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

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-37,W-37,M-51 200: 5457.91  100: 5608.02
50: 5423.96 21: 5137.97		 Yes 5080 5080 September 18, 2024
D-39,W-37,M-51 200: 5462.67  100: 5620.61
50: 5441.88 21: 5154.07		 Yes 5160 5160 September 17, 2024
D-35,W-48,M-50 200: 5467.12  100: 5632.74
50: 5459.09 21: 5168.19		 Yes 5020 5020 September 16, 2024
D-35,W-36,M-50 200: 5472.81  100: 5647.74
50: 5479.67 21: 5190.63		 Yes 4965 4965 September 13, 2024
D-32,W-36,M-50 200: 5478.43  100: 5662.09
50: 5500.88 21: 5214.91		 Yes 4940 4940 September 12, 2024
D-27,W-34,M-49 200: 5484.65  100: 5677.75
50: 5524.99 21: 5247		 Yes 4970 4970 September 11, 2024
D-30,W-35,M-50 200: 5491.18  100: 5694.78
50: 5553.15 21: 5290.37		 Yes 5077.32 5077.32 September 10, 2024
D-34,W-49,M-52 200: 5496.77  100: 5710.13
50: 5578.38 21: 5327.78		 Yes 5138 5138 September 9, 2024
D-33,W-37,M-51 200: 5502.81  100: 5724.4
50: 5599.13 21: 5354.91		 Yes 5250 5250 September 6, 2024
D-39,W-40,M-53 200: 5625.6  100: 5737.02
50: 5621.11 21: 5385.95		 Yes 5260 5260 September 5, 2024
D-39,W-40,M-53 200: 5629.27  100: 5747.05
50: 5636.67 21: 5401.32		 Yes 5280 5280 September 4, 2024
D-39,W-40,M-53 200: 5633.08  100: 5757.09
50: 5652.45 21: 5417.24		 Yes 5400 5400 September 3, 2024
D-42,W-42,M-54 200: 5636.93  100: 5767.33
50: 5668.88 21: 5434.85		 No 5450 5450 September 2, 2024
D-39,W-40,M-53 200: 5639.46  100: 5776.14
50: 5682.71 21: 5445.89		 Yes 5353.53 5353.53 August 30, 2024
D-43,W-43,M-54 200: 5642.87  100: 5786.35
50: 5699.55 21: 5464.4		 No 5370 5370 August 29, 2024
D-32,W-38,M-52 200: 5645.23  100: 5794.75
50: 5713 21: 5474.34		 Yes 5330 5330 August 28, 2024
D-35,W-40,M-53 200: 5650.1  100: 5807.57
50: 5735.57 21: 5507.43		 Yes 5390.76 5390.76 August 27, 2024
D-38,W-42,M-54 200: 5652.8  100: 5818.59
50: 5754.99 21: 5533.47		 Yes 5390 5390 August 23, 2024
D-37,W-42,M-54 200: 5655.45  100: 5827.85
50: 5771.11 21: 5551.73		 Yes 5480 5480 August 22, 2024
D-39,W-43,M-54 200: 5658.18  100: 5837.49
50: 5788.3 21: 5572.96		 Yes 5410 5410 August 21, 2024
D-32,W-40,M-53 200: 5660.67  100: 5846.13
50: 5803.74 21: 5590.12		 Yes 5450 5450 August 20, 2024
D-36,W-42,M-54 200: 5664.6  100: 5857.77
50: 5825.52 21: 5623.82		 Yes 5400 5400 August 19, 2024
D-33,W-41,M-54 200: 5665.6  100: 5866.99
50: 5842.89 21: 5647.37		 Yes 5550 5550 August 16, 2024
D-36,W-43,M-55 200: 5668.12  100: 5877.22
50: 5862.6 21: 5677.62		 Yes 5580 5580 August 15, 2024
