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

Open Chart

RSI % Emaa In Scanner Open Price Close Price Date
D-72,W-68,M-56 200: 547.26  100: 553
50: 570 21: 599		 No 619 620.5 September 19, 2024
D-72,W-68,M-56 200: 546.5  100: 551
50: 568 21: 597		 No 619.1 620.2 September 18, 2024
D-74,W-68,M-56 200: 545.76  100: 550
50: 566 21: 595		 No 622.1 622.55 September 17, 2024
D-77,W-54,M-56 200: 544.99  100: 549
50: 564 21: 592		 No 621.1 625.15 September 16, 2024
D-76,W-69,M-56 200: 544.09  100: 547
50: 561 21: 588		 No 617 622.65 September 13, 2024
D-75,W-69,M-56 200: 543.26  100: 546
50: 559 21: 585		 No 621 620.85 September 12, 2024
D-75,W-68,M-56 200: 542.45  100: 544
50: 556 21: 581		 No 608 618 September 11, 2024
D-70,W-65,M-54 200: 541.69  100: 543
50: 554 21: 577		 No 601 601.75 September 10, 2024
D-70,W-53,M-54 200: 541.09  100: 541
50: 552 21: 574		 No 598 602.35 September 9, 2024
D-68,W-65,M-53 200: 540.44  100: 540
50: 550 21: 571		 No 593 596.3 September 6, 2024
D-68,W-64,M-53 200: 539.86  100: 539
50: 548 21: 569		 No 599 595.5 September 5, 2024
D-69,W-65,M-54 200: 539.28  100: 538
50: 546 21: 566		 No 576.4 597.7 September 4, 2024
D-62,W-61,M-51 200: 538.7  100: 537
50: 544 21: 562		 No 576.1 576.8 September 3, 2024
D-61,W-61,M-51 200: 538.31  100: 536
50: 542 21: 561		 No 574.1 576.1 September 2, 2024
D-59,W-59,M-50 200: 537.84  100: 535
50: 541 21: 559		 No 572.05 571.05 August 30, 2024
D-60,W-59,M-50 200: 537.47  100: 534
50: 540 21: 558		 No 573.85 572.05 August 29, 2024
D-61,W-59,M-50 200: 537.05  100: 534
50: 539 21: 556		 No 583.7 573.85 August 28, 2024
D-67,W-62,M-51 200: 536.68  100: 533
50: 537 21: 555		 No 570 584.15 August 27, 2024
D-63,W-60,M-50 200: 536.21  100: 532
50: 535 21: 552		 No 565.7 572.35 August 26, 2024
D-61,W-57,M-49 200: 535.71  100: 531
50: 534 21: 549		 No 582.25 565.7 August 23, 2024
D-72,W-62,M-51 200: 535.37  100: 530
50: 532 21: 548		 No 579.5 582.05 August 22, 2024
D-70,W-60,M-50 200: 534.86  100: 529
50: 530 21: 544		 No 558 576.05 August 21, 2024
D-68,W-59,M-49 200: 534.44  100: 528
50: 528 21: 541		 No 562.75 568 August 20, 2024
D-66,W-58,M-49 200: 534.11  100: 527
50: 527 21: 538		 No 558.5 562.75 August 19, 2024
D-60,W-55,M-47 200: 533.66  100: 527
50: 525 21: 535		 No 550.25 549.9 August 16, 2024
D-59,W-54,M-47 200: 533.41  100: 526
50: 524 21: 534		 No 534.85 547.2 August 14, 2024
D-53,W-51,M-46 200: 533.27  100: 526
50: 523 21: 532		 No 525.05 534.85 August 13, 2024
D-48,W-48,M-45 200: 533.26  100: 526
50: 523 21: 532		 No 532.95 526.05 August 12, 2024
D-51,W-50,M-46 200: 533.23  100: 526
50: 523 21: 532		 No 522.1 531.65 August 9, 2024
