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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-62,W-65,M-51 200: 93.46  100: 96.53
50: 104.64 21: 118.4		 No 124 123.18 June 18, 2025
D-63,W-65,M-52 200: 93.15  100: 96
50: 103.88 21: 117.9		 No 124.95 123.84 June 17, 2025
D-68,W-64,M-52 200: 92.81  100: 95.45
50: 103.07 21: 117.27		 No 123.25 126.47 June 16, 2025
D-64,W-64,M-51 200: 92.45  100: 94.83
50: 102.11 21: 116.3		 No 123.21 121.82 June 13, 2025
D-71,W-67,M-52 200: 92.2  100: 94.3
50: 101.31 21: 115.72		 No 124.29 125.98 June 12, 2025
D-71,W-67,M-52 200: 91.89  100: 93.68
50: 100.3 21: 114.64		 No 124.51 125.03 June 11, 2025
D-69,W-66,M-51 200: 91.6  100: 93.06
50: 99.29 21: 113.55		 No 126.11 123.45 June 10, 2025
D-75,W-68,M-52 200: 91.3  100: 92.47
50: 98.3 21: 112.5		 No 128.71 126.22 June 9, 2025
D-77,W-68,M-52 200: 91  100: 91.8
50: 97.16 21: 111.06		 No 127.38 127.35 June 6, 2025
D-78,W-69,M-53 200: 90.67  100: 91.1
50: 95.93 21: 109.34		 No 132 128.02 June 5, 2025
D-74,W-66,M-51 200: 90.38  100: 90.37
50: 94.62 21: 107.38		 No 120.48 121.24 June 4, 2025
D-76,W-67,M-51 200: 90.17  100: 89.77
50: 93.54 21: 105.92		 No 119.5 122.21 June 3, 2025
D-73,W-65,M-50 200: 89.95  100: 89.14
50: 92.37 21: 104.2		 No 115.11 117.51 June 2, 2025
D-73,W-65,M-50 200: 89.76  100: 88.59
50: 91.34 21: 102.8		 No 115.11 116.57 May 30, 2025
D-73,W-65,M-50 200: 89.56  100: 88.04
50: 90.31 21: 101.36		 No 116.69 116.67 May 29, 2025
D-71,W-63,M-50 200: 89.35  100: 87.48
50: 89.23 21: 99.74		 No 117.11 113.76 May 28, 2025
D-75,W-64,M-50 200: 89.17  100: 86.97
50: 88.23 21: 98.27		 No 109.45 116.1 May 27, 2025
D-69,W-61,M-48 200: 88.95  100: 86.4
50: 87.1 21: 96.39		 No 105.35 107.27 May 23, 2025
D-74,W-62,M-49 200: 88.81  100: 86
50: 86.27 21: 95.25		 No 108.17 110.03 May 22, 2025
D-74,W-61,M-49 200: 88.65  100: 85.53
50: 85.3 21: 93.69		 No 108.81 109.11 May 21, 2025
D-79,W-63,M-49 200: 88.5  100: 85.07
50: 84.33 21: 92.07		 No 108.9 111.93 May 20, 2025
D-77,W-60,M-49 200: 88.33  100: 84.55
50: 83.2 21: 89.97		 No 105.33 108.94 May 19, 2025
D-76,W-60,M-48 200: 88.21  100: 84.07
50: 82.15 21: 87.98		 No 105.18 106.52 May 16, 2025
D-75,W-60,M-48 200: 88.14  100: 83.64
50: 81.16 21: 86.03		 No 102.54 105.61 May 15, 2025
D-75,W-60,M-47 200: 88.07  100: 83.22
50: 80.16 21: 83.96		 No 102.19 104.32 May 14, 2025
D-73,W-58,M-47 200: 88  100: 82.81
50: 79.17 21: 81.82		 No 103.43 101.69 May 13, 2025
D-63,W-50,M-42 200: 87.9  100: 82.04
50: 77.23 21: 77.23		 No 86.31 85.25 May 9, 2025
