ADN1 Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-36,W-30,M-33 200: 88.84  100: 80.72
50: 71.17 21: 61.96		 No 59.8 59.8 September 18, 2024
D-33,W-29,M-33 200: 89.13  100: 81.15
50: 71.65 21: 62.22		 No 59.2 59.2 September 17, 2024
D-30,W-43,M-32 200: 89.44  100: 81.6
50: 72.18 21: 62.59		 No 61.3 61.3 September 16, 2024
D-34,W-30,M-33 200: 89.72  100: 82.1
50: 72.77 21: 63.11		 No 61.6 61.6 September 13, 2024
D-20,W-26,M-32 200: 90.01  100: 82.54
50: 73.28 21: 63.4		 No 58.3 58.3 September 12, 2024
D-19,W-26,M-32 200: 90.35  100: 83.07
50: 73.95 21: 64.09		 No 58.8 58.8 September 11, 2024
D-19,W-26,M-32 200: 90.69  100: 83.6
50: 74.65 21: 64.86		 No 57.9 57.9 September 10, 2024
D-13,W-42,M-32 200: 91.03  100: 84.14
50: 75.38 21: 65.72		 No 56.6 56.6 September 9, 2024
D-13,W-24,M-32 200: 94.17  100: 84.85
50: 76.19 21: 66.79		 No 56.8 56.8 September 6, 2024
D-14,W-24,M-32 200: 94.58  100: 85.44
50: 77.04 21: 67.98		 No 58.7 58.7 September 5, 2024
D-16,W-25,M-32 200: 94.97  100: 86.02
50: 77.86 21: 69.17		 No 60.5 60.5 September 4, 2024
D-18,W-26,M-33 200: 95.33  100: 86.58
50: 78.65 21: 70.27		 No 63.5 63.5 September 3, 2024
D-21,W-27,M-33 200: 95.68  100: 87.09
50: 79.36 21: 71.22		 No 66 66 September 2, 2024
D-24,W-29,M-35 200: 96.03  100: 87.56
50: 79.99 21: 72		 No 66.9 66.9 August 30, 2024
D-21,W-28,M-35 200: 96.35  100: 87.99
50: 80.56 21: 72.62		 No 65.9 65.9 August 29, 2024
D-21,W-28,M-35 200: 96.67  100: 88.45
50: 81.18 21: 73.37		 No 68.4 68.4 August 28, 2024
D-24,W-29,M-35 200: 96.98  100: 88.91
50: 81.82 21: 74.2		 No 68.8 68.8 August 27, 2024
D-26,W-30,M-36 200: 97.28  100: 89.34
50: 82.4 21: 74.9		 No 70.9 70.9 August 26, 2024
D-28,W-31,M-36 200: 97.6  100: 89.75
50: 82.94 21: 75.52		 No 71.5 71.5 August 23, 2024
D-29,W-32,M-36 200: 97.88  100: 90.14
50: 83.45 21: 76.06		 No 72.5 72.5 August 22, 2024
D-31,W-32,M-36 200: 98.16  100: 90.53
50: 83.96 21: 76.58		 No 72.9 72.9 August 21, 2024
D-30,W-32,M-36 200: 98.42  100: 90.89
50: 84.44 21: 77.03		 No 72.9 72.9 August 20, 2024
D-31,W-32,M-36 200: 98.69  100: 91.28
50: 84.95 21: 77.57		 No 73.3 73.3 August 19, 2024
D-27,W-31,M-36 200: 98.99  100: 91.66
50: 85.45 21: 78.1		 No 73 73 August 16, 2024
D-25,W-30,M-36 200: 99.28  100: 92.07
50: 86.03 21: 78.81		 No 73 73 August 15, 2024
D-23,W-31,M-36 200: 99.57  100: 92.5
50: 86.65 21: 79.66		 No 73.1 73.1 August 14, 2024
D-20,W-29,M-36 200: 99.86  100: 92.95
50: 87.33 21: 80.66		 No 70.6 70.6 August 13, 2024
D-20,W-30,M-36 200: 100.17  100: 93.43
50: 88.07 21: 81.87		 No 70.9 70.9 August 12, 2024
D-20,W-30,M-36 200: 100.49  100: 93.9
50: 88.81 21: 83.13		 No 71 71 August 9, 2024
D-20,W-30,M-36 200: 100.8  100: 94.38
50: 89.57 21: 84.49		 No 72 72 August 8, 2024
D-22,W-31,M-36 200: 101.11  100: 94.87
50: 90.36 21: 86		 No 74 74 August 7, 2024
D-23,W-31,M-36 200: 101.4  100: 95.33
50: 91.11 21: 87.47		 No 80 80 August 6, 2024
