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

Open Chart

RSI % Emaa In Scanner Open Price Close Price Date
D-73,W-73,M-65 200: 742.66  100: 783
50: 808 21: 838		 No 875 882.55 September 19, 2024
D-69,W-72,M-64 200: 741.28  100: 781
50: 805 21: 833		 No 860.45 868.6 September 18, 2024
D-66,W-70,M-63 200: 740  100: 779
50: 802 21: 829		 No 860.35 856.15 September 17, 2024
D-66,W-53,M-63 200: 738.83  100: 778
50: 800 21: 827		 No 841.8 856.05 September 16, 2024
D-63,W-69,M-63 200: 737.67  100: 776
50: 798 21: 823		 No 845 846.5 September 13, 2024
D-62,W-69,M-63 200: 736.61  100: 775
50: 796 21: 821		 No 833.7 843.9 September 12, 2024
D-59,W-66,M-62 200: 735.53  100: 773
50: 794 21: 819		 No 835.5 834.75 September 11, 2024
D-62,W-68,M-62 200: 734.53  100: 772
50: 792 21: 817		 No 841.9 839.6 September 10, 2024
D-62,W-53,M-62 200: 733.48  100: 771
50: 790 21: 815		 No 826.25 840.6 September 9, 2024
D-60,W-67,M-62 200: 732.43  100: 769
50: 788 21: 812		 No 835 833.8 September 6, 2024
D-60,W-67,M-62 200: 731.43  100: 768
50: 786 21: 810		 No 826.8 834.15 September 5, 2024
D-59,W-64,M-61 200: 730.42  100: 767
50: 784 21: 807		 No 840.25 826.8 September 4, 2024
D-64,W-68,M-62 200: 729.46  100: 765
50: 783 21: 805		 No 825.8 840.45 September 3, 2024
D-62,W-67,M-62 200: 728.34  100: 764
50: 780 21: 801		 No 835.3 833.5 September 2, 2024
D-60,W-65,M-61 200: 727.38  100: 762
50: 778 21: 798		 No 818.3 823.65 August 30, 2024
D-58,W-64,M-61 200: 726.45  100: 761
50: 776 21: 795		 No 822.2 817.5 August 29, 2024
D-60,W-65,M-61 200: 725.59  100: 760
50: 775 21: 793		 No 820 822.2 August 28, 2024
D-59,W-65,M-61 200: 724.61  100: 759
50: 773 21: 789		 No 811.45 818.9 August 27, 2024
D-57,W-63,M-60 200: 723.67  100: 758
50: 771 21: 786		 No 805.1 808.25 August 26, 2024
D-57,W-63,M-60 200: 722.99  100: 757
50: 769 21: 784		 No 793 809.45 August 23, 2024
D-54,W-60,M-59 200: 722.18  100: 756
50: 768 21: 781		 No 785 795.45 August 22, 2024
D-52,W-55,M-56 200: 721.5  100: 755
50: 767 21: 780		 No 846 785.95 August 21, 2024
D-74,W-68,M-63 200: 720.85  100: 754
50: 766 21: 779		 No 800 848.25 August 20, 2024
D-62,W-60,M-59 200: 719.57  100: 752
50: 762 21: 772		 No 805 795.65 August 19, 2024
D-64,W-61,M-59 200: 718.97  100: 751
50: 761 21: 770		 No 805.95 800.05 August 16, 2024
D-67,W-63,M-60 200: 718.26  100: 750
50: 759 21: 766		 No 799 805.65 August 14, 2024
D-61,W-60,M-58 200: 717.38  100: 749
50: 758 21: 762		 No 755 785.9 August 13, 2024
D-48,W-53,M-55 200: 716.69  100: 749
50: 756 21: 760		 No 755 757.45 August 12, 2024
D-42,W-51,M-54 200: 716.46  100: 748
50: 756 21: 760		 No 746.35 747.45 August 9, 2024