D-31,W-42,M-54 200: 5669.79  100: 5885.64
50: 5879.03 21: 5700.53		 Yes 5460 5460 August 14, 2024
D-31,W-42,M-54 200: 5672.8  100: 5896.05
50: 5899.81 21: 5735.33		 Yes 5380 5380 August 13, 2024
D-30,W-41,M-54 200: 5675.85  100: 5906.68
50: 5921.43 21: 5773.78		 Yes 5598.82 5598.82 August 12, 2024
D-33,W-43,M-56 200: 5677.98  100: 5918.11
50: 5945.17 21: 5819.44		 Yes 5560 5560 August 9, 2024
D-33,W-43,M-56 200: 5679.42  100: 5926.76
50: 5963.74 21: 5854.12		 Yes 5520 5520 August 8, 2024
D-33,W-43,M-55 200: 5680.81  100: 5935.58
50: 5983.08 21: 5892.45		 Yes 5863.8 5863.8 August 7, 2024
D-37,W-45,M-57 200: 5682.72  100: 5944.58
50: 6003.21 21: 5934.81		 Yes 5740 5740 August 6, 2024
D-35,W-45,M-57 200: 5683.35  100: 5951.14
50: 6018.85 21: 5967.95		 Yes 5670 5670 August 5, 2024
D-38,W-46,M-58 200: 5682.9  100: 5958.43
50: 6036.35 21: 6007.73		 No 6034.8 6034.8 August 2, 2024
D-46,W-50,M-61 200: 5682.21  100: 5963.45
50: 6049.67 21: 6039.07		 No 6200 6200 August 1, 2024
D-52,W-53,M-63 200: 5679.07  100: 5963.73
50: 6053.74 21: 6048.45		 No 6460 6460 July 31, 2024
D-53,W-54,M-64 200: 5674.74  100: 5960.78
50: 6051.44 21: 6041.97		 No 6300 6300 July 30, 2024
D-47,W-51,M-62 200: 5670.07  100: 5957.16
50: 6047.83 21: 6031.65		 No 6200 6200 July 29, 2024
D-54,W-54,M-64 200: 5665.68  100: 5956.93
50: 6051 21: 6038.14		 No 6140 6140 July 26, 2024
D-43,W-50,M-62 200: 5660.56  100: 5953.25
50: 6047.37 21: 6027.42		 No 6010 6010 July 25, 2024
D-42,W-50,M-61 200: 5657.66  100: 5954.14
50: 6052.98 21: 6039.78		 No 6040 6040 July 24, 2024
D-45,W-51,M-62 200: 5655.32  100: 5955.43
50: 6059.63 21: 6055.54		 No 6030 6030 July 23, 2024
D-47,W-52,M-63 200: 5652.16  100: 5955.14
50: 6063.29 21: 6064.55		 No 6210 6210 July 22, 2024
D-43,W-50,M-61 200: 5648.79  100: 5954.06
50: 6065.47 21: 6070.29		 No 6140 6140 July 19, 2024
D-54,W-55,M-64 200: 5646.07  100: 5954.56
50: 6070.99 21: 6085.06		 No 6200 6200 July 18, 2024
D-54,W-55,M-64 200: 5641.13  100: 5950.62
50: 6067.77 21: 6078.22		 No 6180 6180 July 17, 2024
D-54,W-55,M-64 200: 5636.02  100: 5946.59
50: 6064.41 21: 6070.66		 No 6210 6210 July 16, 2024
D-55,W-55,M-64 200: 5630.75  100: 5942.28
50: 6060.51 21: 6061.26		 No 6442.53 6442.53 July 15, 2024
D-56,W-56,M-64 200: 5624.72  100: 5937.5
50: 6055.63 21: 6048.76		 No 6330 6330 July 12, 2024
D-54,W-54,M-64 200: 5618.46  100: 5932
50: 6049.33 21: 6031.79		 No 6200 6200 July 11, 2024
D-54,W-54,M-64 200: 5612.99  100: 5928.01
50: 6046.04 21: 6021.45		 No 6180 6180 July 10, 2024