D-27,W-34,M-37 200: 101.68  100: 95.76
50: 91.81 21: 88.89		 No 87.7 87.7 August 5, 2024
D-45,W-41,M-40 200: 101.92  100: 96.12
50: 92.36 21: 90.02		 No 90.8 90.8 August 2, 2024
D-53,W-43,M-40 200: 102.05  100: 96.26
50: 92.5 21: 90.12		 No 92.3 92.3 August 1, 2024
D-53,W-43,M-40 200: 102.15  100: 96.36
50: 92.54 21: 89.97		 No 92.5 92.5 July 31, 2024
D-57,W-45,M-41 200: 102.26  100: 96.45
50: 92.58 21: 89.81		 No 92.7 92.7 July 30, 2024
D-50,W-42,M-40 200: 102.36  100: 96.53
50: 92.58 21: 89.51		 No 91 91 July 29, 2024
D-50,W-42,M-40 200: 102.46  100: 96.66
50: 92.67 21: 89.43		 No 90.2 90.2 July 26, 2024
D-46,W-41,M-39 200: 102.58  100: 96.79
50: 92.77 21: 89.35		 No 89 89 July 25, 2024
D-43,W-40,M-39 200: 102.72  100: 96.95
50: 92.93 21: 89.4		 No 89.8 89.8 July 24, 2024
D-47,W-41,M-40 200: 102.87  100: 97.13
50: 93.13 21: 89.53		 No 91.4 91.4 July 23, 2024
D-49,W-42,M-40 200: 103  100: 97.28
50: 93.27 21: 89.53		 No 91 91 July 22, 2024
D-46,W-41,M-39 200: 103.11  100: 97.42
50: 93.41 21: 89.48		 No 90 90 July 19, 2024
D-47,W-41,M-39 200: 103.24  100: 97.59
50: 93.58 21: 89.52		 No 90.8 90.8 July 18, 2024
D-44,W-40,M-39 200: 103.37  100: 97.75
50: 93.75 21: 89.52		 No 92 92 July 17, 2024
D-50,W-42,M-40 200: 103.52  100: 97.94
50: 93.96 21: 89.62		 No 91.2 91.2 July 16, 2024
D-50,W-42,M-40 200: 103.64  100: 98.08
50: 94.08 21: 89.48		 No 91.5 91.5 July 15, 2024
D-52,W-43,M-40 200: 103.74  100: 98.23
50: 94.22 21: 89.34		 No 91.6 91.6 July 12, 2024
D-49,W-42,M-40 200: 103.85  100: 98.36
50: 94.32 21: 89.1		 No 90.4 90.4 July 11, 2024
D-40,W-38,M-39 200: 103.97  100: 98.52
50: 94.49 21: 88.98		 No 87.8 87.8 July 10, 2024
D-40,W-38,M-39 200: 104.14  100: 98.75
50: 94.79 21: 89.19		 No 88.2 88.2 July 9, 2024
D-40,W-38,M-39 200: 104.32  100: 98.99
50: 95.11 21: 89.42		 No 89.3 89.3 July 8, 2024
D-38,W-38,M-38 200: 104.44  100: 99.23
50: 95.43 21: 89.64		 No 86.9 86.9 July 5, 2024
D-35,W-37,M-38 200: 104.6  100: 99.48
50: 95.79 21: 89.96		 No 87 87 July 4, 2024
D-27,W-34,M-37 200: 104.77  100: 99.76
50: 96.22 21: 90.45		 No 83.2 83.2 July 3, 2024
D-26,W-34,M-37 200: 104.99  100: 100.11
50: 96.77 21: 91.26		 No 83.1 83.1 July 2, 2024
D-26,W-34,M-39 200: 105.22  100: 100.47
50: 97.35 21: 92.19		 No 86 86 July 1, 2024
D-28,W-35,M-40 200: 105.38  100: 100.82
50: 97.96 21: 93.2		 No 86.8 86.8 June 28, 2024
D-30,W-36,M-40 200: 105.57  100: 101.17
50: 98.54 21: 94.19		 No 88.9 88.9 June 27, 2024
D-34,W-38,M-41 200: 105.77  100: 101.47
50: 99.04 21: 95.04		 No 91.5 91.5 June 26, 2024
D-39,W-41,M-42 200: 105.94  100: 101.73
50: 99.47 21: 95.71		 No 92.4 92.4 June 25, 2024
D-39,W-41,M-42 200: 106.08  100: 101.93
50: 99.77 21: 96.1		 No 92.2 92.2 June 24, 2024
D-34,W-39,M-41 200: 106.16  100: 102.12
50: 100.09 21: 96.54		 No 92.9 92.9 June 21, 2024
D-37,W-41,M-42 200: 106.29  100: 102.36
50: 100.49 21: 97.2		 No 93 93 June 20, 2024
D-32,W-39,M-41 200: 106.41  100: 102.57