D-38,W-50,M-54 200: 716.2  100: 748
50: 757 21: 761		 No 749.2 742.6 August 8, 2024
D-40,W-51,M-54 200: 715.98  100: 749
50: 757 21: 763		 No 759 747.8 August 7, 2024
D-37,W-50,M-54 200: 715.66  100: 749
50: 758 21: 765		 No 747.8 742.35 August 6, 2024
D-39,W-51,M-54 200: 715.39  100: 749
50: 758 21: 767		 No 742.15 747.75 August 5, 2024
D-46,W-55,M-56 200: 715.18  100: 749
50: 759 21: 769		 No 768 762.1 August 2, 2024
D-51,W-57,M-58 200: 714.77  100: 748
50: 759 21: 770		 No 779.8 769.85 August 1, 2024
D-54,W-58,M-58 200: 714.26  100: 748
50: 758 21: 770		 No 773.05 773.1 July 31, 2024
D-54,W-57,M-58 200: 713.67  100: 748
50: 758 21: 770		 No 780 773.05 July 30, 2024
D-55,W-58,M-59 200: 713.07  100: 747
50: 757 21: 769		 No 770.3 775.75 July 29, 2024
D-51,W-56,M-58 200: 712.58  100: 746
50: 756 21: 769		 No 767 767.35 July 26, 2024
D-48,W-55,M-57 200: 712.09  100: 746
50: 756 21: 769		 No 777 761.5 July 25, 2024
D-58,W-59,M-59 200: 711.68  100: 746
50: 755 21: 770		 No 779.8 777.45 July 24, 2024
D-58,W-59,M-59 200: 711.02  100: 745
50: 755 21: 769		 No 776 777.45 July 23, 2024
D-56,W-58,M-58 200: 710.36  100: 744
50: 754 21: 768		 No 776.1 774.6 July 22, 2024
D-58,W-59,M-58 200: 709.91  100: 744
50: 753 21: 767		 No 784.9 776.7 July 19, 2024
D-61,W-59,M-59 200: 709.31  100: 743
50: 752 21: 766		 No 769 781.5 July 18, 2024
D-55,W-57,M-58 200: 707.99  100: 742
50: 750 21: 764		 No 771.45 767.55 July 16, 2024
D-57,W-58,M-58 200: 708.03  100: 742
50: 750 21: 764		 No 777.7 771.45 July 15, 2024
D-60,W-58,M-58 200: 707.56  100: 741
50: 749 21: 763		 No 787.9 776.3 July 12, 2024
D-66,W-61,M-59 200: 706.91  100: 741
50: 748 21: 762		 No 784.3 784.95 July 11, 2024
D-64,W-60,M-59 200: 706.16  100: 740
50: 746 21: 760		 No 787.1 780.4 July 10, 2024
D-67,W-61,M-59 200: 705.42  100: 739
50: 745 21: 758		 No 780.9 784.65 July 9, 2024
D-66,W-60,M-59 200: 704.62  100: 738
50: 743 21: 755		 No 784 780.9 July 8, 2024
D-66,W-60,M-59 200: 703.99  100: 737
50: 742 21: 752		 No 781 780.6 July 5, 2024
D-66,W-60,M-59 200: 703.29  100: 736
50: 740 21: 749		 No 776.5 780.3 July 4, 2024
D-62,W-58,M-58 200: 702.57  100: 735
50: 739 21: 746		 No 759.1 767.9 July 3, 2024
D-58,W-56,M-57 200: 701.92  100: 735
50: 737 21: 743		 No 758.25 757.35 July 2, 2024
D-61,W-57,M-58 200: 701.36  100: 734
50: 737 21: 742		 No 749.1 762.95 July 1, 2024
D-59,W-55,M-57 200: 700.94  100: 734
50: 736 21: 739		 No 774 757.55 June 28, 2024
D-63,W-57,M-58 200: 700.43  100: 733
50: 735 21: 738		 No 778.65 765.35 June 27, 2024
D-67,W-59,M-59 200: 699.84  100: 732
50: 733 21: 735		 No 762.05 772.25 June 26, 2024
D-64,W-57,M-58 200: 699.11  100: 732
