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

Open Chart

RSI % Emaa In Scanner Open Price Close Price Date
D-59,W-61,M-63 200: 302.08  100: 314
50: 323 21: 330		 No 345 338.2 September 19, 2024
D-59,W-61,M-63 200: 301.69  100: 313
50: 322 21: 329		 No 333.1 338.1 September 18, 2024
D-55,W-59,M-61 200: 301.32  100: 313
50: 322 21: 329		 No 333 333 September 17, 2024
D-51,W-52,M-60 200: 301.01  100: 312
50: 321 21: 328		 No 332 328.25 September 16, 2024
D-51,W-58,M-60 200: 300.65  100: 312
50: 321 21: 328		 No 330 328.25 September 13, 2024
D-51,W-58,M-60 200: 300.36  100: 312
50: 321 21: 328		 No 336.65 328.55 September 12, 2024
D-57,W-61,M-62 200: 300.06  100: 311
50: 320 21: 328		 No 339.9 335.2 September 11, 2024
D-60,W-61,M-62 200: 299.71  100: 311
50: 320 21: 327		 No 322 338.6 September 10, 2024
D-52,W-52,M-59 200: 299.32  100: 310
50: 319 21: 326		 No 331.35 326.6 September 9, 2024
D-61,W-62,M-62 200: 299.01  100: 310
50: 319 21: 326		 No 333 336.35 September 6, 2024
D-58,W-59,M-61 200: 298.63  100: 310
50: 318 21: 325		 No 351 332.05 September 5, 2024
D-63,W-62,M-62 200: 1491.42  100: 1545
50: 1587 21: 1621		 No 1659 1683.7 September 4, 2024
D-60,W-60,M-61 200: 1489.49  100: 1543
50: 1583 21: 1614		 No 1674 1657.6 September 3, 2024
D-59,W-60,M-61 200: 1487.8  100: 1540
50: 1580 21: 1610		 No 1689.9 1654.35 September 2, 2024
D-62,W-60,M-61 200: 1486.01  100: 1538
50: 1577 21: 1605		 No 1614.9 1667.65 August 30, 2024
D-51,W-56,M-59 200: 1484.15  100: 1535
50: 1573 21: 1598		 No 1612 1599.45 August 29, 2024
D-52,W-56,M-59 200: 1482.92  100: 1534
50: 1572 21: 1598		 No 1633.95 1603.85 August 28, 2024
D-55,W-58,M-60 200: 1481.7  100: 1533
50: 1571 21: 1597		 No 1628 1621.2 August 27, 2024
D-55,W-58,M-60 200: 1480.3  100: 1531
50: 1569 21: 1595		 No 1644.9 1620.55 August 26, 2024
D-57,W-59,M-60 200: 1478.69  100: 1529
50: 1567 21: 1592		 No 1624.1 1630.45 August 23, 2024
D-54,W-57,M-59 200: 1477.12  100: 1527
50: 1564 21: 1588		 No 1600 1608.9 August 22, 2024
D-51,W-56,M-58 200: 1475.73  100: 1525
50: 1563 21: 1586		 No 1579.9 1593.8 August 21, 2024
D-48,W-55,M-57 200: 1474.54  100: 1524
50: 1561 21: 1585		 No 1610 1573.25 August 20, 2024
D-45,W-53,M-56 200: 1473.55  100: 1523
50: 1561 21: 1587		 No 1578.4 1557.8 August 19, 2024
D-46,W-54,M-57 200: 1472.42  100: 1522
50: 1561 21: 1590		 No 1541 1562.95 August 16, 2024
D-41,W-52,M-55 200: 1471.39  100: 1521
50: 1561 21: 1592		 No 1550 1536.2 August 14, 2024
D-42,W-52,M-56 200: 1470.74  100: 1521
50: 1562 21: 1598		 No 1594.4 1544.1 August 13, 2024
D-50,W-57,M-58 200: 1470  100: 1521
50: 1563 21: 1604		 No 1576.1 1594.45 August 12, 2024
D-49,W-56,M-58 200: 1468.75  100: 1519
50: 1561 21: 1605		 No 1615 1590.6 August 9, 2024
D-52,W-58,M-59 200: 1467.51  100: 1518
50: 1560 21: 1606		 No 1648 1610.8 August 8, 2024
