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

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-40,W-52,M-48 200: 520.04  100: 535.33
50: 548.91 21: 559.01		 No 553 553 September 18, 2024
D-47,W-56,M-49 200: 519.83  100: 535.21
50: 549.23 21: 560.91		 No 560.5 560.5 September 17, 2024
D-41,W-52,M-48 200: 519.49  100: 534.83
50: 549.04 21: 561.64		 No 580 580 September 16, 2024
D-66,W-65,M-52 200: 519.77  100: 534.67
50: 549.16 21: 563.28		 No 578.5 578.5 September 13, 2024
D-62,W-64,M-51 200: 519.32  100: 533.85
50: 548.05 21: 561.89		 No 581.22 581.22 September 12, 2024
D-63,W-64,M-52 200: 518.91  100: 533.11
50: 547.11 21: 560.93		 No 575 575 September 11, 2024
D-62,W-64,M-51 200: 518.38  100: 532.33
50: 546.09 21: 559.77		 No 574.5 574.5 September 10, 2024
D-62,W-53,M-51 200: 517.87  100: 531.57
50: 545.14 21: 558.74		 No 570.5 570.5 September 9, 2024
D-57,W-62,M-50 200: 517.66  100: 530.86
50: 544.14 21: 557.61		 No 570 570 September 6, 2024
D-62,W-63,M-51 200: 524.7  100: 530.78
50: 543.37 21: 557.04		 No 571.5 571.5 September 5, 2024
D-58,W-61,M-50 200: 524.36  100: 530.04
50: 542.39 21: 555.94		 No 563.5 563.5 September 4, 2024
D-62,W-62,M-51 200: 523.99  100: 529.42
50: 541.63 21: 555.41		 No 569 569 September 3, 2024
D-66,W-64,M-51 200: 523.58  100: 528.7
50: 540.68 21: 554.4		 No 568.5 568.5 September 2, 2024
D-64,W-63,M-51 200: 523.38  100: 527.9
50: 539.54 21: 552.91		 No 568.5 568.5 August 30, 2024
D-63,W-62,M-51 200: 523.01  100: 527.14
50: 538.48 21: 551.59		 No 570.5 570.5 August 29, 2024
D-66,W-63,M-51 200: 522.66  100: 526.41
50: 537.46 21: 550.34		 No 567.72 567.72 August 28, 2024
D-64,W-62,M-51 200: 522.22  100: 525.6
50: 536.27 21: 548.63		 No 569.5 569.5 August 27, 2024
D-66,W-63,M-51 200: 521.94  100: 524.83
50: 535.14 21: 547.02		 No 566.5 566.5 August 23, 2024
D-61,W-61,M-50 200: 521.54  100: 524.01
50: 533.9 21: 545.07		 No 559.85 559.85 August 22, 2024
D-61,W-61,M-50 200: 521.22  100: 523.34
50: 532.96 21: 543.82		 No 560 560 August 21, 2024
D-59,W-59,M-50 200: 520.87  100: 522.68
50: 532.02 21: 542.53		 No 558 558 August 20, 2024
D-62,W-61,M-50 200: 520.55  100: 522.08
50: 531.18 21: 541.48		 No 559.5 559.5 August 19, 2024
D-61,W-59,M-50 200: 520.27  100: 521.39
50: 530.15 21: 539.9		 No 562 562 August 16, 2024
D-65,W-61,M-50 200: 519.96  100: 520.74
50: 529.2 21: 538.47		 No 560.15 560.15 August 15, 2024
D-64,W-61,M-50 200: 519.58  100: 519.98
50: 528 21: 536.36		 No 555.5 555.5 August 14, 2024
D-58,W-58,M-49 200: 519.22  100: 519.26
50: 526.88 21: 534.35		 No 546 546 August 13, 2024
D-54,W-56,M-48 200: 518.96  100: 518.74
50: 526.14 21: 533.23		 No 550 550 August 12, 2024
D-52,W-55,M-48 200: 518.82  100: 518.35
50: 525.66 21: 532.73		 No 544.5 544.5 August 9, 2024
D-51,W-54,M-47 200: 518.67  100: 518.01
50: 525.25 21: 532.43		 No 536.5 536.5 August 8, 2024
D-52,W-55,M-48 200: 518.56  100: 517.72
50: 524.96 21: 532.43		 No 536.5 536.5 August 7, 2024
D-41,W-50,M-46 200: 518.4  100: 517.37