50: 732 21: 731		 No 746.85 759.6 June 25, 2024
D-59,W-54,M-57 200: 698.5  100: 731
50: 731 21: 728		 No 740.9 746.7 June 24, 2024
D-57,W-53,M-56 200: 698.19  100: 731
50: 730 21: 726		 No 749 741.6 June 21, 2024
D-58,W-53,M-56 200: 697.83  100: 731
50: 730 21: 724		 No 744.3 742.7 June 20, 2024
D-55,W-52,M-56 200: 697.46  100: 730
50: 729 21: 722		 No 730 736.95 June 19, 2024
D-50,W-49,M-55 200: 697.07  100: 730
50: 729 21: 720		 No 714.8 723.8 June 18, 2024
D-46,W-47,M-54 200: 696.99  100: 730
50: 729 21: 720		 No 722.5 714.8 June 14, 2024
D-47,W-48,M-54 200: 696.87  100: 731
50: 729 21: 721		 No 720 717.8 June 13, 2024
D-48,W-48,M-54 200: 696.51  100: 731
50: 730 21: 721		 No 719.9 719.45 June 12, 2024
D-48,W-48,M-54 200: 696.5  100: 731
50: 730 21: 721		 No 725 719.05 June 11, 2024
D-50,W-49,M-55 200: 696.28  100: 731
50: 731 21: 721		 No 719.4 723.7 June 10, 2024
D-47,W-48,M-54 200: 696.24  100: 732
50: 731 21: 721		 No 715.9 717.9 June 7, 2024
D-46,W-47,M-54 200: 696.11  100: 732
50: 732 21: 721		 No 715.35 713.75 June 6, 2024
D-44,W-47,M-53 200: 696.01  100: 732
50: 732 21: 722		 No 699 709.05 June 5, 2024
D-36,W-43,M-51 200: 695.88  100: 733
50: 733 21: 723		 Yes 743.45 687.25 June 4, 2024
D-57,W-53,M-56 200: 695.97  100: 734
50: 735 21: 727		 No 737.55 743.45 June 3, 2024
D-41,W-47,M-56 200: 695.59  100: 734
50: 736 21: 727		 No 716.85 714.75 May 31, 2024
D-40,W-47,M-56 200: 695.68  100: 734
50: 736 21: 727		 No 708 713.25 May 30, 2024
D-38,W-46,M-55 200: 695.61  100: 734
50: 737 21: 728		 No 724.95 710.45 May 29, 2024
D-45,W-49,M-57 200: 695.46  100: 735
50: 738 21: 730		 No 729 724.9 May 28, 2024
D-46,W-49,M-57 200: 695.17  100: 735
50: 738 21: 731		 No 726 725.85 May 27, 2024
D-46,W-49,M-57 200: 695.17  100: 735
50: 739 21: 731		 No 729.85 726.7 May 24, 2024
D-48,W-50,M-57 200: 694.96  100: 735
50: 739 21: 731		 No 717.5 729.95 May 23, 2024
D-40,W-48,M-56 200: 694.72  100: 735
50: 740 21: 732		 No 721.1 717.4 May 22, 2024
D-42,W-48,M-56 200: 694.49  100: 736
50: 740 21: 733		 No 729.7 721.05 May 21, 2024
D-46,W-50,M-57 200: 694.81  100: 736
50: 741 21: 734		 No 729.45 730 May 18, 2024
D-46,W-50,M-57 200: 694.58  100: 736
50: 741 21: 734		 No 732.75 728.85 May 17, 2024
D-47,W-50,M-58 200: 694.37  100: 736
50: 742 21: 735		 No 734.95 732.3 May 16, 2024
D-47,W-50,M-58 200: 694.12  100: 736
50: 742 21: 735		 No 733.45 732 May 15, 2024
D-46,W-50,M-57 200: 693.74  100: 736
50: 743 21: 736		 No 739.95 729.7 May 14, 2024
D-50,W-51,M-58 200: 693.38  100: 736
50: 743 21: 736		 No 725 738.35 May 13, 2024
D-43,W-49,M-57 200: 693.29  100: 736
50: 743 21: 736		 No 729.15 724.05 May 10, 2024