D-42,W-46,M-44 200: 533.22  100: 525
50: 523 21: 533		 No 531 518.15 August 8, 2024
D-53,W-50,M-46 200: 533.33  100: 526
50: 523 21: 534		 No 542.7 533.75 August 7, 2024
D-59,W-52,M-46 200: 533.32  100: 525
50: 522 21: 534		 No 545.1 540.7 August 6, 2024
D-63,W-54,M-47 200: 533.25  100: 525
50: 522 21: 533		 No 541.05 544.35 August 5, 2024
D-70,W-55,M-47 200: 532.98  100: 525
50: 521 21: 532		 No 544.6 550.25 August 2, 2024
D-73,W-56,M-48 200: 532.76  100: 524
50: 519 21: 530		 No 553.85 553 August 1, 2024
D-75,W-57,M-48 200: 532.51  100: 524
50: 518 21: 528		 No 553.7 554.9 July 31, 2024
D-74,W-56,M-48 200: 532.29  100: 523
50: 516 21: 525		 No 540 550.85 July 30, 2024
D-68,W-52,M-46 200: 532.1  100: 522
50: 515 21: 523		 No 545.5 538.8 July 29, 2024
D-72,W-54,M-47 200: 531.95  100: 522
50: 514 21: 521		 No 530 542.4 July 26, 2024
D-65,W-50,M-45 200: 531.82  100: 522
50: 513 21: 519		 No 527 530.3 July 25, 2024
D-65,W-50,M-45 200: 531.81  100: 521
50: 512 21: 517		 No 526 529.95 July 24, 2024
D-62,W-49,M-45 200: 531.83  100: 521
50: 512 21: 516		 No 526.8 525.65 July 23, 2024
D-63,W-49,M-45 200: 531.89  100: 521
50: 511 21: 515		 No 523.9 526.8 July 22, 2024
D-61,W-49,M-44 200: 531.86  100: 521
50: 510 21: 514		 No 521 523.75 July 19, 2024
D-60,W-48,M-44 200: 531.93  100: 521
50: 510 21: 513		 No 509 521.25 July 18, 2024
D-59,W-48,M-44 200: 532.13  100: 521
50: 509 21: 511		 No 522.25 520.5 July 16, 2024
D-59,W-48,M-44 200: 532.13  100: 521
50: 509 21: 511		 No 528 520.65 July 15, 2024
D-64,W-49,M-45 200: 532.14  100: 521
50: 508 21: 510		 No 525 526 July 12, 2024
D-63,W-48,M-44 200: 532.16  100: 521
50: 508 21: 508		 No 530 523.4 July 11, 2024
D-66,W-50,M-45 200: 532.21  100: 521
50: 507 21: 506		 No 515.9 526.3 July 10, 2024
D-59,W-46,M-43 200: 532.27  100: 521
50: 506 21: 504		 No 510 513.85 July 9, 2024
D-56,W-45,M-43 200: 532.45  100: 521
50: 506 21: 503		 No 514.4 509.5 July 8, 2024
D-60,W-46,M-43 200: 532.56  100: 521
50: 506 21: 503		 No 517.15 514.4 July 5, 2024
D-59,W-46,M-43 200: 532.7  100: 521
50: 505 21: 501		 No 511 513 July 4, 2024
D-58,W-45,M-43 200: 532.88  100: 521
50: 505 21: 500		 No 511.4 510.7 July 3, 2024
D-56,W-44,M-42 200: 533.11  100: 522
50: 505 21: 499		 No 506.75 508.15 July 2, 2024
D-56,W-44,M-42 200: 533.36  100: 522
50: 505 21: 498		 No 504.2 507.25 July 1, 2024
D-54,W-43,M-42 200: 533.63  100: 522
50: 505 21: 497		 No 501.8 504.2 June 28, 2024
D-53,W-43,M-41 200: 533.93  100: 523
50: 505 21: 496		 No 495.8 501.8 June 27, 2024
D-49,W-41,M-41 200: 534.25  100: 523
50: 505 21: 496		 No 500.05 495.8 June 26, 2024
D-52,W-42,M-41 200: 534.64  100: 524