D-53,W-54,M-63 200: 5607.8  100: 5923.93
50: 6042.61 21: 6010.02		 No 6410 6410 July 9, 2024
D-56,W-55,M-64 200: 5602.65  100: 5919.97
50: 6039.46 21: 5998.45		 No 6385.6 6385.6 July 8, 2024
D-59,W-57,M-65 200: 5595.24  100: 5914.5
50: 6033.31 21: 5978.28		 No 6280 6280 July 5, 2024
D-47,W-52,M-62 200: 5588.02  100: 5907.51
50: 6024.06 21: 5948.63		 No 5974.19 5974.19 July 4, 2024
D-47,W-52,M-62 200: 5584.59  100: 5907.05
50: 6027.9 21: 5950.59		 No 5960 5960 July 3, 2024
D-43,W-50,M-61 200: 5581.12  100: 5906.59
50: 6031.89 21: 5952.76		 No 5830 5830 July 2, 2024
D-41,W-49,M-61 200: 5578.71  100: 5908.34
50: 6040.54 21: 5966.73		 No 5780.6 5780.6 July 1, 2024
D-44,W-50,M-62 200: 5575.6  100: 5911.09
50: 6051.58 21: 5987.44		 No 6140 6140 June 28, 2024
D-45,W-51,M-62 200: 5572.74  100: 5912.12
50: 6059.4 21: 6000.86		 No 6040 6040 June 27, 2024
D-47,W-52,M-63 200: 5569.35  100: 5912.16
50: 6065.5 21: 6010.42		 No 6120 6120 June 26, 2024
D-46,W-51,M-63 200: 5565.43  100: 5911.2
50: 6069.81 21: 6015.73		 No 6161.72 6161.72 June 25, 2024
D-53,W-55,M-65 200: 5561.56  100: 5910.41
50: 6074.7 21: 6022.65		 No 6160 6160 June 24, 2024
D-47,W-52,M-63 200: 5555.71  100: 5905.39
50: 6071.22 21: 6008.19		 No 6290 6290 June 21, 2024
D-51,W-55,M-64 200: 5551.33  100: 5904.08
50: 6075.35 21: 6012.21		 No 6110 6110 June 20, 2024
D-45,W-52,M-62 200: 5545.65  100: 5900.11
50: 6074.34 21: 6002.97		 No 5930 5930 June 19, 2024
D-39,W-50,M-61 200: 5541.78  100: 5899.5
50: 6080.23 21: 6010.65		 No 5870 5870 June 18, 2024
D-37,W-49,M-60 200: 5539.19  100: 5901.51
50: 6091.67 21: 6032.82		 No 5780 5780 June 17, 2024
D-33,W-47,M-59 200: 5536.74  100: 5904.73
50: 6106.03 21: 6063.65		 No 5843.01 5843.01 June 14, 2024
D-38,W-50,M-61 200: 5535.35  100: 5909.45
50: 6123.82 21: 6105.08		 No 6006.54 6006.54 June 13, 2024
D-40,W-52,M-62 200: 5529.3  100: 5912.23
50: 6147.34 21: 6163.03		 No 6090 6090 June 12, 2024
D-37,W-50,M-62 200: 5528.4  100: 5910.45
50: 6143.81 21: 6154.46		 No 6090 6090 June 11, 2024
D-38,W-51,M-62 200: 5525.17  100: 5911.67
50: 6155.8 21: 6186.51		 No 6074.05 6074.05 June 10, 2024
D-43,W-54,M-64 200: 5521.53  100: 5912.04
50: 6166.65 21: 6217.72		 No 6050 6050 June 7, 2024
D-39,W-53,M-63 200: 5516.12  100: 5909.24
50: 6171.41 21: 6235.38		 No 6290 6290 June 6, 2024
D-45,W-57,M-66 200: 5511.55  100: 5908
50: 6179.63 21: 6263.31		 No 6270.03 6270.03 June 5, 2024
D-49,W-58,M-67 200: 5505.03  100: 5902.91
50: 6180.43 21: 6274.19		 No 6440 6440 June 4, 2024
