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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-52,W-53,M-73 200: 44.64  100: 48.44
50: 49.09 21: 48.42		 No 49.02 49 May 8, 2026
D-50,W-52,M-73 200: 44.62  100: 48.43
50: 49.1 21: 48.36		 No 48.91 48.63 May 7, 2026
D-48,W-52,M-72 200: 44.6  100: 48.43
50: 49.12 21: 48.33		 No 48.22 48.37 May 6, 2026
D-39,W-48,M-70 200: 44.58  100: 48.43
50: 49.15 21: 48.33		 No 47.1 46.9 May 5, 2026
D-36,W-47,M-69 200: 44.56  100: 48.46
50: 49.24 21: 48.48		 No 47.02 46.5 May 4, 2026
D-40,W-49,M-70 200: 44.56  100: 48.5
50: 49.35 21: 48.69		 No 47.2 47.42 May 1, 2026
D-40,W-50,M-71 200: 44.54  100: 48.53
50: 49.43 21: 48.82		 No 47.87 47.54 April 30, 2026
D-37,W-48,M-70 200: 44.53  100: 48.55
50: 49.51 21: 48.96		 No 47.04 47.04 April 29, 2026
D-39,W-50,M-71 200: 44.52  100: 48.58
50: 49.61 21: 49.16		 No 47.51 47.59 April 28, 2026
D-43,W-52,M-73 200: 44.49  100: 48.6
50: 49.69 21: 49.32		 No 48.53 48.35 April 27, 2026
D-45,W-53,M-74 200: 44.49  100: 48.61
50: 49.74 21: 49.43		 No 48.7 48.84 April 24, 2026
D-45,W-53,M-74 200: 44.46  100: 48.6
50: 49.78 21: 49.49		 No 48.96 48.75 April 23, 2026
D-46,W-54,M-75 200: 44.44  100: 48.6
50: 49.82 21: 49.57		 No 49.23 49.1 April 22, 2026
D-43,W-52,M-73 200: 44.4  100: 48.59
50: 49.85 21: 49.61		 No 49.45 48.48 April 21, 2026
D-49,W-56,M-76 200: 44.36  100: 48.6
50: 49.91 21: 49.73		 No 50.01 49.82 April 20, 2026
D-53,W-58,M-77 200: 44.33  100: 48.57
50: 49.91 21: 49.72		 No 50.16 50.41 April 17, 2026
D-49,W-56,M-76 200: 44.28  100: 48.54
50: 49.89 21: 49.65		 No 50.05 49.75 April 16, 2026
D-50,W-56,M-77 200: 44.24  100: 48.51
50: 49.9 21: 49.64		 No 50.36 49.89 April 15, 2026
D-53,W-58,M-77 200: 44.19  100: 48.49
50: 49.9 21: 49.62		 No 49.75 50.57 April 14, 2026
D-48,W-55,M-76 200: 44.13  100: 48.45
50: 49.87 21: 49.51		 No 49.58 49.51 April 13, 2026
D-50,W-56,M-77 200: 44.13  100: 48.43
50: 49.89 21: 49.52		 No 50 49.94 April 10, 2026
D-50,W-56,M-77 200: 44.1  100: 48.4
50: 49.88 21: 49.47		 No 49.71 49.94 April 9, 2026
D-49,W-56,M-76 200: 44.06  100: 48.37
50: 49.88 21: 49.42		 No 50.32 49.6 April 8, 2026
D-48,W-56,M-76 200: 44.02  100: 48.34
50: 49.89 21: 49.4		 No 49.07 49.49 April 7, 2026
D-48,W-55,M-76 200: 43.98  100: 48.3
50: 49.95 21: 49.43		 No 48.45 49.32 April 2, 2026
D-51,W-57,M-77 200: 43.94  100: 48.28
50: 49.97 21: 49.44		 No 49.82 50.27 April 1, 2026
D-48,W-55,M-76 200: 43.89  100: 48.24
50: 49.96 21: 49.36		 No 48.24 49.39 March 31, 2026
D-40,W-51,M-71 200: 43.84  100: 48.22
50: 49.98 21: 49.35		 No 48.12 47.57 March 30, 2026
D-39,W-51,M-71 200: 43.83  100: 48.23
50: 50.08 21: 49.54		 No 46.29 47.36 March 27, 2026
D-32,W-47,M-67 200: 43.81  100: 48.25
50: 50.19 21: 49.77		 No 46.5 45.83 March 26, 2026
D-36,W-51,M-71 200: 43.8  100: 48.3
50: 50.37 21: 50.19		 No 47.57 47.3 March 25, 2026