D-58,W-61,M-61 200: 1466.01  100: 1516
50: 1558 21: 1606		 No 1664.2 1642.9 August 7, 2024
D-60,W-62,M-61 200: 1464.23  100: 1513
50: 1554 21: 1602		 No 1631.45 1656.25 August 6, 2024
D-57,W-60,M-60 200: 1462.3  100: 1510
50: 1550 21: 1596		 No 1655.8 1631.5 August 5, 2024
D-67,W-64,M-62 200: 1460.42  100: 1508
50: 1547 21: 1593		 No 1689.95 1678.15 August 2, 2024
D-71,W-66,M-63 200: 1458.27  100: 1505
50: 1542 21: 1584		 No 1657.6 1695.45 August 1, 2024
D-66,W-64,M-61 200: 1455.9  100: 1501
50: 1535 21: 1572		 No 1604.9 1651.85 July 31, 2024
D-60,W-61,M-60 200: 1453.93  100: 1498
50: 1531 21: 1564		 No 1581 1605.45 July 30, 2024
D-56,W-59,M-59 200: 1452.4  100: 1496
50: 1528 21: 1559		 No 1579 1580.75 July 29, 2024
D-51,W-56,M-58 200: 1451.16  100: 1494
50: 1525 21: 1557		 No 1599 1555.8 July 26, 2024
D-56,W-57,M-58 200: 1450.16  100: 1493
50: 1524 21: 1557		 No 1608.9 1579.55 July 25, 2024
D-69,W-62,M-61 200: 1448.87  100: 1491
50: 1522 21: 1555		 No 1562.2 1625.4 July 24, 2024
D-57,W-57,M-58 200: 1447.09  100: 1488
50: 1518 21: 1547		 No 1549 1562.2 July 23, 2024
D-46,W-54,M-56 200: 1445.93  100: 1487
50: 1516 21: 1546		 No 1505.05 1528.7 July 22, 2024
D-45,W-54,M-56 200: 1445.03  100: 1486
50: 1515 21: 1547		 No 1549.15 1526.25 July 19, 2024
D-53,W-56,M-57 200: 1444.16  100: 1485
50: 1515 21: 1550		 No 1554.95 1549.15 July 18, 2024
D-54,W-57,M-58 200: 1441.91  100: 1482
50: 1512 21: 1549		 No 1560.9 1551.3 July 16, 2024
D-56,W-57,M-58 200: 1441.96  100: 1482
50: 1512 21: 1550		 No 1552 1556.15 July 15, 2024
D-54,W-57,M-58 200: 1440.72  100: 1481
50: 1510 21: 1549		 No 1559.95 1551.65 July 12, 2024
D-55,W-57,M-58 200: 1439.6  100: 1479
50: 1508 21: 1549		 No 1545.3 1554.15 July 11, 2024
D-56,W-57,M-58 200: 1438.47  100: 1478
50: 1507 21: 1548		 No 1575.65 1555.35 July 10, 2024
D-58,W-58,M-58 200: 1437.29  100: 1476
50: 1505 21: 1547		 No 1587.9 1560.6 July 9, 2024
D-57,W-58,M-58 200: 1436.05  100: 1475
50: 1502 21: 1546		 No 1590.35 1560.4 July 8, 2024
D-65,W-59,M-59 200: 1434.43  100: 1473
50: 1500 21: 1544		 No 1588 1582.4 July 5, 2024
D-67,W-60,M-59 200: 1432.96  100: 1471
50: 1497 21: 1540		 No 1586 1590.05 July 4, 2024
D-67,W-60,M-59 200: 1431.38  100: 1468
50: 1493 21: 1535		 No 1551 1586.25 July 3, 2024
D-62,W-58,M-58 200: 1429.82  100: 1466
50: 1489 21: 1529		 No 1571.1 1561.15 July 2, 2024
D-66,W-59,M-59 200: 1428.5  100: 1464
50: 1486 21: 1526		 No 1579 1571.1 July 1, 2024
D-65,W-58,M-58 200: 1427.35  100: 1462
50: 1483 21: 1521		 No 1550 1567.3 June 28, 2024
D-63,W-57,M-58 200: 1426.08  100: 1460
50: 1479 21: 1517		 No 1564 1553.5 June 27, 2024
D-63,W-57,M-58 200: 1424.92  100: 1458
50: 1476 21: 1513		 No 1575 1553.3 June 26, 2024
D-69,W-59,M-59 200: 1423.63  100: 1456
50: 1473 21: 1508		 No 1599 1575.15 June 25, 2024
