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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-49,W-67,M-60 200: 575.74  100: 607.19
50: 633.69 21: 646.18		 No 649 643.5 July 17, 2025
D-50,W-68,M-60 200: 575.27  100: 606.45
50: 633.29 21: 646.46		 No 647.5 646 July 16, 2025
D-54,W-69,M-61 200: 574.77  100: 605.64
50: 632.77 21: 646.51		 No 656.5 651 July 15, 2025
D-55,W-67,M-61 200: 573.96  100: 604.72
50: 632.02 21: 646.04		 No 642 652.5 July 14, 2025
D-50,W-67,M-60 200: 573.65  100: 603.76
50: 631.19 21: 645.36		 No 638.5 644 July 11, 2025
D-44,W-65,M-59 200: 572.46  100: 602.25
50: 630.43 21: 646.45		 No 641 637 July 10, 2025
D-44,W-64,M-59 200: 572.67  100: 602.24
50: 630.41 21: 646.4		 No 637 636.5 July 9, 2025
D-43,W-64,M-59 200: 572.23  100: 601.54
50: 630.16 21: 647.44		 No 642 635.5 July 8, 2025
D-48,W-69,M-60 200: 571.54  100: 600.85
50: 629.94 21: 648.7		 No 648 644 July 7, 2025
D-51,W-69,M-60 200: 571.16  100: 599.96
50: 629.36 21: 649.19		 No 646.5 647.5 July 4, 2025
D-51,W-69,M-61 200: 570.55  100: 598.99
50: 628.62 21: 649.37		 No 645.5 648 July 3, 2025
D-44,W-65,M-59 200: 569.92  100: 597.98
50: 627.83 21: 649.51		 No 0 637.5 July 2, 2025
D-63,W-74,M-61 200: 569.26  100: 597.16
50: 627.44 21: 650.78		 No 663 661.5 July 1, 2025
D-62,W-73,M-61 200: 568.34  100: 595.86
50: 626.05 21: 649.65		 No 661 658.5 June 30, 2025
D-61,W-73,M-61 200: 567.38  100: 594.55
50: 624.72 21: 648.72		 No 653 657 June 27, 2025
D-58,W-72,M-61 200: 566.45  100: 593.26
50: 623.41 21: 647.85		 No 650.5 653 June 26, 2025
D-56,W-70,M-61 200: 565.6  100: 592.09
50: 622.3 21: 647.54		 No 655.5 650 June 25, 2025
D-61,W-73,M-61 200: 564.7  100: 590.88
50: 621.17 21: 647.28		 No 659 655 June 24, 2025
D-66,W-74,M-61 200: 562.09  100: 586.84
50: 616.92 21: 644.78		 No 658.5 658 June 19, 2025
D-70,W-74,M-62 200: 561.08  100: 585.34
50: 615.24 21: 643.39		 No 656.5 661.5 June 18, 2025
D-66,W-73,M-61 200: 560.07  100: 583.76
50: 613.35 21: 641.49		 No 654 653 June 17, 2025
D-69,W-73,M-61 200: 559.13  100: 582.36
50: 611.74 21: 640.28		 No 652.5 656 June 16, 2025
D-67,W-73,M-61 200: 558.2  100: 580.79
50: 609.93 21: 638.62		 No 649.5 652 June 13, 2025
D-69,W-73,M-61 200: 557.3  100: 579.31
50: 608.21 21: 637.21		 No 655 654 June 12, 2025
D-73,W-74,M-61 200: 556.43  100: 577.77
50: 606.34 21: 635.44		 No 653 657.5 June 11, 2025
D-71,W-73,M-61 200: 555.4  100: 576.11
50: 604.25 21: 633.12		 No 654 653.5 June 10, 2025
D-71,W-73,M-61 200: 554.42  100: 574.55
50: 602.24 21: 630.98		 No 652.5 652.5 June 9, 2025
D-70,W-73,M-61 200: 553.6  100: 572.91
