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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-46,W-56,M-58 200: 626.47  100: 663.56
50: 675.48 21: 682.08		 No 684 676.5 December 12, 2025
D-48,W-57,M-59 200: 625.88  100: 663.33
50: 675.44 21: 682.66		 No 680.5 679.5 December 11, 2025
D-48,W-56,M-59 200: 625.25  100: 663.03
50: 675.28 21: 683		 No 685 679 December 10, 2025
D-56,W-59,M-60 200: 624.59  100: 662.74
50: 675.12 21: 683.42		 No 684.5 688.5 December 9, 2025
D-55,W-61,M-60 200: 623.95  100: 662.22
50: 674.58 21: 682.88		 No 693 687 December 8, 2025
D-61,W-61,M-61 200: 623.33  100: 661.78
50: 674.07 21: 682.45		 No 695 692.5 December 5, 2025
D-63,W-62,M-61 200: 622.63  100: 661.19
50: 673.32 21: 681.39		 No 696 694.5 December 4, 2025
D-62,W-61,M-61 200: 621.9  100: 660.54
50: 672.45 21: 680.01		 No 695.5 693.5 December 3, 2025
D-63,W-61,M-61 200: 621.17  100: 659.9
50: 671.59 21: 678.59		 No 696 694 December 2, 2025
D-63,W-62,M-63 200: 620.44  100: 659.21
50: 670.68 21: 676.97		 No 694.5 694 December 1, 2025
D-65,W-62,M-63 200: 619.63  100: 658.56
50: 669.73 21: 675.18		 No 696 696 November 28, 2025
D-64,W-62,M-63 200: 618.85  100: 657.82
50: 668.66 21: 672.98		 No 692 694 November 27, 2025
D-62,W-61,M-62 200: 618.06  100: 657.11
50: 667.62 21: 670.77		 No 672 690.5 November 26, 2025
D-50,W-56,M-60 200: 617.29  100: 656.46
50: 666.69 21: 668.69		 No 664 669.5 November 25, 2025
D-46,W-54,M-59 200: 616.76  100: 656.19
50: 666.57 21: 668.61		 No 661.5 664 November 24, 2025
D-43,W-54,M-58 200: 616.13  100: 656.07
50: 666.68 21: 669.09		 No 651 660 November 21, 2025
D-41,W-53,M-58 200: 615.55  100: 656
50: 666.95 21: 670.05		 No 661 658 November 20, 2025
D-38,W-52,M-57 200: 615.15  100: 655.97
50: 667.32 21: 671.32		 No 658.5 654 November 19, 2025
D-40,W-53,M-58 200: 614.77  100: 656.01
50: 667.86 21: 673.14		 No 659.5 659 November 18, 2025
D-45,W-56,M-59 200: 614.33  100: 655.95
50: 668.22 21: 674.63		 No 669.5 666.5 November 17, 2025
D-45,W-56,M-59 200: 613.76  100: 655.72
50: 668.29 21: 675.49		 No 671 666 November 14, 2025
D-55,W-60,M-61 200: 613.27  100: 655.49
50: 668.39 21: 676.49		 No 688.5 680.5 November 13, 2025
D-60,W-62,M-62 200: 612.64  100: 654.97
50: 667.89 21: 676.06		 No 689 687 November 12, 2025
D-59,W-61,M-62 200: 611.97  100: 654.33
50: 667.11 21: 674.91		 No 688 685 November 11, 2025
D-58,W-59,M-61 200: 611.24  100: 653.71
50: 666.38 21: 673.85		 No 684 683 November 10, 2025
D-55,W-59,M-61 200: 610.72  100: 653.14
50: 665.7 21: 672.89		 No 682 677.5 November 7, 2025
D-59,W-61,M-61 200: 610.16  100: 652.67
50: 665.22 21: 672.4		 No 681 683.5 November 6, 2025
D-57,W-60,M-61 200: 609.55  100: 652.06
50: 664.47 21: 671.23		 No 675 679.5 November 5, 2025
D-54,W-59,M-60 200: 608.99  100: 651.53
50: 663.86 21: 670.36		 No 675.5 674 November 4, 2025
D-58,W-59,M-61 200: 608.33  100: 651.07
50: 663.45 21: 669.98		 No 676.5 679 November 3, 2025
D-55,W-59,M-61 200: 607.85  100: 650.55
50: 662.81 21: 669.03		 No 682 674 October 31, 2025
D-61,W-61,M-62 200: 607.35  100: 650.1
50: 662.35 21: 668.51		 No 686 682 October 30, 2025
D-62,W-61,M-62 200: 606.78  100: 649.48
50: 661.55 21: 667.09		 No 685.5 683.5 October 29, 2025
D-62,W-61,M-62 200: 606.19  100: 648.83