D-72,W-60,M-59 200: 1422.1  100: 1453
50: 1469 21: 1501		 No 1590.2 1584.35 June 24, 2024
D-74,W-61,M-59 200: 1420.86  100: 1451
50: 1464 21: 1493		 No 1579.2 1590.2 June 21, 2024
D-73,W-60,M-59 200: 1419.32  100: 1448
50: 1459 21: 1482		 No 1612 1576.3 June 20, 2024
D-71,W-59,M-58 200: 1417.88  100: 1445
50: 1454 21: 1472		 No 1530 1559.3 June 19, 2024
D-65,W-56,M-57 200: 1416.45  100: 1443
50: 1450 21: 1463		 No 1540 1517.5 June 18, 2024
D-62,W-55,M-56 200: 1415.87  100: 1442
50: 1447 21: 1458		 No 1510.5 1503.75 June 14, 2024
D-64,W-55,M-56 200: 1415.13  100: 1440
50: 1445 21: 1453		 No 1494.25 1508.15 June 13, 2024
D-62,W-54,M-56 200: 1413.44  100: 1438
50: 1440 21: 1441		 No 1511.5 1495.7 June 12, 2024
D-64,W-55,M-56 200: 1413.53  100: 1438
50: 1440 21: 1442		 No 1494 1504.7 June 11, 2024
D-63,W-55,M-56 200: 1412.61  100: 1437
50: 1437 21: 1435		 No 1509.95 1500.2 June 10, 2024
D-61,W-53,M-55 200: 1412.26  100: 1435
50: 1435 21: 1428		 No 1455 1481.75 June 7, 2024
D-57,W-51,M-54 200: 1411.75  100: 1434
50: 1433 21: 1423		 No 1468.65 1457.9 June 6, 2024
D-56,W-51,M-54 200: 1411.47  100: 1434
50: 1432 21: 1419		 No 1444.75 1454.3 June 5, 2024
D-49,W-48,M-52 200: 1411.04  100: 1434
50: 1431 21: 1415		 No 1450 1415.7 June 4, 2024
D-50,W-48,M-53 200: 1410.86  100: 1434
50: 1432 21: 1414		 No 1461.15 1422.75 June 3, 2024
D-56,W-51,M-54 200: 1411.26  100: 1434
50: 1432 21: 1413		 No 1429.95 1451.45 May 31, 2024
D-51,W-49,M-53 200: 1411.16  100: 1434
50: 1431 21: 1411		 No 1419 1424.15 May 30, 2024
D-49,W-48,M-52 200: 1411.18  100: 1434
50: 1431 21: 1409		 No 1409.15 1413.05 May 29, 2024
D-47,W-47,M-52 200: 1411.16  100: 1434
50: 1432 21: 1409		 No 1401.2 1403.5 May 28, 2024
D-46,W-47,M-52 200: 1411.24  100: 1435
50: 1433 21: 1409		 No 1398 1401.2 May 27, 2024
D-44,W-46,M-51 200: 1411.72  100: 1436
50: 1434 21: 1410		 No 1412.5 1391.25 May 24, 2024
D-48,W-48,M-52 200: 1412.15  100: 1437
50: 1436 21: 1412		 No 1431 1412.5 May 23, 2024
D-50,W-48,M-53 200: 1412.36  100: 1437
50: 1437 21: 1412		 No 1431.65 1421.55 May 22, 2024
D-49,W-48,M-53 200: 1412.27  100: 1437
50: 1438 21: 1411		 No 1383.8 1417.5 May 21, 2024
D-43,W-45,M-51 200: 1412.26  100: 1437
50: 1437 21: 1408		 No 1382.3 1383.8 May 18, 2024
D-44,W-46,M-51 200: 1412.69  100: 1438
50: 1439 21: 1411		 No 1386.45 1390.95 May 17, 2024
D-43,W-46,M-51 200: 1413.05  100: 1439
50: 1441 21: 1413		 No 1375.55 1386.4 May 16, 2024
D-41,W-45,M-51 200: 1413.46  100: 1440
50: 1443 21: 1415		 No 1388 1374.45 May 15, 2024
D-42,W-45,M-51 200: 1413.86  100: 1441
50: 1446 21: 1420		 No 1376.65 1384.4 May 14, 2024
D-41,W-45,M-51 200: 1414.15  100: 1442
50: 1448 21: 1423		 No 1385.3 1375.85 May 13, 2024
D-46,W-48,M-53 200: 1414.94  100: 1444
50: 1451 21: 1428		 No 1377.95 1417.15 May 10, 2024
D-38,W-44,M-50 200: 1414.92  100: 1444