50: 505 21: 496		 No 501.5 500.05 June 25, 2024
D-54,W-43,M-42 200: 534.99  100: 524
50: 505 21: 495		 No 503.8 502.8 June 24, 2024
D-53,W-43,M-42 200: 535.3  100: 525
50: 505 21: 495		 No 513.05 502.2 June 21, 2024
D-58,W-45,M-43 200: 535.63  100: 525
50: 505 21: 494		 No 498 510.15 June 20, 2024
D-52,W-42,M-41 200: 535.89  100: 525
50: 505 21: 492		 No 506 497.65 June 19, 2024
D-56,W-43,M-42 200: 536.27  100: 526
50: 506 21: 492		 No 505 504 June 18, 2024
D-55,W-43,M-42 200: 536.63  100: 526
50: 506 21: 490		 No 502 502.7 June 14, 2024
D-55,W-42,M-41 200: 536.99  100: 527
50: 506 21: 489		 No 499 501.35 June 13, 2024
D-53,W-42,M-41 200: 537.82  100: 528
50: 507 21: 487		 No 496.95 499 June 12, 2024
D-51,W-40,M-40 200: 537.76  100: 528
50: 506 21: 486		 No 491 493.1 June 11, 2024
D-50,W-40,M-40 200: 538.21  100: 529
50: 507 21: 486		 No 485.9 491.95 June 10, 2024
D-45,W-37,M-39 200: 538.8  100: 529
50: 507 21: 485		 No 479.4 482.55 June 7, 2024
D-43,W-36,M-38 200: 539.42  100: 530
50: 508 21: 485		 No 478 477.15 June 6, 2024
D-42,W-36,M-38 200: 540.12  100: 531
50: 510 21: 486		 No 452 475.05 June 5, 2024
D-30,W-32,M-36 200: 540.77  100: 532
50: 511 21: 487		 No 471.8 455.7 June 4, 2024
D-36,W-34,M-37 200: 541.63  100: 534
50: 513 21: 491		 No 463 471.8 June 3, 2024
D-27,W-30,M-36 200: 542.64  100: 535
50: 515 21: 493		 No 476.05 460 May 31, 2024
D-33,W-34,M-38 200: 543.55  100: 537
50: 517 21: 496		 No 490.5 477.55 May 30, 2024
D-41,W-37,M-39 200: 544.28  100: 538
50: 519 21: 498		 No 493.25 492.65 May 29, 2024
D-43,W-38,M-40 200: 544.8  100: 539
50: 520 21: 499		 No 489.95 496.05 May 28, 2024
D-35,W-35,M-39 200: 545.29  100: 540
50: 521 21: 499		 No 493.9 486.35 May 27, 2024
D-35,W-35,M-39 200: 546.09  100: 541
50: 522 21: 500		 No 489 487.7 May 24, 2024
D-36,W-35,M-39 200: 546.74  100: 542
50: 524 21: 502		 No 489 488.3 May 23, 2024
D-35,W-35,M-39 200: 547.38  100: 543
50: 525 21: 503		 No 493.45 488 May 22, 2024
D-37,W-35,M-39 200: 547.98  100: 544
50: 527 21: 504		 No 494.2 491.95 May 21, 2024
D-39,W-36,M-40 200: 548.12  100: 544
50: 527 21: 505		 No 493.4 494.2 May 18, 2024
D-37,W-35,M-40 200: 548.72  100: 545
50: 528 21: 506		 No 490 491.85 May 17, 2024
D-36,W-35,M-40 200: 549.34  100: 546
50: 530 21: 507		 No 487 490 May 16, 2024
D-32,W-34,M-39 200: 550  100: 547
50: 531 21: 509		 No 494 485.1 May 15, 2024
D-36,W-36,M-40 200: 550.65  100: 549
50: 533 21: 512		 No 499.4 494.55 May 14, 2024
D-36,W-36,M-40 200: 551.22  100: 550
50: 535 21: 513		 No 492.7 495.75 May 13, 2024
D-33,W-36,M-40 200: 551.94  100: 551
50: 536 21: 515		 No 487 490.25 May 10, 2024
D-26,W-33,M-38 200: 552.56  100: 552