D-28,W-47,M-67 200: 43.78  100: 48.32
50: 50.5 21: 50.49		 No 45.21 45.83 March 24, 2026
D-26 200: 43.76  100: 48.37
50: 50.69 21: 50.98		 No 45.48 45.59 March 23, 2026
D-28,W-49,M-68 200: 43.76  100: 48.42
50: 50.89 21: 51.55		 No 48.17 46.44 March 20, 2026
D-32,W-53,M-73 200: 43.75  100: 48.46
50: 51.08 21: 52.09		 No 47.52 48.13 March 19, 2026
D-39,W-59,M-78 200: 43.72  100: 48.47
50: 51.2 21: 52.5		 No 50.62 50.19 March 18, 2026
D-47,W-65,M-84 200: 43.66  100: 48.43
50: 51.24 21: 52.75		 No 52.08 52 March 17, 2026
D-47 200: 43.57  100: 48.36
50: 51.21 21: 52.82		 No 52.06 52.02 March 16, 2026
D-48,W-66,M-85 200: 43.5  100: 48.29
50: 51.17 21: 52.91		 No 53.11 52.32 March 13, 2026
D-50,W-68,M-87 200: 43.42  100: 48.2
50: 51.13 21: 52.97		 No 53.55 52.66 March 12, 2026
D-54,W-71,M-90 200: 43.34  100: 48.11
50: 51.06 21: 53		 No 53.58 53.59 March 11, 2026
D-55,W-71,M-91 200: 43.25  100: 48
50: 50.96 21: 52.94		 No 53.81 53.68 March 10, 2026
D-53,W-70,M-89 200: 43.14  100: 47.89
50: 50.85 21: 52.86		 No 52.4 53.17 March 9, 2026
D-53,W-70,M-89 200: 43.06  100: 47.78
50: 50.75 21: 52.83		 No 53.01 53.29 March 6, 2026
D-52,W-68,M-87 200: 42.96  100: 47.67
50: 50.65 21: 52.78		 No 53.23 52.8 March 5, 2026
D-54,W-71,M-90 200: 42.87  100: 47.56
50: 50.56 21: 52.78		 No 53.79 53.45 March 4, 2026
D-53,W-70,M-88 200: 42.78  100: 47.44
50: 50.44 21: 52.71		 No 53.8 53.1 March 3, 2026
D-64,W-76,M-95 200: 42.67  100: 47.33
50: 50.34 21: 52.67		 No 55.8 55.69 March 2, 2026
D-61,W-76,M-95 200: 42.56  100: 47.16
50: 50.12 21: 52.35		 No 54.44 54.73 February 27, 2026
D-60,W-76,M-95 200: 42.44  100: 47.01
50: 49.93 21: 52.1		 No 53.94 54.24 February 26, 2026
D-59,W-75,M-95 200: 42.33  100: 46.86
50: 49.75 21: 51.88		 No 54.01 53.83 February 25, 2026
D-59,W-75,M-95 200: 42.22  100: 46.72
50: 49.59 21: 51.67		 No 53.55 53.97 February 24, 2026
D-62,W-74,M-95 200: 42.1  100: 46.57
50: 49.41 21: 51.43		 No 53.62 54.69 February 23, 2026
D-58,W-74,M-95 200: 41.99  100: 46.41
50: 49.19 21: 51.09		 No 52.19 52.91 February 20, 2026
D-54,W-72,M-95 200: 41.89  100: 46.27
50: 49.04 21: 50.89		 No 51.49 51.85 February 19, 2026
D-53,W-71,M-95 200: 41.8  100: 46.16
50: 48.93 21: 50.79		 No 50.95 51.47 February 18, 2026
D-49,W-66,M-94 200: 41.7  100: 46.05
50: 48.82 21: 50.72		 No 50.26 50.07 February 17, 2026
D-54,W-72,M-95 200: 41.64  100: 45.97
50: 48.77 21: 50.79		 No 51.17 51.52 February 13, 2026
D-50,W-69,M-94 200: 41.55  100: 45.86
50: 48.66 21: 50.71		 No 51.9 50.47 February 12, 2026
D-57,W-73,M-95 200: 41.47  100: 45.76
50: 48.58 21: 50.74		 No 52.22 52.11 February 11, 2026
D-55,W-72,M-95 200: 41.37  100: 45.63
50: 48.44 21: 50.6		 No 52.09 51.67 February 10, 2026
D-57,W-71,M-95 200: 41.27  100: 45.51
50: 48.31 21: 50.48		 No 51.37 52.24 February 9, 2026
D-54,W-71,M-94 200: 41.18  100: 45.38