D-62,W-49,M-41 200: 88.55  100: 81.98
50: 76.1 21: 73.98		 No 83.88 82.79 May 5, 2025
D-65,W-49,M-42 200: 88.72  100: 81.98
50: 75.83 21: 73.06		 No 84.45 84.31 May 2, 2025
D-55,W-43,M-38 200: 88.87  100: 81.95
50: 75.48 21: 71.87		 No 76.02 75.36 May 1, 2025
D-56,W-44,M-38 200: 89.12  100: 82.1
50: 75.49 21: 71.5		 No 75.89 75.89 April 30, 2025
D-59,W-45,M-38 200: 89.38  100: 82.24
50: 75.47 21: 71.04		 No 74.99 77.67 April 29, 2025
D-56,W-43,M-38 200: 89.62  100: 82.35
50: 75.38 21: 70.34		 No 75.82 75.32 April 28, 2025
D-56,W-43,M-38 200: 89.89  100: 82.51
50: 75.38 21: 69.82		 No 76.07 75.39 April 25, 2025
D-57,W-44,M-38 200: 90.15  100: 82.68
50: 75.38 21: 69.23		 No 74.02 76.07 April 24, 2025
D-55,W-43,M-38 200: 90.41  100: 82.83
50: 75.35 21: 68.51		 No 75.82 74.15 April 23, 2025
D-52,W-41,M-37 200: 90.68  100: 83.03
50: 75.4 21: 67.92		 No 68.56 71.46 April 22, 2025
D-47,W-38,M-36 200: 90.99  100: 83.28
50: 75.56 21: 67.55		 No 66.87 68.07 April 21, 2025
D-47,W-38,M-37 200: 91.49  100: 83.62
50: 75.87 21: 67.49		 No 63.15 67.51 April 17, 2025
D-40,W-34,M-35 200: 91.86  100: 83.95
50: 76.21 21: 67.49		 No 62.56 62.72 April 16, 2025
D-40,W-34,M-35 200: 92.27  100: 84.39
50: 76.76 21: 67.99		 No 63.24 62.67 April 15, 2025
D-41,W-32,M-36 200: 92.7  100: 84.84
50: 77.34 21: 68.55		 No 61.84 63.56 April 14, 2025
D-37,W-32,M-35 200: 93.14  100: 85.27
50: 77.9 21: 69.08		 No 60 60.47 April 11, 2025
D-38,W-33,M-35 200: 93.63  100: 85.78
50: 78.61 21: 69.99		 No 60 61.77 April 10, 2025
D-39,W-35,M-36 200: 94.1  100: 86.28
50: 79.3 21: 70.85		 No 55.02 62.66 April 9, 2025
D-30,W-28,M-34 200: 94.56  100: 86.76
50: 79.98 21: 71.71		 No 62.98 55.75 April 8, 2025
D-28,W-29,M-34 200: 95.58  100: 87.93
50: 81.79 21: 74.71		 No 53.76 56.77 April 4, 2025
D-29,W-32,M-35 200: 96.12  100: 88.57
50: 82.81 21: 76.6		 No 65.28 58.83 April 3, 2025
D-52,W-43,M-40 200: 96.65  100: 89.18
50: 83.79 21: 78.47		 No 75.65 81.49 April 2, 2025
D-43,W-39,M-36 200: 96.96  100: 89.35
50: 83.88 21: 78.15		 No 75.38 76.48 April 1, 2025
D-40,W-36,M-36 200: 97.35  100: 89.62
50: 84.18 21: 78.33		 No 72.01 74.93 March 31, 2025
D-36,W-37,M-36 200: 97.57  100: 89.92
50: 84.56 21: 78.68		 No 78.55 73.2 March 28, 2025
D-43,W-39,M-37 200: 98.4  100: 90.5
50: 85.25 21: 79.25		 No 77.47 77.84 March 26, 2025
D-41,W-39,M-36 200: 98.8  100: 90.76
50: 85.56 21: 79.4		 No 77.99 77.01 March 25, 2025
D-45,W-37,M-37 200: 99.21  100: 91.05
50: 85.9 21: 79.65		 No 77.59 79.23 March 24, 2025
D-37,W-37,M-36 200: 99.58  100: 91.28