50: 524.55 21: 532.16		 No 525.42 525.42 August 6, 2024
D-38,W-49,M-45 200: 518.38  100: 517.32
50: 524.75 21: 533.49		 No 521 521 August 5, 2024
D-47,W-53,M-47 200: 518.52  100: 517.35
50: 525.11 21: 535.33		 No 541.5 541.5 August 2, 2024
D-59,W-57,M-49 200: 518.45  100: 517.12
50: 524.95 21: 536		 No 550.22 550.22 August 1, 2024
D-64,W-59,M-50 200: 518.23  100: 516.59
50: 524.22 21: 535.26		 No 547.5 547.5 July 31, 2024
D-60,W-58,M-49 200: 517.94  100: 515.98
50: 523.29 21: 534.02		 No 545.5 545.5 July 30, 2024
D-59,W-57,M-49 200: 517.7  100: 515.45
50: 522.52 21: 533.18		 No 552.5 552.5 July 29, 2024
D-57,W-57,M-49 200: 517.52  100: 514.96
50: 521.81 21: 532.47		 No 540.5 540.5 July 26, 2024
D-55,W-56,M-48 200: 517.31  100: 514.49
50: 521.15 21: 531.88		 No 534.5 534.5 July 25, 2024
D-54,W-55,M-48 200: 517.13  100: 514.09
50: 520.6 21: 531.61		 No 535 535 July 24, 2024
D-53,W-55,M-48 200: 516.97  100: 513.71
50: 520.1 21: 531.46		 No 539 539 July 23, 2024
D-58,W-57,M-49 200: 516.82  100: 513.33
50: 519.59 21: 531.35		 No 544 544 July 22, 2024
D-56,W-55,M-48 200: 516.58  100: 512.83
50: 518.84 21: 530.65		 No 541 541 July 19, 2024
D-62,W-58,M-49 200: 516.39  100: 512.39
50: 518.2 21: 530.25		 No 542 542 July 18, 2024
D-59,W-56,M-48 200: 516.12  100: 511.8
50: 517.25 21: 529.06		 No 541.5 541.5 July 17, 2024
D-59,W-56,M-48 200: 515.91  100: 511.3
50: 516.46 21: 528.28		 No 540 540 July 16, 2024
D-59,W-56,M-48 200: 515.71  100: 510.8
50: 515.67 21: 527.47		 No 545 545 July 15, 2024
D-63,W-57,M-49 200: 515.41  100: 510.29
50: 514.84 21: 526.57		 No 549 549 July 12, 2024
D-67,W-59,M-50 200: 515.11  100: 509.66
50: 513.75 21: 525		 No 549 549 July 11, 2024
D-66,W-58,M-49 200: 514.75  100: 508.93
50: 512.43 21: 522.79		 No 544.5 544.5 July 10, 2024
D-62,W-56,M-48 200: 514.47  100: 508.25
50: 511.2 21: 520.71		 No 547.5 547.5 July 9, 2024
D-67,W-58,M-49 200: 514.27  100: 507.71
50: 510.23 21: 519.21		 No 547 547 July 8, 2024
D-67,W-57,M-49 200: 513.87  100: 507.04
50: 508.98 21: 516.91		 No 543.5 543.5 July 5, 2024
D-67,W-57,M-49 200: 513.58  100: 506.39
50: 507.75 21: 514.59		 No 543 543 July 4, 2024
D-65,W-57,M-48 200: 513.33  100: 505.73
50: 506.48 21: 512.02		 No 536.5 536.5 July 3, 2024
D-61,W-54,M-47 200: 513.1  100: 505.12
50: 505.27 21: 509.49		 No 536 536 July 2, 2024
D-66,W-56,M-47 200: 512.97  100: 504.7
50: 504.42 21: 507.76		 No 537 537 July 1, 2024
D-61,W-53,M-46 200: 512.65  100: 504.13
50: 503.28 21: 505.15		 No 528.61 528.61 June 28, 2024
D-61,W-53,M-45 200: 512.56  100: 503.78
50: 502.53 21: 503.43		 No 524 524 June 27, 2024
D-60,W-52,M-45 200: 512.48  100: 503.46
50: 501.82 21: 501.69		 No 529 529 June 26, 2024
D-66,W-54,M-46 200: 512.42  100: 503.15
50: 501.14 21: 499.92		 No 533.5 533.5 June 25, 2024
D-65,W-54,M-46 200: 512.28  100: 502.68
50: 500.11 21: 497.12		 No 528 528 June 24, 2024
D-62,W-52,M-45 200: 512.02  100: 502.22
50: 499.07 21: 494.13		 No 520 520 June 21, 2024