50: 48.15 21: 50.3		 No 50.11 50.96 February 6, 2026
D-48,W-67,M-93 200: 41.08  100: 45.26
50: 48.03 21: 50.23		 No 49.56 49.36 February 5, 2026
D-53,W-70,M-94 200: 41.01  100: 45.18
50: 47.98 21: 50.32		 No 51.82 50.74 February 4, 2026
D-53,W-70,M-94 200: 40.92  100: 45.06
50: 47.87 21: 50.27		 No 50.8 50.65 February 3, 2026
D-43,W-68,M-85 200: 40.82  100: 44.95
50: 47.75 21: 50.23		 No 51.98 47.78 February 2, 2026
D-49,W-68,M-94 200: 40.76  100: 44.89
50: 47.75 21: 50.49		 No 51.98 49.66 January 30, 2026
D-87,W-83,M-96 200: 40.68  100: 44.8
50: 47.67 21: 50.58		 No 56.85 55.22 January 29, 2026
D-88,W-83,M-96 200: 40.54  100: 44.59
50: 47.37 21: 50.09		 No 54.1 55.33 January 28, 2026
D-85,W-81,M-95 200: 40.4  100: 44.37
50: 47.04 21: 49.54		 No 52.59 53.45 January 27, 2026
D-84,W-80,M-95 200: 40.27  100: 44.18
50: 46.78 21: 49.13		 No 53.11 52.75 January 26, 2026
D-82,W-80,M-95 200: 40.16  100: 44.01
50: 46.54 21: 48.75		 No 51.98 52.15 January 23, 2026
D-81,W-79,M-95 200: 40.05  100: 43.84
50: 46.31 21: 48.39		 No 51.07 51.74 January 22, 2026
D-79,W-78,M-95 200: 39.93  100: 43.68
50: 46.08 21: 48.04		 No 51.24 51.06 January 21, 2026
D-76,W-77,M-95 200: 39.82  100: 43.53
50: 45.88 21: 47.72		 No 50.21 50.32 January 20, 2026
D-74,W-74,M-94 200: 39.72  100: 43.4
50: 45.7 21: 47.45		 No 49.49 49.7 January 19, 2026
D-69,W-74,M-94 200: 39.62  100: 43.27
50: 45.54 21: 47.21		 No 48.85 48.76 January 16, 2026
D-71,W-75,M-94 200: 39.54  100: 43.16
50: 45.41 21: 47.04		 No 48.92 48.92 January 15, 2026
D-74,W-75,M-94 200: 39.45  100: 43.04
50: 45.26 21: 46.85		 No 49.07 49.12 January 14, 2026
D-71,W-74,M-94 200: 39.35  100: 42.91
50: 45.11 21: 46.61		 No 48.74 48.53 January 13, 2026
D-71,W-73,M-94 200: 39.26  100: 42.8
50: 44.97 21: 46.41		 No 48.55 48.57 January 12, 2026
D-68,W-73,M-94 200: 39.17  100: 42.68
50: 44.82 21: 46.18		 No 47.63 47.91 January 9, 2026
D-65,W-72,M-94 200: 39.09  100: 42.58
50: 44.69 21: 46		 No 46.82 47.35 January 8, 2026
D-63,W-71,M-94 200: 39.01  100: 42.48
50: 44.58 21: 45.85		 No 46.82 47.1 January 7, 2026
D-66,W-72,M-94 200: 38.94  100: 42.39
50: 44.48 21: 45.72		 No 46.85 47.35 January 6, 2026
D-62,W-67,M-93 200: 38.85  100: 42.28
50: 44.36 21: 45.55		 No 46.57 46.65 January 5, 2026
D-53,W-67,M-93 200: 38.8  100: 42.2
50: 44.27 21: 45.43		 No 45.93 45.51 January 2, 2026
D-51,W-66,M-92 200: 38.75  100: 42.13
50: 44.22 21: 45.43		 No 45.52 45.31 December 31, 2025
D-53,W-67,M-92 200: 38.7  100: 42.06
50: 44.17 21: 45.44		 No 45.95 45.51 December 30, 2025
D-52,W-76,M-92 200: 38.63  100: 41.99
50: 44.12 21: 45.43		 No 46.03 45.43 December 29, 2025
D-70,W-76,M-93 200: 38.59  100: 41.92
50: 44.07 21: 45.43		 No 47.07 46.9 December 24, 2025
D-75,W-76,M-93 200: 38.51  100: 41.82
50: 43.95 21: 45.28		 No 46.9 47.19 December 23, 2025
D-71,W-73,M-93 200: 38.42  100: 41.71
