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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-49,W-58,M-68 200: 169.15  100: 181.11
50: 186.95 21: 189.28		 No 191.95 189.08 June 24, 2025
D-54,W-60,M-69 200: 168.93  100: 180.96
50: 186.86 21: 189.3		 No 189.04 191.67 June 23, 2025
D-48,W-58,M-68 200: 168.44  100: 180.61
50: 186.59 21: 189.1		 No 186.66 188.34 June 18, 2025
D-44,W-56,M-66 200: 168.2  100: 180.46
50: 186.52 21: 189.18		 No 186.52 185.66 June 17, 2025
D-45,W-55,M-67 200: 168  100: 180.37
50: 186.55 21: 189.55		 No 186.01 186.69 June 16, 2025
D-42,W-55,M-66 200: 167.82  100: 180.25
50: 186.54 21: 189.85		 No 182.01 184.86 June 13, 2025
D-40,W-55,M-65 200: 167.67  100: 180.15
50: 186.61 21: 190.38		 No 183.36 183.75 June 12, 2025
D-39,W-54,M-65 200: 167.53  100: 180.08
50: 186.73 21: 191.07		 No 183.64 183.51 June 11, 2025
D-39,W-54,M-65 200: 167.37  100: 180
50: 186.86 21: 191.87		 No 186.03 183.45 June 10, 2025
D-41,W-64,M-66 200: 167.22  100: 179.93
50: 187 21: 192.76		 No 194.43 185.54 June 9, 2025
D-53,W-64,M-71 200: 167.07  100: 179.82
50: 187.06 21: 193.52		 No 191.76 194.2 June 6, 2025
D-48,W-61,M-69 200: 166.82  100: 179.52
50: 186.77 21: 193.44		 No 196.3 190.54 June 5, 2025
D-55,W-65,M-71 200: 166.6  100: 179.3
50: 186.61 21: 193.75		 No 197.35 194.83 June 4, 2025
D-60,W-68,M-73 200: 166.34  100: 178.98
50: 186.28 21: 193.64		 No 200.43 197.35 June 3, 2025
D-69,W-68,M-74 200: 166.04  100: 178.61
50: 185.83 21: 193.25		 No 196.89 200.76 June 2, 2025
D-65,W-68,M-74 200: 165.7  100: 178.16
50: 185.22 21: 192.45		 No 194.83 197.85 May 30, 2025
D-61,W-67,M-73 200: 165.39  100: 177.75
50: 184.7 21: 191.89		 No 196.12 195.36 May 29, 2025
D-62,W-67,M-73 200: 165.09  100: 177.39
50: 184.27 21: 191.52		 No 196.44 195.57 May 28, 2025
D-65,W-68,M-73 200: 164.81  100: 177.02
50: 183.81 21: 191.09		 No 195.46 196.84 May 27, 2025
D-61,W-67,M-73 200: 164.51  100: 176.62
50: 183.27 21: 190.49		 No 192.81 194.17 May 23, 2025
D-60,W-66,M-73 200: 164.21  100: 176.26
50: 182.83 21: 190.1		 No 193.26 193.41 May 22, 2025
D-61,W-66,M-73 200: 163.94  100: 175.91
50: 182.4 21: 189.75		 No 195.68 193.99 May 21, 2025
D-68,W-70,M-73 200: 163.66  100: 175.54
50: 181.92 21: 189.31		 No 197.26 197.11 May 20, 2025
D-71,W-70,M-74 200: 163.35  100: 175.11
50: 181.3 21: 188.49		 No 197.14 197.98 May 19, 2025
D-70,W-70,M-74 200: 163.03  100: 174.64
50: 180.62 21: 187.49		 No 195.56 197.44 May 16, 2025
D-68,W-69,M-73 200: 162.72  100: 174.18
50: 179.94 21: 186.44		 No 194.85 195.74 May 15, 2025
D-67,W-68,M-73 200: 162.45  100: 173.74
50: 179.29 21: 185.46		 No 197.38 194.25 May 14, 2025