D-51,W-47,M-43 200: 511.92  100: 501.94
50: 498.38 21: 491.83		 No 495.4 495.4 June 20, 2024
D-43,W-43,M-41 200: 512.03  100: 502.07
50: 498.5 21: 491.45		 No 488.2 488.2 June 19, 2024
D-42,W-43,M-41 200: 512.29  100: 502.41
50: 499.04 21: 492.11		 No 486.2 486.2 June 18, 2024
D-38,W-41,M-41 200: 512.58  100: 502.77
50: 499.64 21: 492.92		 No 485.2 485.2 June 17, 2024
D-39,W-42,M-41 200: 512.73  100: 503.25
50: 500.48 21: 494.39		 No 486.2 486.2 June 14, 2024
D-40,W-42,M-41 200: 513  100: 503.71
50: 501.29 21: 495.84		 No 494.75 494.75 June 13, 2024
D-43,W-44,M-42 200: 513.54  100: 504.52
50: 502.74 21: 498.46		 No 494.8 494.8 June 12, 2024
D-40,W-43,M-41 200: 513.48  100: 504.4
50: 502.51 21: 497.89		 No 495.6 495.6 June 11, 2024
D-42,W-44,M-42 200: 513.76  100: 504.79
50: 503.23 21: 499.27		 No 494.4 494.4 June 10, 2024
D-43,W-44,M-42 200: 513.9  100: 505.11
50: 503.81 21: 500.35		 No 504 504 June 7, 2024
D-47,W-47,M-43 200: 514.11  100: 505.38
50: 504.32 21: 501.29		 No 501.5 501.5 June 6, 2024
D-45,W-45,M-42 200: 514.24  100: 505.51
50: 504.54 21: 501.53		 No 503.5 503.5 June 5, 2024
D-44,W-45,M-42 200: 514.43  100: 505.72
50: 504.92 21: 502.19		 No 518.5 518.5 June 4, 2024
D-46,W-46,M-43 200: 514.64  100: 505.97
50: 505.38 21: 503.1		 No 505.5 505.5 June 3, 2024
D-45,W-46,M-43 200: 514.76  100: 506.12
50: 505.67 21: 503.61		 No 502 502 May 31, 2024
D-47,W-47,M-43 200: 514.92  100: 506.32
50: 506.06 21: 504.39		 No 501 501 May 30, 2024
D-42,W-44,M-42 200: 515.06  100: 506.43
50: 506.29 21: 504.8		 No 501 501 May 29, 2024
D-46,W-46,M-43 200: 515.3  100: 506.74
50: 506.9 21: 506.24		 No 507 507 May 28, 2024
D-47,W-48,M-43 200: 515.4  100: 506.88
50: 507.2 21: 506.94		 No 505.5 505.5 May 24, 2024
D-44,W-46,M-43 200: 515.49  100: 506.96
50: 507.37 21: 507.35		 No 508.5 508.5 May 23, 2024
D-48,W-48,M-44 200: 515.64  100: 507.18
50: 507.83 21: 508.54		 No 513 513 May 22, 2024
D-50,W-49,M-44 200: 515.75  100: 507.22
50: 507.95 21: 508.92		 No 516 516 May 21, 2024
D-52,W-50,M-44 200: 515.81  100: 507.18
50: 507.89 21: 508.86		 No 519 519 May 20, 2024
D-53,W-50,M-45 200: 515.68  100: 507.06
50: 507.7 21: 508.47		 No 525.5 525.5 May 17, 2024
D-58,W-53,M-46 200: 515.63  100: 506.9
50: 507.4 21: 507.78		 No 526.66 526.66 May 16, 2024
D-54,W-51,M-45 200: 515.47  100: 506.52
50: 506.66 21: 505.92		 No 515 515 May 15, 2024
D-49,W-48,M-44 200: 515.48  100: 506.35
50: 506.32 21: 504.96		 No 509 509 May 14, 2024
D-51,W-49,M-44 200: 515.59  100: 506.38
50: 506.4 21: 505.01		 No 524 524 May 13, 2024
D-57,W-52,M-45 200: 515.46  100: 506.33
50: 506.31 21: 504.65		 No 524.91 524.91 May 10, 2024
D-55,W-51,M-45 200: 515.32  100: 506.04
50: 505.73 21: 502.98		 No 525.5 525.5 May 9, 2024
D-52,W-49,M-44 200: 515.23  100: 505.83
50: 505.31 21: 501.61		 No 519.5 519.5 May 8, 2024
D-57,W-51,M-45 200: 515.3  100: 505.78
50: 505.18 21: 500.88		 No 526 526 May 7, 2024
D-52,W-49,M-44 200: 515.21  100: 505.6
50: 504.83 21: 500.02		 No 526 526 May 6, 2024