50: 86.18 21: 79.7		 No 74.56 76.24 March 21, 2025
D-37,W-37,M-36 200: 100.01  100: 91.59
50: 86.58 21: 80.06		 No 80.1 76.11 March 20, 2025
D-35,W-37,M-36 200: 100.54  100: 91.92
50: 87.01 21: 80.47		 No 74.12 75.59 March 19, 2025
D-31,W-35,M-36 200: 101.05  100: 92.26
50: 87.48 21: 80.99		 No 73.13 73.91 March 18, 2025
D-32,W-35,M-36 200: 101.59  100: 92.64
50: 88.03 21: 81.73		 No 73.63 74.37 March 17, 2025
D-28,W-35,M-36 200: 102.13  100: 93.01
50: 88.59 21: 82.51		 No 73.28 73 March 14, 2025
D-26,W-34,M-36 200: 102.68  100: 93.42
50: 89.22 21: 83.51		 No 74.06 72.25 March 13, 2025
D-27,W-35,M-36 200: 103.27  100: 93.85
50: 89.92 21: 84.69		 No 77 73.66 March 12, 2025
D-29,W-36,M-36 200: 103.87  100: 94.26
50: 90.58 21: 85.86		 No 78.34 75.58 March 11, 2025
D-32,W-39,M-36 200: 104.42  100: 94.64
50: 91.19 21: 86.94		 No 82.04 77.85 March 10, 2025
D-37,W-39,M-37 200: 104.95  100: 94.99
50: 91.74 21: 87.89		 No 85.32 82.04 March 7, 2025
D-42,W-41,M-38 200: 105.45  100: 95.25
50: 92.13 21: 88.51		 No 83.86 85.76 March 6, 2025
D-41,W-42,M-38 200: 105.92  100: 95.44
50: 92.39 21: 88.8		 No 83.73 85.5 March 5, 2025
D-35,W-40,M-37 200: 106.38  100: 95.64
50: 92.68 21: 89.15		 No 83 82.7 March 4, 2025
D-37,W-42,M-38 200: 106.86  100: 95.9
50: 93.08 21: 89.83		 No 86.86 84.22 March 3, 2025
D-41,W-42,M-38 200: 107.32  100: 96.13
50: 93.45 21: 90.42		 No 86.37 86.89 February 28, 2025
D-42,W-43,M-38 200: 107.97  100: 96.31
50: 93.71 21: 90.79		 No 87.5 87.41 February 27, 2025
D-41,W-41,M-38 200: 109.02  100: 96.76
50: 94.34 21: 91.51		 No 86.67 87.53 February 24, 2025
D-38,W-41,M-38 200: 109.66  100: 96.91
50: 94.62 21: 91.93		 No 89.33 85.92 February 21, 2025
D-42,W-43,M-38 200: 110.11  100: 97.13
50: 94.98 21: 92.57		 No 91.18 89.16 February 20, 2025
D-46,W-45,M-39 200: 110.5  100: 97.29
50: 95.22 21: 92.93		 No 93.12 91.78 February 19, 2025
D-39,W-43,M-38 200: 111.18  100: 97.44
50: 95.38 21: 92.88		 No 91.36 88.72 February 14, 2025
D-42,W-44,M-39 200: 111.52  100: 97.61
50: 95.65 21: 93.31		 No 87.74 90.17 February 13, 2025
D-36,W-42,M-38 200: 111.85  100: 97.75
50: 95.88 21: 93.64		 No 88.28 87.68 February 12, 2025
D-38,W-43,M-38 200: 112.2  100: 97.94
50: 96.21 21: 94.27		 No 88.54 88.78 February 11, 2025
D-39,W-44,M-39 200: 112.44  100: 98.13
50: 96.52 21: 94.85		 No 90.87 90.01 February 10, 2025
D-39,W-43,M-39 200: 112.87  100: 98.27
50: 96.78 21: 95.36		 No 93.35 90.07 February 7, 2025
D-45,W-46,M-39 200: 113.17  100: 98.42
50: 97.06 21: 95.92		 No 96.67 93.94 February 6, 2025