D-43,W-49,M-57 200: 692.98  100: 737
50: 744 21: 737		 No 735.8 725.5 May 9, 2024
D-47,W-51,M-58 200: 692.78  100: 737
50: 745 21: 738		 No 738.2 734.2 May 8, 2024
D-49,W-51,M-58 200: 692.36  100: 737
50: 745 21: 739		 No 753 738.2 May 7, 2024
D-55,W-54,M-60 200: 691.9  100: 737
50: 745 21: 739		 No 750 751.45 May 6, 2024
D-55,W-54,M-60 200: 691.61  100: 737
50: 745 21: 738		 No 752 751.35 May 3, 2024
D-54,W-53,M-60 200: 691.1  100: 736
50: 745 21: 736		 No 755.9 748.9 May 2, 2024
D-57,W-54,M-61 200: 690.62  100: 736
50: 745 21: 735		 No 763 756.25 April 30, 2024
D-59,W-55,M-62 200: 689.96  100: 736
50: 744 21: 733		 No 734.85 759.65 April 29, 2024
D-47,W-50,M-59 200: 689.45  100: 735
50: 744 21: 730		 No 727.85 729.35 April 26, 2024
D-53,W-52,M-60 200: 689.14  100: 735
50: 744 21: 730		 No 732 741.25 April 25, 2024
D-49,W-51,M-60 200: 688.71  100: 735
50: 744 21: 729		 No 728.5 732.6 April 24, 2024
D-44,W-49,M-59 200: 688.27  100: 735
50: 745 21: 728		 No 730.2 723.85 April 23, 2024
D-44,W-49,M-58 200: 687.91  100: 735
50: 746 21: 729		 No 722.9 723.15 April 22, 2024
D-37,W-47,M-58 200: 691.37  100: 736
50: 747 21: 729		 No 716.9 710.65 April 19, 2024
D-33,W-46,M-58 200: 691.17  100: 736
50: 748 21: 731		 No 722.4 703.55 April 18, 2024
D-36,W-47,M-59 200: 691  100: 736
50: 749 21: 734		 No 716.05 712.35 April 16, 2024
D-39,W-48,M-59 200: 690  100: 737
50: 751 21: 736		 No 733 720.55 April 15, 2024
D-43,W-50,M-61 200: 690  100: 737
50: 752 21: 738		 No 730.25 732 April 12, 2024
D-43,W-50,M-61 200: 690  100: 737
50: 753 21: 738		 No 731 731.85 April 10, 2024
D-42,W-50,M-60 200: 689  100: 737
50: 754 21: 739		 No 725.95 728.7 April 9, 2024
D-37,W-48,M-59 200: 689  100: 737
50: 755 21: 740		 No 720 718.75 April 8, 2024
D-37,W-48,M-59 200: 688  100: 738
50: 758 21: 745		 No 717.4 719.75 April 5, 2024
D-37,W-48,M-59 200: 688  100: 738
50: 758 21: 745		 No 728 719.05 April 4, 2024
D-37,W-48,M-59 200: 688  100: 739
50: 760 21: 748		 No 717.9 719.1 April 3, 2024
D-37,W-48,M-59 200: 688  100: 739
50: 761 21: 751		 No 724.2 719.9 April 2, 2024
D-38,W-49,M-60 200: 687  100: 739
50: 763 21: 754		 No 722.1 724.2 April 1, 2024
D-39,W-49,M-60 200: 687  100: 740
50: 765 21: 757		 No 710 727.65 March 28, 2024
D-42,W-52,M-62 200: 687  100: 740
50: 766 21: 760		 No 736.2 741.7 March 27, 2024
D-41,W-51,M-61 200: 686  100: 740
50: 767 21: 762		 No 740.1 738.05 March 26, 2024
D-44,W-53,M-63 200: 685  100: 740
50: 769 21: 765		 No 762 751.2 March 22, 2024
D-47,W-55,M-63 200: 685  100: 740
50: 769 21: 766		 No 728.4 761.55 March 21, 2024
D-33,W-50,M-60 200: 684  100: 739
50: 770 21: 767		 No 714.15 724.05 March 20, 2024
2024 © SwingIdea.eu