50: 600.19 21: 628.71		 No 647.5 650 June 6, 2025
D-67,W-72,M-60 200: 552.74  100: 571.32
50: 598.16 21: 626.47		 No 643.5 643.5 June 5, 2025
D-67,W-71,M-60 200: 551.98  100: 569.84
50: 596.31 21: 624.68		 No 647.5 642.5 June 4, 2025
D-69,W-72,M-60 200: 551.01  100: 568.35
50: 594.43 21: 622.8		 No 645 645.5 June 3, 2025
D-69,W-70,M-60 200: 549.99  100: 566.78
50: 592.34 21: 620.41		 No 633 644.5 June 2, 2025
D-65,W-70,M-60 200: 548.87  100: 565.17
50: 590.21 21: 617.88		 No 635 634 May 30, 2025
D-65,W-70,M-60 200: 547.96  100: 563.77
50: 588.42 21: 616.18		 No 637.5 634 May 29, 2025
D-72,W-71,M-61 200: 546.95  100: 562.32
50: 586.56 21: 614.31		 No 640 642.5 May 28, 2025
D-71,W-71,M-61 200: 546.05  100: 560.71
50: 584.28 21: 611.34		 No 634 640 May 27, 2025
D-68,W-70,M-60 200: 544.86  100: 559.05
50: 582.01 21: 608.32		 No 628 633 May 23, 2025
D-66,W-69,M-60 200: 543.98  100: 557.55
50: 579.92 21: 605.72		 No 636.5 627.5 May 22, 2025
D-76,W-71,M-61 200: 543.03  100: 556.1
50: 577.98 21: 603.43		 No 633.5 638.5 May 21, 2025
D-70,W-68,M-59 200: 542.12  100: 554.44
50: 575.51 21: 599.74		 No 619 621.5 May 20, 2025
D-68,W-68,M-59 200: 541.25  100: 553.07
50: 573.64 21: 597.45		 No 617.5 617.5 May 19, 2025
D-68,W-68,M-59 200: 540.46  100: 551.74
50: 571.85 21: 595.34		 No 618 617.5 May 16, 2025
D-67,W-67,M-59 200: 539.66  100: 550.4
50: 569.98 21: 593.01		 No 603.5 615 May 15, 2025
D-63,W-64,M-58 200: 538.89  100: 549.09
50: 568.15 21: 590.69		 No 602 605 May 14, 2025
D-62,W-63,M-57 200: 538.15  100: 547.96
50: 566.64 21: 589.19		 No 599.5 602.5 May 13, 2025
D-67,W-65,M-57 200: 533.76  100: 540.86
50: 556.32 21: 576.21		 No 598.5 599.5 May 2, 2025
D-66,W-64,M-55 200: 532.98  100: 539.67
50: 554.56 21: 573.76		 No 597.5 596 May 1, 2025
D-67,W-64,M-56 200: 532.24  100: 538.52
50: 552.87 21: 571.41		 No 594.5 597.5 April 30, 2025
D-65,W-64,M-55 200: 531.5  100: 537.32
50: 551.05 21: 568.67		 No 594 593 April 29, 2025
D-64,W-63,M-55 200: 530.88  100: 536.2
50: 549.33 21: 566.11		 No 587 589.5 April 28, 2025
D-64,W-63,M-55 200: 530.08  100: 535.1
50: 547.7 21: 563.64		 No 584.5 587.5 April 25, 2025
D-62,W-62,M-54 200: 529.4  100: 534.03
50: 546.07 21: 561.13		 No 582.5 583.5 April 24, 2025
D-62,W-62,M-54 200: 528.77  100: 533.04
50: 544.54 21: 558.78		 No 590 582 April 23, 2025
D-61,W-62,M-54 200: 528.1  100: 532.05
50: 543.01 21: 556.33		 No 578.5 581.5 April 22, 2025
D-61,W-61,M-54 200: 527.2  100: 531.06
50: 541.44 21: 553.68		 No 575 578.5 April 17, 2025
D-59,W-60,M-53 200: 526.59  100: 530.1
50: 539.93 21: 551.07		 No 572 574.5 April 16, 2025