D-56,W-63,M-70 200: 5497.55  100: 5895.9
50: 6177.59 21: 6276.73		 No 6580 6580 June 3, 2024
D-60,W-65,M-71 200: 5488.13  100: 5885.28
50: 6167.7 21: 6261.65		 No 6520 6520 May 31, 2024
D-56,W-64,M-70 200: 5477.95  100: 5873.04
50: 6154.54 21: 6237.62		 No 6450 6450 May 30, 2024
D-49,W-61,M-69 200: 5468.61  100: 5862.57
50: 6144.93 21: 6221.58		 No 6300 6300 May 29, 2024
D-49,W-61,M-69 200: 5461.05  100: 5855.35
50: 6141.87 21: 6221.74		 No 6360 6360 May 28, 2024
D-48,W-59,M-67 200: 5452.82  100: 5847.92
50: 6138.68 21: 6221.93		 No 6194.58 6194.58 May 24, 2024
D-40,W-56,M-66 200: 5445.3  100: 5841.19
50: 6136.99 21: 6226.34		 No 6120 6120 May 23, 2024
D-41,W-56,M-66 200: 5439.28  100: 5837.56
50: 6141.77 21: 6248.06		 No 6216.05 6216.05 May 22, 2024
D-46,W-60,M-68 200: 5433.24  100: 5833.47
50: 6145.92 21: 6269.96		 No 6340 6340 May 21, 2024
D-51,W-63,M-70 200: 5425.64  100: 5826.27
50: 6144.12 21: 6278.38		 No 6500 6500 May 20, 2024
D-49,W-61,M-69 200: 5416.05  100: 5816.85
50: 6138.17 21: 6277.15		 No 6290 6290 May 17, 2024
D-45,W-60,M-68 200: 5407.49  100: 5807.89
50: 6133.2 21: 6278.96		 No 6450 6450 May 16, 2024
D-47,W-61,M-69 200: 5399.83  100: 5800.56
50: 6131.69 21: 6290.43		 No 6460 6460 May 15, 2024
D-47,W-60,M-69 200: 5391.69  100: 5792.29
50: 6128.5 21: 6298.9		 No 6310 6310 May 14, 2024
D-49,W-62,M-69 200: 5383.57  100: 5784.06
50: 6125.58 21: 6309.31		 No 6410 6410 May 13, 2024
D-55,W-66,M-71 200: 5374.15  100: 5774.21
50: 6119.69 21: 6313.44		 No 6440 6440 May 10, 2024
D-53,W-64,M-69 200: 5363.46  100: 5761.36
50: 6107.84 21: 6303.28		 No 6540 6540 May 9, 2024
D-60,W-68,M-72 200: 5353.01  100: 5749.07
50: 6097.13 21: 6296.26		 No 6720 6720 May 8, 2024
D-57,W-66,M-69 200: 5341.28  100: 5733.49
50: 6079.88 21: 6272.7		 No 6420 6420 May 7, 2024
D-48,W-63,M-68 200: 5339.05  100: 5729.04
50: 6071.05 21: 6251.28		 No 6260 6260 May 6, 2024
D-42,W-61,M-67 200: 5329.06  100: 5719.6
50: 6065.99 21: 6257.2		 No 6370 6370 May 3, 2024
D-50,W-66,M-69 200: 5320.9  100: 5712.31
50: 6065.42 21: 6275.85		 No 6330 6330 May 2, 2024
D-49,W-65,M-69 200: 5310.91  100: 5701.24
50: 6057.48 21: 6277.52		 No 6350 6350 May 1, 2024
D-51,W-66,M-69 200: 5301.67  100: 5690.55
50: 6050.44 21: 6282.52		 No 6370 6370 April 30, 2024
D-49,W-65,M-68 200: 5291.84  100: 5678.65
50: 6041.07 21: 6282.79		 No 6300 6300 April 29, 2024
D-52,W-66,M-69 200: 5281.56  100: 5667.69
50: 6033.76 21: 6289.4		 No 6430 6430 April 26, 2024
D-54,W-68,M-70 200: 5271.07  100: 5655.3