D-69,W-68,M-73 200: 162.19  100: 173.32
50: 178.68 21: 184.53		 No 195.82 195.09 May 13, 2025
D-71,W-69,M-73 200: 161.66  100: 172.42
50: 177.29 21: 182.13		 No 192.22 196.1 May 9, 2025
D-64,W-65,M-71 200: 160.63  100: 170.77
50: 174.69 21: 177.03		 No 184.36 186.08 May 5, 2025
D-64,W-65,M-71 200: 160.42  100: 170.46
50: 174.23 21: 176.08		 No 180.8 186.25 May 2, 2025
D-56,W-60,M-69 200: 160.21  100: 170.13
50: 173.74 21: 175.01		 No 178.23 178.97 May 1, 2025
D-55,W-60,M-69 200: 160.06  100: 169.95
50: 173.52 21: 174.59		 No 176.52 178.37 April 30, 2025
D-55,W-59,M-69 200: 159.92  100: 169.77
50: 173.33 21: 174.19		 No 175.33 177.89 April 29, 2025
D-52,W-58,M-68 200: 159.79  100: 169.6
50: 173.14 21: 173.8		 No 177.26 175.92 April 28, 2025
D-52,W-58,M-68 200: 159.67  100: 169.47
50: 173.03 21: 173.58		 No 175.16 175.64 April 25, 2025
D-51,W-57,M-68 200: 159.54  100: 169.34
50: 172.92 21: 173.36		 No 175.88 174.95 April 24, 2025
D-52,W-58,M-68 200: 159.42  100: 169.22
50: 172.84 21: 173.2		 No 175.99 175.6 April 23, 2025
D-50,W-55,M-66 200: 159.3  100: 169.08
50: 172.72 21: 172.94		 No 169.56 173.36 April 22, 2025
D-44,W-57,M-64 200: 159.19  100: 168.99
50: 172.7 21: 172.9		 No 174 168.22 April 21, 2025
D-51,W-56,M-66 200: 159.17  100: 168.99
50: 172.88 21: 173.39		 No 179.19 174.32 April 17, 2025
D-56,W-60,M-69 200: 159.06  100: 168.87
50: 172.82 21: 173.29		 No 176.41 178.67 April 16, 2025
D-55,W-59,M-69 200: 158.9  100: 168.67
50: 172.58 21: 172.73		 No 174.79 177.74 April 15, 2025
D-51,W-55,M-68 200: 158.74  100: 168.48
50: 172.37 21: 172.2		 No 173.46 174.11 April 14, 2025
D-50,W-55,M-66 200: 158.61  100: 168.36
50: 172.3 21: 172		 No 170.37 172.4 April 11, 2025
D-47,W-53,M-65 200: 158.5  100: 168.27
50: 172.3 21: 171.96		 No 173.79 170.31 April 10, 2025
D-51,W-56,M-65 200: 158.41  100: 168.23
50: 172.38 21: 172.13		 No 160.65 174.07 April 9, 2025
D-37,W-47,M-61 200: 158.28  100: 168.11
50: 172.31 21: 171.93		 No 171.1 162.37 April 8, 2025
D-41,W-51,M-63 200: 158.21  100: 168.24
50: 172.95 21: 173.56		 No 169.67 167.21 April 4, 2025
D-51,W-57,M-66 200: 158.15  100: 168.26
50: 173.18 21: 174.23		 No 174.84 175.15 April 3, 2025
D-60,W-63,M-70 200: 158.01  100: 168.12
50: 173.1 21: 174.13		 No 174.91 180.77 April 2, 2025
D-55,W-60,M-67 200: 157.82  100: 167.86
50: 172.79 21: 173.43		 No 173.31 176.81 April 1, 2025
D-49,W-59,M-67 200: 157.68  100: 167.67
50: 172.63 21: 173.08		 No 172.73 173.02 March 31, 2025
D-52,W-58,M-68 200: 157.53  100: 167.57
50: 172.61 21: 173.08		 No 177.8 174.94 March 28, 2025
D-50,W-57,M-67 200: 157.21  100: 167.2
50: 172.28 21: 172.33		 No 173.93 173.07 March 26, 2025