50: 538 21: 518		 No 501.4 481.25 May 9, 2024
D-33,W-36,M-40 200: 553.34  100: 554
50: 541 21: 522		 Yes 512.9 501.3 May 8, 2024
D-38,W-39,M-42 200: 553.86  100: 555
50: 542 21: 524		 Yes 515 512.9 May 7, 2024
D-37,W-38,M-42 200: 554.27  100: 555
50: 543 21: 525		 Yes 527.75 511.35 May 6, 2024
D-43,W-41,M-43 200: 554.88  100: 556
50: 545 21: 527		 No 526.9 523.25 May 3, 2024
D-43,W-41,M-43 200: 555.25  100: 557
50: 546 21: 527		 No 511.05 522.45 May 2, 2024
D-31,W-36,M-41 200: 555.63  100: 558
50: 547 21: 527		 Yes 507.5 508.55 April 30, 2024
D-26,W-35,M-41 200: 556.1  100: 559
50: 548 21: 529		 Yes 507.8 504.35 April 29, 2024
D-25,W-35,M-41 200: 556.7  100: 560
50: 550 21: 532		 Yes 504 503.1 April 26, 2024
D-26,W-35,M-41 200: 557.28  100: 561
50: 552 21: 535		 Yes 507 505.7 April 25, 2024
D-26,W-35,M-41 200: 557.85  100: 562
50: 554 21: 538		 Yes 509.8 506.7 April 24, 2024
D-26,W-35,M-41 200: 558.36  100: 563
50: 556 21: 541		 Yes 511.5 506.35 April 23, 2024
D-26,W-35,M-41 200: 558.88  100: 564
50: 558 21: 545		 Yes 510 506.5 April 22, 2024
D-25,W-35,M-44 200: 562.59  100: 566
50: 560 21: 549		 Yes 515 504.55 April 19, 2024
D-28,W-36,M-45 200: 563.17  100: 567
50: 562 21: 554		 Yes 532.05 515.9 April 18, 2024
D-33,W-39,M-47 200: 563  100: 567
50: 563 21: 557		 Yes 542 531.2 April 16, 2024
D-39,W-43,M-49 200: 563  100: 568
50: 565 21: 560		 Yes 548.1 545.95 April 15, 2024
D-45,W-46,M-50 200: 564  100: 568
50: 565 21: 562		 No 561.7 556.75 April 12, 2024
D-48,W-47,M-51 200: 564  100: 569
50: 566 21: 562		 No 559 561.7 April 10, 2024
D-44,W-45,M-50 200: 564  100: 569
50: 566 21: 562		 No 560 555.75 April 9, 2024
D-47,W-46,M-50 200: 564  100: 569
50: 566 21: 563		 No 562.15 560 April 8, 2024
D-48,W-47,M-51 200: 564  100: 570
50: 567 21: 564		 No 555.65 562.15 April 5, 2024
D-46,W-46,M-50 200: 564  100: 569
50: 567 21: 563		 No 564.9 558.65 April 4, 2024
D-47,W-47,M-50 200: 564  100: 570
50: 567 21: 564		 No 569.5 561.05 April 3, 2024
D-53,W-50,M-52 200: 564  100: 570
50: 568 21: 564		 No 566.45 571.7 April 2, 2024
D-50,W-48,M-51 200: 564  100: 570
50: 567 21: 564		 No 570 566.45 April 1, 2024
D-55,W-50,M-52 200: 564  100: 570
50: 567 21: 563		 No 564 573.05 March 28, 2024
D-51,W-49,M-51 200: 564  100: 570
50: 567 21: 563		 No 558.2 567.2 March 27, 2024
D-46,W-46,M-50 200: 564  100: 570
50: 567 21: 562		 No 555.35 558.2 March 26, 2024
D-46,W-46,M-50 200: 564  100: 570
50: 568 21: 563		 No 552 558.35 March 22, 2024
D-44,W-46,M-50 200: 564  100: 570
50: 568 21: 563		 No 549.2 555.55 March 21, 2024
D-40,W-44,M-49 200: 564  100: 571
50: 569 21: 564		 Yes 547.05 548.7 March 20, 2024
2024 © SwingIdea.eu