50: 6023.71 21: 6290.39		 No 6584 6584 April 25, 2024
D-53,W-65,M-69 200: 5259.88  100: 5641.86
50: 6011.62 21: 6287.27		 No 6580 6580 April 24, 2024
D-60,W-69,M-71 200: 5249.33  100: 5628.36
50: 5999.44 21: 6284.88		 No 6620 6620 April 23, 2024
D-55,W-68,M-69 200: 5237.36  100: 5611.96
50: 5981.46 21: 6268.55		 No 6350 6350 April 22, 2024
D-52,W-66,M-69 200: 5215.82  100: 5597.62
50: 5967.64 21: 6263.13		 No 6320 6320 April 19, 2024
D-50,W-65,M-68 200: 5205.42  100: 5584.44
50: 5956.12 21: 6264.51		 No 6330 6330 April 18, 2024
D-54,W-67,M-69 200: 5245.92  100: 5570.62
50: 5946.14 21: 6271.3		 No 6440 6440 April 17, 2024
D-52,W-65,M-68 200: 5235.53  100: 5556.29
50: 5932.51 21: 6270.39		 No 6380 6380 April 16, 2024
D-50,W-64,M-67 200: 5234.91  100: 5555.07
50: 5930.08 21: 6264.5		 No 6550 6550 April 15, 2024
D-63,W-71,M-71 200: 5225.33  100: 5542.28
50: 5919.55 21: 6272.54		 No 6780 6780 April 12, 2024
D-65,W-72,M-71 200: 5209.22  100: 5507.03
50: 5878.65 21: 6241.74		 No 6560 6560 April 11, 2024
D-62,W-69,M-70 200: 5196.75  100: 5487.98
50: 5855.33 21: 6219.82		 No 6607.7 6607.7 April 10, 2024
D-69,W-71,M-71 200: 5184.86  100: 5469.96
50: 5833.91 21: 6202.96		 No 6540 6540 April 9, 2024
D-73,W-72,M-72 200: 5171.84  100: 5449.55
50: 5807.54 21: 6173.79		 No 6550 6550 April 8, 2024
D-68,W-70,M-70 200: 5160.76  100: 5427.8
50: 5777.65 21: 6135.25		 No 6420 6420 April 5, 2024
D-71,W-70,M-71 200: 5150.18  100: 5408.98
50: 5753.48 21: 6110.53		 No 6450 6450 April 4, 2024
D-67,W-69,M-70 200: 5139.22  100: 5388.94
50: 5726.68 21: 6079.01		 No 6420 6420 April 3, 2024
D-68,W-69,M-70 200: 5127.65  100: 5370.74
50: 5703.69 21: 6056.8		 No 6400 6400 April 2, 2024
D-71,W-70,M-70 200: 5115.77  100: 5351.77
50: 5678.94 21: 6030.15		 No 6460 6460 March 28, 2024
D-71,W-70,M-70 200: 5105.04  100: 5332.78
50: 5651.98 21: 5997.53		 No 6360 6360 March 27, 2024
D-69,W-69,M-70 200: 5092.63  100: 5312.43
50: 5623.9 21: 5961.49		 No 6293.33 6293.33 March 26, 2024
D-64,W-69,M-69 200: 5080.69  100: 5292.89
50: 5597.12 21: 5927.96		 No 6180 6180 March 25, 2024
D-69,W-68,M-70 200: 5069.45  100: 5276.64
50: 5575.38 21: 5906.69		 No 6280 6280 March 22, 2024
D-68,W-67,M-70 200: 5058.4  100: 5258.33
50: 5549.89 21: 5875.81		 No 6190 6190 March 21, 2024
D-66,W-66,M-69 200: 5046.22  100: 5239.88
50: 5524.18 21: 5843.8		 No 6200 6200 March 20, 2024
D-66,W-66,M-69 200: 5035.63  100: 5222.5
50: 5500.67 21: 5816.83		 No 6190 6190 March 19, 2024
2024 © SwingIdea.eu