D-48,W-56,M-66 200: 157.06  100: 167.07
50: 172.25 21: 172.25		 No 173.96 172.23 March 25, 2025
D-50,W-54,M-66 200: 156.92  100: 166.96
50: 172.25 21: 172.26		 No 170.79 173.37 March 24, 2025
D-42,W-54,M-64 200: 156.78  100: 166.83
50: 172.21 21: 172.14		 No 169.27 168.82 March 21, 2025
D-44,W-55,M-65 200: 156.67  100: 166.79
50: 172.35 21: 172.49		 No 168.88 170.1 March 20, 2025
D-44,W-55,M-64 200: 156.55  100: 166.72
50: 172.44 21: 172.74		 No 167.83 170.48 March 19, 2025
D-38,W-53,M-63 200: 156.43  100: 166.64
50: 172.52 21: 172.98		 No 168.9 167.25 March 18, 2025
D-40,W-54,M-63 200: 156.23  100: 166.56
50: 172.86 21: 174		 No 165.59 168.91 March 14, 2025
D-31,W-51,M-62 200: 156.12  100: 166.51
50: 173.02 21: 174.53		 No 168.36 164.86 March 13, 2025
D-35,W-54,M-64 200: 156.06  100: 166.55
50: 173.35 21: 175.55		 No 170.17 168.57 March 12, 2025
D-34,W-53,M-64 200: 155.96  100: 166.51
50: 173.55 21: 176.28		 No 167.44 168.05 March 11, 2025
D-33,W-56,M-63 200: 155.86  100: 166.48
50: 173.77 21: 177.15		 No 169.71 167.83 March 10, 2025
D-37,W-55,M-65 200: 155.76  100: 166.45
50: 174.02 21: 178.13		 No 179.76 170.53 March 7, 2025
D-40,W-57,M-66 200: 155.64  100: 166.38
50: 174.16 21: 178.93		 No 179.76 173.19 March 6, 2025
D-56,W-66,M-71 200: 155.49  100: 166.25
50: 174.2 21: 179.54		 No 178.95 181 March 5, 2025
D-53,W-64,M-71 200: 155.26  100: 165.95
50: 173.92 21: 179.38		 No 179.15 179.68 March 4, 2025
D-56,W-65,M-71 200: 155.06  100: 165.68
50: 173.69 21: 179.35		 No 180.03 180.9 March 3, 2025
D-54,W-64,M-71 200: 154.85  100: 165.38
50: 173.39 21: 179.19		 No 179.01 179.82 February 28, 2025
D-50,W-63,M-70 200: 154.7  100: 165.1
50: 173.13 21: 179.12		 No 179.73 178.18 February 27, 2025
D-49,W-67,M-69 200: 154.09  100: 164.29
50: 172.47 21: 179.4		 No 181.46 177.59 February 24, 2025
D-59,W-65,M-69 200: 153.94  100: 164.03
50: 172.26 21: 179.59		 No 187.72 181.7 February 21, 2025
D-77,W-71,M-73 200: 153.7  100: 163.67
50: 171.87 21: 179.37		 No 183.17 187.27 February 20, 2025
D-73,W-68,M-72 200: 153.41  100: 163.2
50: 171.25 21: 178.53		 No 183.38 184.02 February 19, 2025
D-77,W-69,M-72 200: 152.87  100: 162.32
50: 170.12 21: 177.16		 No 183.22 183.7 February 14, 2025
D-76,W-69,M-72 200: 152.61  100: 161.88
50: 169.57 21: 176.47		 No 182.92 182.94 February 13, 2025
D-75,W-68,M-72 200: 152.34  100: 161.46
50: 169.02 21: 175.79		 No 180.46 182.11 February 12, 2025
D-75,W-68,M-72 200: 152.1  100: 161.04
50: 168.49 21: 175.13		 No 180.7 182 February 11, 2025
D-75,W-68,M-72 200: 151.8  100: 160.62
50: 167.93 21: 174.4		 No 180.88 181.8 February 10, 2025