D-59,W-60,M-53 200: 526.07  100: 529.22
50: 538.52 21: 548.61		 No 565 572 April 15, 2025
D-56,W-58,M-52 200: 525.61  100: 528.36
50: 537.15 21: 546.14		 No 555 564 April 14, 2025
D-51,W-55,M-50 200: 525.1  100: 527.66
50: 536.06 21: 544.26		 No 541 547 April 11, 2025
D-48,W-53,M-49 200: 524.91  100: 527.31
50: 535.61 21: 543.98		 No 532 537.5 April 10, 2025
D-38,W-47,M-46 200: 524.84  100: 527.14
50: 535.54 21: 544.66		 Yes 516 513.5 April 9, 2025
D-39,W-51,M-48 200: 525.26  100: 527.94
50: 538.04 21: 554.67		 No 540 531 April 4, 2025
D-44,W-53,M-49 200: 525.22  100: 527.91
50: 538.32 21: 557.16		 No 542 542.5 April 3, 2025
D-69,W-64,M-54 200: 524.58  100: 526.72
50: 536.71 21: 557.15		 No 578.5 574.5 April 1, 2025
D-67,W-63,M-54 200: 524.08  100: 525.76
50: 535.17 21: 555.32		 No 567.5 571.5 March 31, 2025
D-67,W-63,M-53 200: 523.58  100: 524.87
50: 533.69 21: 553.62		 No 576 571 March 28, 2025
D-70,W-65,M-54 200: 523.04  100: 523.96
50: 532.16 21: 551.79		 No 574 574.5 March 27, 2025
D-72,W-65,M-54 200: 522.45  100: 522.97
50: 530.43 21: 549.4		 No 576.5 576 March 26, 2025
D-72,W-65,M-54 200: 521.31  100: 520.87
50: 526.72 21: 543.72		 No 578.5 575.5 March 24, 2025
D-73,W-65,M-54 200: 520.56  100: 519.79
50: 524.73 21: 540.37		 No 574 576.5 March 21, 2025
D-74,W-65,M-54 200: 519.88  100: 518.64
50: 522.62 21: 536.57		 No 585 577.5 March 20, 2025
D-77,W-65,M-55 200: 519.16  100: 517.45
50: 520.37 21: 532.26		 No 588 582 March 19, 2025
D-81,W-67,M-55 200: 518.52  100: 516.15
50: 517.86 21: 527.02		 No 581 587 March 18, 2025
D-80,W-52,M-55 200: 517.69  100: 514.71
50: 515.04 21: 520.71		 No 545.5 580 March 17, 2025
D-59,W-53,M-48 200: 516.87  100: 513.4
50: 512.39 21: 514.47		 No 516 524 March 14, 2025
D-53,W-50,M-47 200: 516.7  100: 513.18
50: 511.91 21: 513.46		 No 513 516 March 13, 2025
D-52,W-50,M-47 200: 516.63  100: 513.13
50: 511.74 21: 513.2		 No 512 515 March 12, 2025
D-51,W-49,M-46 200: 516.62  100: 513.16
50: 511.68 21: 513.32		 No 518 514.5 March 10, 2025
D-52,W-50,M-47 200: 516.44  100: 513.16
50: 511.56 21: 513.2		 No 507 515 March 7, 2025
D-54,W-50,M-47 200: 516.2  100: 513.14
50: 511.3 21: 513.05		 No 517.5 517 March 4, 2025
D-59,W-50,M-47 200: 516.19  100: 513.07
50: 511.06 21: 512.64		 No 519 521.5 March 3, 2025
D-56,W-50,M-47 200: 515.89  100: 512.91
50: 510.64 21: 511.7		 No 516 518 February 28, 2025
D-58,W-51,M-47 200: 515.78  100: 512.81
50: 510.34 21: 511.04		 No 516.5 519.5 February 27, 2025
D-57,W-51,M-47 200: 515.68  100: 512.68
50: 509.96 21: 510.15		 No 509.5 518 February 26, 2025