D-48,W-47,M-40 200: 113.42  100: 98.5
50: 97.18 21: 96.12		 No 94.89 96.11 February 5, 2025
D-45,W-46,M-40 200: 113.64  100: 98.53
50: 97.23 21: 96.12		 No 93.79 94.25 February 4, 2025
D-41,W-45,M-39 200: 113.84  100: 98.62
50: 97.35 21: 96.32		 No 89.01 92.33 February 3, 2025
D-43,W-45,M-39 200: 114.18  100: 98.72
50: 97.55 21: 96.74		 No 96.02 93.78 January 31, 2025
D-47,W-47,M-39 200: 114.45  100: 98.8
50: 97.7 21: 97.05		 No 94.68 96.14 January 30, 2025
D-45,W-46,M-39 200: 114.68  100: 98.84
50: 97.77 21: 97.15		 No 95.98 94.98 January 29, 2025
D-46,W-46,M-39 200: 114.94  100: 98.91
50: 97.88 21: 97.38		 No 96 95.79 January 28, 2025
D-46,W-46,M-39 200: 115.13  100: 98.97
50: 97.97 21: 97.54		 No 94.5 96.13 January 27, 2025
D-46,W-47,M-40 200: 115.46  100: 99.01
50: 98.04 21: 97.69		 No 92 95.75 January 24, 2025
D-40,W-44,M-38 200: 115.73  100: 99.06
50: 98.14 21: 97.9		 No 92.26 92.1 January 23, 2025
D-41,W-45,M-39 200: 116.03  100: 99.18
50: 98.38 21: 98.51		 No 94.96 92.77 January 22, 2025
D-45,W-47,M-40 200: 116.34  100: 99.3
50: 98.61 21: 99.11		 No 92.62 95.86 January 21, 2025
D-36,W-43,M-38 200: 116.7  100: 99.34
50: 98.72 21: 99.45		 No 93.38 90.64 January 17, 2025
D-39,W-44,M-39 200: 117.04  100: 99.5
50: 99.05 21: 100.38		 No 93.27 92.83 January 16, 2025
D-41,W-45,M-39 200: 117.35  100: 99.62
50: 99.31 21: 101.18		 No 96.59 94.55 January 15, 2025
D-40,W-45,M-39 200: 117.58  100: 99.72
50: 99.5 21: 101.88		 No 101.41 94.09 January 14, 2025
D-46,W-50,M-40 200: 117.81  100: 99.83
50: 99.72 21: 102.69		 No 106.41 99.9 January 13, 2025
D-51,W-50,M-41 200: 118.12  100: 99.81
50: 99.71 21: 102.99		 No 98.18 103.2 January 10, 2025
D-46,W-48,M-40 200: 118.36  100: 99.73
50: 99.57 21: 102.97		 No 99.42 99.52 January 8, 2025
D-48,W-46,M-41 200: 118.77  100: 99.67
50: 99.47 21: 103.45		 No 97.28 101.67 January 6, 2025
D-42,W-46,M-39 200: 119.11  100: 99.62
50: 99.38 21: 103.63		 No 99.43 97.07 January 3, 2025
D-44,W-47,M-40 200: 119.42  100: 99.67
50: 99.47 21: 104.32		 No 105.06 99.08 January 2, 2025
D-52,W-51,M-41 200: 119.75  100: 99.68
50: 99.49 21: 104.88		 No 104.84 104.96 December 31, 2024
D-59,W-53,M-42 200: 120.28  100: 99.48
50: 99.07 21: 104.96		 No 111.45 109.17 December 27, 2024
D-66,W-55,M-43 200: 120.48  100: 99.27
50: 98.66 21: 104.52		 No 107.75 112.48 December 26, 2024
D-60,W-53,M-41 200: 120.65  100: 99
50: 98.09 21: 103.68		 No 107.89 107.5 December 24, 2024
D-60,W-53,M-41 200: 120.79  100: 98.83
50: 97.71 21: 103.27		 No 106.12 107.69 December 23, 2024
2025 © SwingIdea.com
?>