61 February 23, 2026
D-21,W-26,M-35 200: 86.85  100: 84.09
50: 78.8 21: 70.27		 No 63.6 61.8 February 20, 2026
D-23,W-27,M-35 200: 87.11  100: 84.54
50: 79.49 21: 71.17		 No 63.2 63.3 February 19, 2026
D-23,W-27,M-35 200: 87.37  100: 84.97
50: 80.15 21: 71.99		 No 62.8 63.3 February 18, 2026
D-19,W-26,M-35 200: 87.65  100: 85.4
50: 80.84 21: 72.91		 No 61 62.3 February 17, 2026
D-15,W-27,M-35 200: 87.9  100: 85.87
50: 81.6 21: 74.02		 No 64.1 61.2 February 16, 2026
D-17,W-27,M-35 200: 88.21  100: 86.36
50: 82.43 21: 75.37		 No 62.3 63.6 February 13, 2026
D-14,W-27,M-35 200: 88.47  100: 86.82
50: 83.2 21: 76.61		 No 63.6 62.8 February 12, 2026
D-16,W-28,M-36 200: 88.74  100: 87.3
50: 84.03 21: 78.07		 No 70.4 65.5 February 11, 2026
D-21,W-31,M-37 200: 88.99  100: 87.74
50: 84.79 21: 79.39		 No 71 71 February 10, 2026
D-19,W-32,M-37 200: 89.17  100: 88.08
50: 85.35 21: 80.27		 No 72 70.6 February 9, 2026
D-21,W-32,M-38 200: 89.38  100: 88.44
50: 85.95 21: 81.29		 No 71.2 72 February 6, 2026
D-20,W-32,M-38 200: 89.57  100: 88.77
50: 86.52 21: 82.27		 No 73.3 71.9 February 5, 2026
D-21,W-33,M-38 200: 89.77  100: 89.11
50: 87.12 21: 83.36		 No 75.5 73 February 4, 2026
D-25,W-35,M-39 200: 89.96  100: 89.43
50: 87.7 21: 84.45		 No 80.2 76 February 3, 2026
D-30,W-39,M-40 200: 90.1  100: 89.7
50: 88.17 21: 85.34		 No 81 79.5 February 2, 2026
D-34,W-40,M-41 200: 90.25  100: 89.91
50: 88.53 21: 85.97		 No 82.3 81.4 January 30, 2026
D-31,W-39,M-41 200: 90.35  100: 90.08
50: 88.82 21: 86.45		 No 84.7 80.7 January 29, 2026
D-39,W-43,M-42 200: 90.45  100: 90.26
50: 89.16 21: 87.05		 No 84.5 84.7 January 28, 2026
D-37,W-42,M-42 200: 90.51  100: 90.37
50: 89.34 21: 87.3		 No 84.6 84.1 January 27, 2026
D-39,W-42,M-42 200: 90.58  100: 90.5
50: 89.55 21: 87.64		 No 84.6 84.8 January 26, 2026
D-37,W-42,M-42 200: 90.64  100: 90.61
50: 89.74 21: 87.93		 No 85.9 84.4 January 23, 2026
D-41,W-44,M-43 200: 90.7  100: 90.73
50: 89.96 21: 88.31		 No 83.3 85.9 January 22, 2026
D-29,W-41,M-41 200: 90.75  100: 90.82
50: 90.13 21: 88.56		 Yes 84.5 83 January 21, 2026
D-32,W-43,M-42 200: 90.84  100: 90.98
50: 90.42 21: 89.14		 Yes 87.2 84.5 January 20, 2026
D-40,W-47,M-43 200: 90.9  100: 91.11
50: 90.66 21: 89.63		 Yes 87.9 87.6 January 19, 2026
D-45,W-47,M-44 200: 90.95  100: 91.17
50: 90.79 21: 89.85		 No 90.2 89 January 16, 2026
D-50,W-49,M-44 200: 90.95  100: 91.21
50: 90.86 21: 89.94		 No 91.4 90.3 January 15, 2026
D-52,W-49,M-45 200: 90.93  100: 91.22
50: 90.88 21: 89.9		 No 91.5 90.7 January 14, 2026
D-52,W-49,M-45 200: 90.92  100: 91.23
50: 90.89 21: 89.81		 No 90.6 90.6 January 13, 2026
D-55,W-50,M-45 200: 90.9  100: 91.23
50: 90.89 21: 89.58		 No 89.1 91.4 January 9, 2026
D-48,W-48,M-44 200: 90.88  100: 91.22
50: 90.87 21: 89.39		 No 90 89.4 January 8, 2026
D-51,W-49,M-44 200: 90.89  100: 91.25
50: 90.93 21: 89.38		 No 89.2 90.2 January 7, 2026
D-47,W-48,M-44 200: 90.91  100: 91.27
50: 90.96 21: 89.3		 No 89.6 89.1 January 6, 2026
D-51,W-45,M-44 200: 90.92  100: 91.31
50: 91.03 21: 89.32		 No 89.5 90.4 January 5, 2026
D-39,W-45,M-43 200: 90.96  100: 91.32
50: 91.06 21: 89.2		 Yes 89.6 87.5 January 2, 2026
D-43,W-47,M-44 200: 91.01  100: 91.4
50: 91.2 21: 89.38		 No 89 88.7 December 30, 2025
D-42,W-46,M-44 200: 91.03  100: 91.45
50: 91.31 21: 89.46		 No 88.7 88.5 December 29, 2025
D-41,W-46,M-44 200: 91.08  100: 91.5
50: 91.42 21: 89.56		 No 87.5 88.1 December 23, 2025
D-40,W-44,M-44 200: 91.11  100: 91.57
50: 91.56 21: 89.71		 Yes 86.1 87.9 December 22, 2025
D-32,W-44,M-44 200: 91.16  100: 91.64
50: 91.71 21: 89.9		 Yes 86.8 86.3 December 19, 2025
D-33,W-44,M-44 200: 91.22  100: 91.74
50: 91.91 21: 90.25		 Yes 86.5 86.6 December 18, 2025
D-33,W-44,M-44 200: 91.27  100: 91.84
50: 92.12 21: 90.61		 Yes 87.4 86.7 December 17, 2025
D-33,W-44,M-44 200: 91.35  100: 91.94
50: 92.34 21: 91.03		 Yes 87.9 86.9 December 16, 2025
D-37,W-46,M-44 200: 91.39  100: 92.04
50: 92.57 21: 91.46		 Yes 88.7 88.3 December 15, 2025
D-37,W-46,M-44 200: 91.49  100: 92.12
50: 92.74 21: 91.79		 Yes 90.4 88.3 December 12, 2025
D-40,W-47,M-45 200: 91.56  100: 92.21
50: 92.92 21: 92.16		 Yes 89.3 89.7 December 11, 2025
2026 © SwingIdea.com