D-73,W-67,M-71 200: 151.61  100: 160.19
50: 167.37 21: 173.62		 No 182.27 180.45 February 7, 2025
D-77,W-68,M-72 200: 151.36  100: 159.78
50: 166.83 21: 172.91		 No 181.72 181.57 February 6, 2025
D-77,W-68,M-72 200: 151.09  100: 159.34
50: 166.23 21: 171.99		 No 180.2 180.89 February 5, 2025
D-74,W-67,M-71 200: 150.82  100: 158.91
50: 165.63 21: 171.06		 No 175.9 179.16 February 4, 2025
D-72,W-65,M-70 200: 150.54  100: 158.5
50: 165.08 21: 170.2		 No 173.27 177.03 February 3, 2025
D-69,W-65,M-71 200: 150.35  100: 158.12
50: 164.59 21: 169.49		 No 175.21 175.64 January 31, 2025
D-68,W-65,M-70 200: 150.15  100: 157.76
50: 164.14 21: 168.84		 No 173.05 174.44 January 30, 2025
D-65,W-63,M-70 200: 149.96  100: 157.42
50: 163.72 21: 168.25		 No 171.3 172.75 January 29, 2025
D-61,W-62,M-69 200: 149.79  100: 157.11
50: 163.35 21: 167.77		 No 170.85 170.81 January 28, 2025
D-61,W-63,M-69 200: 149.58  100: 156.83
50: 163.05 21: 167.45		 No 170.77 170.99 January 27, 2025
D-63,W-63,M-70 200: 149.5  100: 156.54
50: 162.73 21: 167.08		 No 170 171.59 January 24, 2025
D-63,W-63,M-70 200: 149.32  100: 156.23
50: 162.36 21: 166.61		 No 171.57 171.27 January 23, 2025
D-63,W-63,M-70 200: 149.13  100: 155.92
50: 162 21: 166.12		 No 169.5 171.5 January 22, 2025
D-63,W-63,M-70 200: 148.87  100: 155.61
50: 161.61 21: 165.55		 No 171.93 171.19 January 21, 2025
D-61,W-62,M-69 200: 148.55  100: 155.29
50: 161.22 21: 164.96		 No 173.75 169.99 January 17, 2025
D-64,W-63,M-70 200: 148.29  100: 154.99
50: 160.86 21: 164.43		 No 168.3 171 January 16, 2025
D-61,W-62,M-69 200: 148.03  100: 154.66
50: 160.45 21: 163.74		 No 168.38 168.89 January 15, 2025
D-56,W-60,M-67 200: 147.82  100: 154.37
50: 160.1 21: 163.19		 No 162.09 166.01 January 14, 2025
D-46,W-57,M-66 200: 147.63  100: 154.14
50: 159.86 21: 162.9		 No 160 161.13 January 13, 2025
D-45,W-56,M-65 200: 147.4  100: 154
50: 159.81 21: 163.08		 No 162.18 160.89 January 10, 2025
D-51,W-59,M-67 200: 147.14  100: 153.86
50: 159.77 21: 163.31		 No 161.62 163.73 January 8, 2025
D-46,W-58,M-66 200: 146.78  100: 153.5
50: 159.52 21: 163.43		 No 163.9 161.52 January 6, 2025
D-49,W-58,M-66 200: 146.52  100: 153.33
50: 159.44 21: 163.64		 No 162.4 162.81 January 3, 2025
D-47,W-57,M-66 200: 146.32  100: 153.15
50: 159.3 21: 163.72		 No 164.69 161.77 January 2, 2025
D-51,W-59,M-68 200: 146.14  100: 152.98
50: 159.2 21: 163.93		 No 163.5 163.8 December 31, 2024
D-51,W-59,M-68 200: 145.73  100: 152.55
50: 158.83 21: 163.99		 No 164.95 163.76 December 27, 2024
D-52,W-60,M-68 200: 145.55  100: 152.34
50: 158.63 21: 164.01		 No 161.91 164.64 December 26, 2024
2025 © SwingIdea.com
?>