D-48,W-47,M-46 200: 515.66  100: 512.57
50: 509.63 21: 509.33		 No 503 507.5 February 25, 2025
D-46,W-47,M-45 200: 515.74  100: 512.68
50: 509.72 21: 509.52		 No 507 506 February 24, 2025
D-46,W-47,M-46 200: 515.69  100: 512.84
50: 509.87 21: 509.89		 No 504.5 506 February 21, 2025
D-42,W-45,M-45 200: 515.72  100: 512.99
50: 510.03 21: 510.3		 No 501 501.5 February 20, 2025
D-40,W-44,M-45 200: 515.8  100: 513.23
50: 510.38 21: 511.22		 No 508.5 499.2 February 19, 2025
D-47,W-48,M-46 200: 515.97  100: 513.51
50: 510.84 21: 512.49		 No 505 508.5 February 18, 2025
D-43,W-49,M-45 200: 516.04  100: 513.62
50: 510.93 21: 512.91		 No 510.5 504.5 February 17, 2025
D-50,W-49,M-46 200: 515.93  100: 513.84
50: 511.19 21: 513.79		 No 516 513 February 14, 2025
D-52,W-49,M-46 200: 515.83  100: 513.86
50: 511.12 21: 513.88		 No 521.5 515.5 February 13, 2025
D-53,W-50,M-47 200: 515.75  100: 513.84
50: 510.94 21: 513.7		 No 518.5 516.5 February 12, 2025
D-56,W-50,M-47 200: 515.74  100: 513.78
50: 510.71 21: 513.41		 No 524 519 February 11, 2025
D-61,W-51,M-48 200: 515.71  100: 513.68
50: 510.37 21: 512.82		 No 519.5 524 February 10, 2025
D-57,W-51,M-47 200: 515.24  100: 513.49
50: 509.82 21: 511.65		 No 522.5 519 February 7, 2025
D-59,W-51,M-47 200: 515.11  100: 513.39
50: 509.44 21: 510.87		 No 521.5 520.5 February 6, 2025
D-57,W-50,M-47 200: 514.94  100: 513.25
50: 508.99 21: 509.86		 No 505 518 February 5, 2025
D-49,W-47,M-46 200: 514.91  100: 513.16
50: 508.62 21: 509		 No 511.5 508 February 4, 2025
D-54,W-52,M-46 200: 514.98  100: 513.26
50: 508.65 21: 509.11		 No 513.5 512.5 February 3, 2025
D-65,W-52,M-47 200: 514.63  100: 513.3
50: 508.49 21: 508.75		 No 520.5 522.5 January 31, 2025
D-63,W-51,M-47 200: 514.43  100: 513.13
50: 507.92 21: 507.3		 No 522 520 January 30, 2025
D-64,W-51,M-47 200: 514.27  100: 513
50: 507.43 21: 505.96		 No 518 520.5 January 29, 2025
D-61,W-50,M-47 200: 514.2  100: 512.84
50: 506.89 21: 504.43		 No 512.5 516.5 January 28, 2025
D-58,W-47,M-46 200: 514.18  100: 512.77
50: 506.5 21: 503.16		 No 506.5 512 January 27, 2025
D-54,W-48,M-45 200: 513.87  100: 512.78
50: 506.28 21: 502.23		 No 506 508 January 24, 2025
D-53,W-47,M-45 200: 513.84  100: 512.87
50: 506.21 21: 501.63		 No 507.5 506 January 23, 2025
D-53,W-47,M-45 200: 513.84  100: 513
50: 506.21 21: 501.17		 No 504.5 506.5 January 22, 2025
D-53,W-47,M-45 200: 513.92  100: 513.13
50: 506.2 21: 500.6		 No 502.5 506 January 21, 2025
D-50,W-47,M-45 200: 514  100: 513.27
50: 506.21 21: 500.04		 No 505 502.5 January 20, 2025
2025 © SwingIdea.com
?>