D-58,W-52,M-46 200: 515.01  100: 505.53
50: 504.68 21: 499.13		 No 531 531 May 3, 2024
D-42,W-44,M-42 200: 514.87  100: 505.24
50: 504.07 21: 496.99		 No 489.8 489.8 May 2, 2024
D-41,W-43,M-40 200: 515.05  100: 505.58
50: 504.73 21: 497.93		 No 495 495 May 1, 2024
D-43,W-44,M-41 200: 515.35  100: 506
50: 505.53 21: 499.27		 No 497.2 497.2 April 30, 2024
D-44,W-45,M-41 200: 515.61  100: 506.32
50: 506.17 21: 500.27		 No 496.2 496.2 April 29, 2024
D-39,W-43,M-40 200: 515.59  100: 506.56
50: 506.67 21: 500.95		 No 488.6 488.6 April 26, 2024
D-37,W-42,M-40 200: 515.84  100: 507
50: 507.56 21: 502.63		 No 489.6 489.6 April 25, 2024
D-38,W-43,M-40 200: 516.12  100: 507.5
50: 508.61 21: 504.82		 No 495.8 495.8 April 24, 2024
D-41,W-45,M-41 200: 516.43  100: 507.95
50: 509.56 21: 506.89		 No 494.2 494.2 April 23, 2024
D-39,W-44,M-41 200: 516.67  100: 508.27
50: 510.28 21: 508.45		 No 491.4 491.4 April 22, 2024
D-35,W-42,M-42 200: 515.56  100: 508.71
50: 511.22 21: 510.67		 No 481.2 481.2 April 19, 2024
D-34,W-42,M-42 200: 515.9  100: 509.27
50: 512.44 21: 513.77		 No 485.6 485.6 April 18, 2024
D-32,W-41,M-41 200: 516.19  100: 510.01
50: 513.79 21: 517.39		 No 487.4 487.4 April 17, 2024
D-34,W-43,M-42 200: 516.59  100: 510.7
50: 515.33 21: 521.75		 No 496.4 496.4 April 16, 2024
D-36,W-44,M-42 200: 516.65  100: 510.81
50: 515.56 21: 522.3		 No 514 514 April 15, 2024
D-42,W-48,M-44 200: 516.91  100: 511.22
50: 516.58 21: 525.64		 No 518 518 April 12, 2024
D-43,W-48,M-44 200: 517.56  100: 511.39
50: 517.45 21: 529.96		 No 523.34 523.34 April 11, 2024
D-59,W-57,M-47 200: 517.63  100: 511.4
50: 517.72 21: 531.95		 No 558 558 April 10, 2024
D-66,W-60,M-48 200: 517.38  100: 510.77
50: 516.71 21: 530.84		 No 559.08 559.08 April 9, 2024
D-69,W-61,M-49 200: 517.03  100: 509.93
50: 515.25 21: 528.56		 No 557.5 557.5 April 8, 2024
D-66,W-59,M-48 200: 516.75  100: 508.98
50: 513.6 21: 525.73		 No 550 550 April 5, 2024
D-70,W-61,M-49 200: 516.5  100: 508.18
50: 512.22 21: 523.44		 No 557.5 557.5 April 4, 2024
D-68,W-60,M-48 200: 516.17  100: 507.27
50: 510.57 21: 520.38		 No 553 553 April 3, 2024
D-69,W-60,M-48 200: 515.85  100: 506.44
50: 509.05 21: 517.47		 No 560.5 560.5 April 2, 2024
D-72,W-61,M-48 200: 515.52  100: 505.58
50: 507.42 21: 514.15		 No 552.99 552.99 March 28, 2024
D-68,W-59,M-47 200: 515.34  100: 504.52
50: 505.57 21: 510.1		 No 544.9 544.9 March 27, 2024
D-67,W-58,M-47 200: 515.07  100: 503.76
50: 504.07 21: 506.73		 No 538 538 March 26, 2024
D-63,W-56,M-46 200: 514.84  100: 503.07
50: 502.69 21: 503.43		 No 535.4 535.4 March 25, 2024
D-64,W-55,M-46 200: 514.98  100: 502.52
50: 501.68 21: 500.91		 No 541.2 541.2 March 22, 2024
D-41,W-44,M-41 200: 514.99  100: 501.98
50: 500.56 21: 497.93		 No 493.1 493.1 March 21, 2024
D-38,W-43,M-41 200: 515.35  100: 502.25
50: 501.06 21: 498.96		 No 486.5 486.5 March 20, 2024
D-37,W-43,M-40 200: 515.65  100: 502.58
50: 501.68 21: 500.33		 No 488.2 488.2 March 19, 2024
2024 © SwingIdea.eu