50: 100.83 21: 97.73		 No 94.8 94.8 June 19, 2024
D-40,W-42,M-42 200: 106.57  100: 102.82
50: 101.26 21: 98.51		 No 100.6 100.6 June 18, 2024
D-42,W-43,M-42 200: 106.68  100: 102.96
50: 101.5 21: 98.84		 No 96.6 96.6 June 17, 2024
D-43,W-44,M-43 200: 106.73  100: 103.09
50: 101.71 21: 99.1		 No 97.8 97.8 June 14, 2024
D-38,W-42,M-42 200: 106.82  100: 103.22
50: 101.91 21: 99.34		 No 98.5 98.5 June 13, 2024
D-46,W-45,M-43 200: 107  100: 103.47
50: 102.31 21: 99.85		 No 100 100 June 12, 2024
D-47,W-45,M-43 200: 107  100: 103.48
50: 102.33 21: 99.89		 No 101.4 101.4 June 11, 2024
D-49,W-46,M-44 200: 107.08  100: 103.56
50: 102.45 21: 99.95		 No 102.4 102.4 June 10, 2024
D-51,W-47,M-44 200: 107.1  100: 103.62
50: 102.53 21: 99.9		 No 102.8 102.8 June 7, 2024
D-46,W-45,M-43 200: 107.13  100: 103.67
50: 102.58 21: 99.75		 No 101.4 101.4 June 6, 2024
D-51,W-47,M-44 200: 107.21  100: 103.76
50: 102.72 21: 99.81		 No 102.4 102.4 June 5, 2024
D-48,W-46,M-44 200: 107.27  100: 103.81
50: 102.78 21: 99.67		 No 101.8 101.8 June 4, 2024
D-42,W-43,M-43 200: 107.34  100: 103.88
50: 102.89 21: 99.61		 No 98.7 98.7 June 3, 2024
D-44,W-44,M-44 200: 107.4  100: 104.01
50: 103.11 21: 99.85		 No 98.5 98.5 May 31, 2024
D-44,W-45,M-44 200: 107.48  100: 104.12
50: 103.31 21: 100		 No 98.5 98.5 May 30, 2024
D-38,W-42,M-43 200: 107.56  100: 104.24
50: 103.5 21: 100.15		 No 97.6 97.6 May 29, 2024
D-40,W-43,M-44 200: 107.68  100: 104.4
50: 103.8 21: 100.58		 No 100 100 May 28, 2024
D-43,W-45,M-44 200: 107.78  100: 104.55
50: 104.07 21: 100.94		 No 99 99 May 27, 2024
D-39,W-43,M-44 200: 107.84  100: 104.66
50: 104.28 21: 101.14		 No 98 98 May 24, 2024
D-36,W-42,M-43 200: 107.93  100: 104.8
50: 104.56 21: 101.52		 No 98.2 98.2 May 23, 2024
D-38,W-43,M-44 200: 108.03  100: 104.97
50: 104.89 21: 102.07		 No 98.1 98.1 May 22, 2024
D-35,W-42,M-43 200: 108.14  100: 105.13
50: 105.21 21: 102.6		 No 96 96 May 21, 2024
D-31,W-41,M-43 200: 108.26  100: 105.32
50: 105.59 21: 103.29		 No 95.3 95.3 May 20, 2024
D-30,W-40,M-43 200: 108.35  100: 105.53
50: 106.04 21: 104.22		 No 98.1 98.1 May 17, 2024
D-33,W-42,M-44 200: 108.48  100: 105.77
50: 106.55 21: 105.33		 No 100 100 May 16, 2024
D-37,W-44,M-44 200: 108.57  100: 105.94
50: 106.93 21: 106.18		 No 102.8 102.8 May 15, 2024
D-40,W-46,M-45 200: 108.66  100: 106.06
50: 107.21 21: 106.83		 No 104 104 May 14, 2024
D-43,W-47,M-45 200: 108.72  100: 106.14
50: 107.41 21: 107.3		 No 105.2 105.2 May 13, 2024
D-47,W-49,M-46 200: 108.67  100: 106.18
50: 107.55 21: 107.67		 No 107 107 May 10, 2024
D-46,W-49,M-46 200: 108.65  100: 106.18
50: 107.6 21: 107.8		 No 107.6 107.6 May 9, 2024
D-47,W-49,M-46 200: 108.64  100: 106.18
50: 107.67 21: 108.01		 No 109.6 109.6 May 8, 2024
D-53,W-52,M-47 200: 108.66  100: 106.17
50: 107.72 21: 108.16		 No 110.6 110.6 May 7, 2024
D-48,W-50,M-46 200: 108.64  100: 106.1
50: 107.62 21: 107.96		 No 111 111 May 6, 2024