50: 43.82 21: 45.08		 No 46.45 46.58 December 22, 2025
D-64,W-73,M-92 200: 38.36  100: 41.61
50: 43.71 21: 44.92		 No 45.58 45.71 December 19, 2025
D-62,W-73,M-92 200: 38.29  100: 41.53
50: 43.62 21: 44.83		 No 45.67 45.55 December 18, 2025
D-66,W-73,M-93 200: 38.23  100: 41.45
50: 43.55 21: 44.76		 No 45.64 45.78 December 17, 2025
D-62,W-72,M-92 200: 38.16  100: 41.36
50: 43.45 21: 44.65		 No 45.35 45.29 December 16, 2025
D-62,W-72,M-92 200: 38.01  100: 41.2
50: 43.3 21: 44.51		 No 45.59 45.31 December 15, 2025
D-62,W-72,M-92 200: 38.03  100: 41.2
50: 43.3 21: 44.51		 No 45.75 45.28 December 12, 2025
D-60,W-72,M-91 200: 37.96  100: 41.12
50: 43.22 21: 44.42		 No 44.56 45.07 December 11, 2025
D-56,W-71,M-89 200: 37.9  100: 41.04
50: 43.14 21: 44.36		 No 44.34 44.66 December 10, 2025
D-55,W-70,M-88 200: 37.83  100: 40.96
50: 43.08 21: 44.32		 No 44.36 44.52 December 9, 2025
D-53,W-70,M-87 200: 37.77  100: 40.89
50: 43.02 21: 44.3		 No 44.41 44.34 December 8, 2025
D-53,W-70,M-87 200: 37.71  100: 40.82
50: 42.97 21: 44.3		 No 45 44.34 December 5, 2025
D-59,W-73,M-90 200: 37.64  100: 40.75
50: 42.91 21: 44.3		 No 44.92 44.9 December 4, 2025
D-59,W-73,M-90 200: 37.57  100: 40.66
50: 42.83 21: 44.23		 No 45.15 44.91 December 3, 2025
D-61,W-74,M-91 200: 37.5  100: 40.58
50: 42.75 21: 44.16		 No 45.33 45.02 December 2, 2025
D-65,W-76,M-93 200: 37.42  100: 40.49
50: 42.66 21: 44.07		 No 45.43 45.42 December 1, 2025
D-64,W-76,M-93 200: 37.34  100: 40.39
50: 42.54 21: 43.93		 No 44.91 45.27 November 28, 2025
D-61,W-75,M-92 200: 37.27  100: 40.29
50: 42.43 21: 43.79		 No 44.79 44.72 November 27, 2025
D-60,W-74,M-92 200: 37.19  100: 40.2
50: 42.34 21: 43.69		 No 44.63 44.66 November 26, 2025
D-60,W-74,M-92 200: 37.12  100: 40.11
50: 42.24 21: 43.59		 No 44.62 44.59 November 25, 2025
D-60,W-72,M-92 200: 37.04  100: 40.02
50: 42.15 21: 43.48		 No 43.86 44.56 November 24, 2025
D-55,W-72,M-92 200: 36.97  100: 39.93
50: 42.05 21: 43.37		 No 43.75 43.75 November 21, 2025
D-56,W-73,M-92 200: 36.91  100: 39.86
50: 41.98 21: 43.33		 No 43.78 43.88 November 20, 2025
D-55,W-72,M-92 200: 36.84  100: 39.78
50: 41.9 21: 43.27		 No 43.63 43.71 November 19, 2025
D-52,W-70,M-92 200: 36.77  100: 39.7
50: 41.83 21: 43.22		 No 43.34 43.34 November 18, 2025
D-51,W-72,M-92 200: 36.71  100: 39.62
50: 41.77 21: 43.21		 No 43.52 43.18 November 17, 2025
D-55,W-72,M-92 200: 36.64  100: 39.55
50: 41.71 21: 43.21		 No 43.24 43.72 November 14, 2025
D-61,W-74,M-92 200: 36.56  100: 39.47
50: 41.63 21: 43.16		 No 45.02 44.5 November 13, 2025
D-63,W-74,M-92 200: 36.48  100: 39.36
50: 41.51 21: 43.02		 No 44.12 44.8 November 12, 2025
D-60,W-73,M-92 200: 36.39  100: 39.25
50: 41.38 21: 42.83		 No 44.06 44.04 November 11, 2025
D-59,W-70,M-92 200: 36.31  100: 39.16
50: 41.27 21: 42.7		 No 43.48 43.85 November 10, 2025
2026 © SwingIdea.com