50: 660.66 21: 665.36		 No 684 683 October 28, 2025
D-62,W-60,M-62 200: 605.42  100: 648.14
50: 659.74 21: 663.5		 No 681 683 October 27, 2025
D-60,W-60,M-62 200: 605.02  100: 647.5
50: 658.8 21: 661.45		 No 668.5 679 October 24, 2025
D-55,W-58,M-61 200: 604.46  100: 646.9
50: 657.97 21: 659.61		 No 669.5 667.5 October 23, 2025
D-55,W-58,M-61 200: 604.05  100: 646.5
50: 657.58 21: 658.77		 No 658 668 October 22, 2025
D-47,W-54,M-59 200: 603.68  100: 646.08
50: 657.16 21: 657.8		 No 650 653.5 October 21, 2025
D-45,W-53,M-59 200: 603.18  100: 645.93
50: 657.31 21: 658.26		 No 654 650 October 20, 2025
D-44,W-53,M-59 200: 603.21  100: 645.87
50: 657.6 21: 659.13		 No 652 649.5 October 17, 2025
D-51,W-57,M-60 200: 602.94  100: 645.81
50: 657.94 21: 660.14		 No 674.5 661 October 16, 2025
D-61,W-61,M-61 200: 602.54  100: 645.51
50: 657.81 21: 660.05		 No 679 675.5 October 15, 2025
D-61,W-61,M-62 200: 601.94  100: 644.91
50: 657.09 21: 658.42		 No 666 676.5 October 14, 2025
D-57,W-58,M-61 200: 601.19  100: 644.27
50: 656.3 21: 656.52		 No 666.5 668.5 October 13, 2025
D-55,W-58,M-60 200: 600.79  100: 643.8
50: 655.8 21: 655.26		 No 667 665 October 10, 2025
D-55,W-58,M-60 200: 600.32  100: 643.38
50: 655.42 21: 654.23		 No 664.5 664.5 October 9, 2025
D-54,W-58,M-60 200: 599.86  100: 642.96
50: 655.05 21: 653.15		 No 663 661.5 October 8, 2025
D-55,W-56,M-60 200: 598.8  100: 642.22
50: 654.51 21: 651.3		 No 657 664 October 6, 2025
D-52,W-56,M-60 200: 598.53  100: 641.79
50: 654.13 21: 649.96		 No 650.5 656.5 October 3, 2025
D-48,W-54,M-58 200: 598.22  100: 641.51
50: 654.03 21: 649.27		 No 648 648 October 2, 2025
D-46,W-54,M-58 200: 597.15  100: 641.45
50: 655.42 21: 651.27		 No 647 646.5 October 1, 2025
D-45,W-53,M-59 200: 597.41  100: 641.41
50: 655.3 21: 650.99		 No 638.5 643.5 September 30, 2025
D-42,W-50,M-58 200: 597.35  100: 641.28
50: 655.05 21: 650.37		 No 640 637 September 29, 2025
D-41,W-50,M-58 200: 597.6  100: 641.4
50: 655.79 21: 651.78		 No 625 634.5 September 26, 2025
D-35,W-47,M-56 200: 597.51  100: 641.56
50: 656.65 21: 653.59		 No 634 623 September 25, 2025
D-49,W-58,M-62 200: 597.76  100: 642.22
50: 658.3 21: 657.09		 No 658 658.5 September 24, 2025
D-49,W-58,M-62 200: 597.41  100: 641.91
50: 658.29 21: 656.94		 No 658 657 September 23, 2025
D-49,W-58,M-62 200: 596.72  100: 641.33
50: 658.4 21: 656.92		 No 655.5 657.5 September 19, 2025
D-48,W-58,M-61 200: 596.37  100: 641.03
50: 658.44 21: 656.86		 No 651 655.5 September 18, 2025
D-46,W-56,M-60 200: 596.08  100: 640.75
50: 658.56 21: 657.01		 No 644.5 650 September 17, 2025
D-42,W-53,M-59 200: 595.8  100: 640.58
50: 658.91 21: 657.74		 No 658 642 September 16, 2025
D-48,W-55,M-62 200: 595.33  100: 640.56
50: 659.6 21: 659.4		 No 649.5 657.5 September 15, 2025
D-43,W-55,M-60 200: 595.52  100: 640.27
50: 659.68 21: 659.6		 No 641.5 646.5 September 12, 2025
D-39,W-53,M-59 200: 595.4  100: 640.17
50: 660.22 21: 660.98		 No 636 640 September 11, 2025
D-38,W-52,M-58 200: 595.33  100: 640.2
50: 661.05 21: 663.19		 No 630.5 636.5 September 10, 2025
D-34,W-50,M-57 200: 595.28  100: 640.3
50: 662.05 21: 666		 No 616.5 630 September 9, 2025
D-29,W-65,M-56 200: 594.94  100: 640.51
50: 663.36 21: 669.79		 No 665 619 September 8, 2025
D-47,W-65,M-64 200: 595.44  100: 640.99