D-56,W-54,M-48 200: 108.52  100: 106.07
50: 107.63 21: 108.02		 No 115.8 115.8 May 3, 2024
D-49,W-51,M-46 200: 108.45  100: 105.96
50: 107.47 21: 107.65		 No 110.8 110.8 May 2, 2024
D-53,W-52,M-47 200: 108.41  100: 105.92
50: 107.46 21: 107.63		 No 109.4 109.4 April 30, 2024
D-50,W-51,M-47 200: 108.4  100: 105.85
50: 107.38 21: 107.44		 No 108.2 108.2 April 29, 2024
D-48,W-50,M-47 200: 108.26  100: 105.8
50: 107.35 21: 107.36		 No 107.2 107.2 April 26, 2024
D-42,W-48,M-46 200: 108.24  100: 105.78
50: 107.37 21: 107.42		 No 106.4 106.4 April 25, 2024
D-46,W-50,M-46 200: 108.24  100: 105.81
50: 107.5 21: 107.76		 No 108.2 108.2 April 24, 2024
D-47,W-51,M-47 200: 108.26  100: 105.8
50: 107.54 21: 107.9		 No 107.8 107.8 April 23, 2024
D-42,W-48,M-46 200: 108.27  100: 105.77
50: 107.56 21: 107.98		 No 106.6 106.6 April 22, 2024
D-37,W-46,M-45 200: 107.18  100: 105.8
50: 107.68 21: 108.33		 No 103.6 103.6 April 19, 2024
D-39,W-47,M-45 200: 107.23  100: 105.87
50: 107.89 21: 108.96		 No 105.2 105.2 April 18, 2024
D-40,W-48,M-45 200: 108.09  100: 105.92
50: 108.04 21: 109.46		 No 106.2 106.2 April 17, 2024
D-41,W-48,M-45 200: 108.12  100: 105.95
50: 108.19 21: 109.99		 No 106.2 106.2 April 16, 2024
D-44,W-50,M-46 200: 108.15  100: 105.96
50: 108.31 21: 110.5		 No 108.8 108.8 April 15, 2024
D-46,W-51,M-46 200: 108.34  100: 105.96
50: 108.36 21: 110.84		 No 114 114 April 12, 2024
D-52,W-55,M-47 200: 108.39  100: 105.92
50: 108.35 21: 111.08		 No 113.4 113.4 April 11, 2024
D-53,W-55,M-47 200: 108.36  100: 105.79
50: 108.2 21: 110.98		 No 113.4 113.4 April 10, 2024
D-50,W-54,M-47 200: 108.32  100: 105.66
50: 108.04 21: 110.86		 No 111.8 111.8 April 9, 2024
D-52,W-55,M-47 200: 108.29  100: 105.56
50: 107.92 21: 110.86		 No 112.2 112.2 April 8, 2024
D-50,W-53,M-47 200: 108.37  100: 105.44
50: 107.76 21: 110.74		 No 112 112 April 5, 2024
D-52,W-55,M-47 200: 108.41  100: 105.35
50: 107.64 21: 110.76		 No 112.2 112.2 April 4, 2024
D-48,W-52,M-47 200: 108.46  100: 105.23
50: 107.47 21: 110.65		 No 110.2 110.2 April 3, 2024
D-43,W-50,M-46 200: 108.45  100: 105.15
50: 107.4 21: 110.8		 No 109.4 109.4 April 2, 2024
D-48,W-52,M-46 200: 108.47  100: 105.13
50: 107.45 21: 111.28		 No 113 113 March 28, 2024
D-54,W-55,M-48 200: 108.87  100: 105.08
50: 107.38 21: 111.5		 No 113.6 113.6 March 27, 2024
D-44,W-51,M-46 200: 108.83  100: 104.91
50: 107.14 21: 111.32		 No 110 110 March 26, 2024
D-43,W-50,M-46 200: 108.84  100: 104.86
50: 107.13 21: 111.74		 No 110 110 March 25, 2024
D-46,W-52,M-46 200: 109.15  100: 104.84
50: 107.14 21: 112.25		 No 109.8 109.8 March 22, 2024
D-44,W-51,M-46 200: 109.25  100: 104.76
50: 107.08 21: 112.62		 No 115.2 115.2 March 21, 2024
D-55,W-57,M-48 200: 109.35  100: 104.71
50: 107.05 21: 113.15		 No 116.4 116.4 March 20, 2024
D-60,W-59,M-48 200: 109.31  100: 104.52
50: 106.77 21: 113.06		 No 117.4 117.4 March 19, 2024
2024 © SwingIdea.eu