50: 1452 21: 1430		 Yes 1407.95 1368.9 May 9, 2024
D-42,W-47,M-52 200: 1415.58  100: 1446
50: 1456 21: 1436		 No 1412.75 1406.15 May 8, 2024
D-43,W-47,M-52 200: 1415.67  100: 1446
50: 1458 21: 1439		 No 1395.95 1412.75 May 7, 2024
D-40,W-46,M-52 200: 1415.7  100: 1447
50: 1460 21: 1442		 Yes 1414.85 1395.55 May 6, 2024
D-43,W-47,M-52 200: 1416.45  100: 1448
50: 1462 21: 1447		 No 1406.3 1414.1 May 3, 2024
D-42,W-47,M-52 200: 1416.64  100: 1449
50: 1464 21: 1450		 No 1424.8 1409 May 2, 2024
D-44,W-48,M-53 200: 1416.86  100: 1450
50: 1467 21: 1455		 No 1368 1422.8 April 30, 2024
D-31,W-43,M-50 200: 1416.8  100: 1450
50: 1468 21: 1458		 Yes 1340.1 1354.45 April 29, 2024
D-31,W-43,M-50 200: 1417.75  100: 1452
50: 1473 21: 1469		 Yes 1379.05 1356.5 April 26, 2024
D-33,W-44,M-51 200: 1418.53  100: 1454
50: 1478 21: 1481		 Yes 1399.95 1379 April 25, 2024
D-35,W-46,M-52 200: 1419.08  100: 1456
50: 1482 21: 1491		 Yes 1410 1399.05 April 24, 2024
D-37,W-46,M-52 200: 1419.29  100: 1457
50: 1485 21: 1501		 Yes 1473.9 1412 April 23, 2024
D-44,W-51,M-55 200: 1419.36  100: 1458
50: 1488 21: 1510		 No 1491 1473.05 April 22, 2024
D-45,W-51,M-55 200: 1424.17  100: 1457
50: 1489 21: 1514		 No 1480 1478.75 April 19, 2024
D-48,W-53,M-57 200: 1423.62  100: 1457
50: 1489 21: 1518		 No 1510 1501.45 April 18, 2024
D-48,W-53,M-56 200: 1422  100: 1455
50: 1488 21: 1519		 No 1499.45 1498.8 April 16, 2024
D-48,W-53,M-56 200: 1422  100: 1455
50: 1488 21: 1521		 No 1547.7 1499.45 April 15, 2024
D-57,W-59,M-59 200: 1421  100: 1454
50: 1487 21: 1524		 No 1523.7 1563.55 April 12, 2024
D-50,W-55,M-57 200: 1419  100: 1451
50: 1484 21: 1520		 No 1540 1514.4 April 10, 2024
D-52,W-56,M-58 200: 1418  100: 1450
50: 1483 21: 1520		 No 1518 1528.25 April 9, 2024
D-50,W-55,M-57 200: 1417  100: 1449
50: 1481 21: 1520		 No 1515 1510.05 April 8, 2024
D-52,W-56,M-57 200: 1416  100: 1446
50: 1479 21: 1523		 No 1497.95 1525.5 April 5, 2024
D-48,W-54,M-56 200: 1415  100: 1446
50: 1478 21: 1520		 No 1514.05 1495.65 April 4, 2024
D-50,W-55,M-57 200: 1414  100: 1445
50: 1477 21: 1523		 No 1558.9 1511 April 3, 2024
D-57,W-58,M-59 200: 1414  100: 1443
50: 1476 21: 1524		 No 1610 1555.95 April 2, 2024
D-64,W-62,M-61 200: 1412  100: 1441
50: 1473 21: 1521		 No 1582.6 1599.8 April 1, 2024
D-61,W-60,M-59 200: 1410  100: 1438
50: 1468 21: 1512		 No 1592.25 1568.95 March 28, 2024
D-68,W-63,M-61 200: 1409  100: 1435
50: 1464 21: 1507		 No 1591 1603.15 March 27, 2024
D-66,W-62,M-61 200: 1407  100: 1432
50: 1458 21: 1496		 No 1608.9 1587.75 March 26, 2024
D-66,W-63,M-61 200: 1405  100: 1429
50: 1453 21: 1487		 No 1590 1588.5 March 22, 2024
D-66,W-62,M-61 200: 1403  100: 1426
50: 1447 21: 1476		 No 1579 1583.2 March 21, 2024
D-63,W-61,M-60 200: 1401  100: 1422
50: 1442 21: 1465		 No 1518 1553.25 March 20, 2024
2024 © SwingIdea.eu