50: 665.17 21: 675.13		 No 660.5 670 September 5, 2025
D-41,W-61,M-62 200: 595.07  100: 640.42
50: 664.97 21: 675.67		 No 655.5 660.5 September 4, 2025
D-36,W-58,M-61 200: 594.8  100: 640.03
50: 665.15 21: 677.27		 No 652.5 654.5 September 3, 2025
D-35,W-58,M-61 200: 594.62  100: 639.75
50: 665.59 21: 679.67		 No 680 653 September 2, 2025
D-52,W-70,M-67 200: 594.03  100: 639.48
50: 666.1 21: 682.47		 No 681.5 681.5 September 1, 2025
D-52,W-70,M-67 200: 593.93  100: 638.66
50: 665.47 21: 682.58		 No 690 681.5 August 29, 2025
D-59,W-74,M-67 200: 593.44  100: 637.81
50: 664.82 21: 682.69		 No 695 689.5 August 28, 2025
D-61,W-76,M-68 200: 592.87  100: 636.78
50: 663.81 21: 681.97		 No 698 692 August 27, 2025
D-65,W-78,M-68 200: 591.87  100: 635.66
50: 662.66 21: 680.92		 No 692 696 August 26, 2025
D-65,W-77,M-68 200: 591.61  100: 634.46
50: 661.3 21: 679.33		 No 690.5 694.5 August 22, 2025
D-64,W-77,M-68 200: 590.95  100: 633.24
50: 659.94 21: 677.73		 No 691.5 692.5 August 21, 2025
D-63,W-77,M-67 200: 590.29  100: 632.03
50: 658.61 21: 676.18		 No 683 690.5 August 20, 2025
D-57,W-71,M-67 200: 589.63  100: 630.85
50: 657.31 21: 674.67		 No 685 680 August 19, 2025
D-60,W-77,M-67 200: 588.72  100: 629.85
50: 656.39 21: 674.11		 No 691 684 August 18, 2025
D-66,W-77,M-67 200: 588.48  100: 628.75
50: 655.26 21: 673.07		 No 698.5 690 August 15, 2025
D-71,W-77,M-68 200: 587.82  100: 627.52
50: 653.84 21: 671.29		 No 691 696 August 14, 2025
D-68,W-76,M-67 200: 587.04  100: 626.14
50: 652.12 21: 668.68		 No 687 688 August 13, 2025
D-66,W-76,M-67 200: 586.3  100: 624.89
50: 650.66 21: 666.65		 No 688 685 August 12, 2025
D-68,W-75,M-67 200: 585.31  100: 623.67
50: 649.25 21: 664.72		 No 681.5 687 August 11, 2025
D-65,W-75,M-66 200: 584.89  100: 622.38
50: 647.71 21: 662.37		 No 677 679.5 August 8, 2025
D-65,W-75,M-66 200: 584.22  100: 621.22
50: 646.42 21: 660.57		 No 686.5 679 August 7, 2025
D-72,W-76,M-67 200: 583.49  100: 620.04
50: 645.09 21: 658.63		 No 677 686.5 August 6, 2025
D-67,W-74,M-66 200: 582.7  100: 618.67
50: 643.39 21: 655.7		 No 673 676 August 5, 2025
D-66,W-71,M-66 200: 581.76  100: 617.52
50: 642.06 21: 653.56		 No 661.5 674 August 4, 2025
D-59,W-71,M-63 200: 581.35  100: 616.36
50: 640.76 21: 651.41		 No 658.5 661 August 1, 2025
D-62,W-72,M-63 200: 580.83  100: 615.45
50: 639.93 21: 650.4		 No 653 664 July 31, 2025
D-51,W-68,M-61 200: 580.26  100: 614.46
50: 638.95 21: 648.97		 No 650 649 July 30, 2025
D-50,W-68,M-61 200: 579.8  100: 613.75
50: 638.54 21: 648.96		 No 649 648.5 July 29, 2025
D-51,W-69,M-61 200: 579.11  100: 613.05
50: 638.13 21: 649.01		 No 653 649 July 28, 2025
D-51,W-69,M-61 200: 578.84  100: 612.32
50: 637.69 21: 649.01		 No 655 649.5 July 25, 2025
D-55,W-70,M-62 200: 578.37  100: 611.56
50: 637.21 21: 648.96		 No 655.5 654.5 July 24, 2025
D-55,W-70,M-62 200: 577.82  100: 610.69
50: 636.5 21: 648.38		 No 655.5 654.5 July 23, 2025
D-54,W-69,M-61 200: 577.29  100: 609.8
50: 635.77 21: 647.74		 No 654 652 July 22, 2025
D-58,W-68,M-62 200: 576.54  100: 608.94
50: 635.1 21: 647.29		 No 649.5 657.5 July 21, 2025
D-51,W-68,M-60 200: 576.19  100: 607.96
50: 634.19 21: 646.21		 No 649 646.5 July 18, 2025
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
2025 © SwingIdea.com