Real Time Screeners Intraday Screeners now on Real Time Data (Updated every 5 mins)
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Candlestick Charts & Recent Patterns of Swan Energy (SWANENERGY)

Introduction to Candlesticks

Daily OHLCV of Swan Energy Ltd.

Date Open High Low Close Volume HA Open HA High HA Low HA Close
10-Jul-20 144.00 145.50 142.25 144.50 77292 143.88 145.50 142.25 144.06
09-Jul-20 143.75 147.00 142.60 143.55 83673 143.53 147.00 142.60 144.23
08-Jul-20 141.90 147.95 141.00 142.40 95248 143.74 147.95 141.00 143.31
07-Jul-20 147.00 152.05 141.45 142.95 433 K 141.62 152.05 141.45 145.86
06-Jul-20 141.95 147.00 140.00 144.50 76282 139.88 147.00 139.88 143.36
03-Jul-20 140.60 144.50 138.50 140.35 37307 138.77 144.50 138.50 140.99
02-Jul-20 142.15 144.95 139.20 140.55 114 K 135.83 144.95 135.83 141.71
01-Jul-20 133.00 144.90 131.10 142.50 264 K 133.79 144.90 131.10 137.88
30-Jun-20 136.00 136.05 131.00 132.80 104 K 133.61 136.05 131.00 133.96
29-Jun-20 131.90 145.90 129.70 135.70 297 K 131.42 145.90 129.70 135.80
26-Jun-20 132.00 133.00 127.90 129.65 91537 132.20 133.00 127.90 130.64
25-Jun-20 131.00 134.50 130.30 131.65 88638 132.54 134.50 130.30 131.86
24-Jun-20 133.95 133.95 130.15 132.45 95155 132.46 133.95 130.15 132.62
23-Jun-20 133.00 135.05 131.00 131.25 117 K 132.35 135.05 131.00 132.57
22-Jun-20 136.25 136.40 131.10 132.50 101 K 130.64 136.40 130.64 134.06
19-Jun-20 134.00 138.20 129.10 132.55 160 K 127.82 138.20 127.82 133.46
18-Jun-20 128.45 133.85 127.55 131.00 96957 125.42 133.85 125.42 130.21
17-Jun-20 131.15 140.00 125.50 130.45 222 K 119.06 140.00 119.06 131.77
16-Jun-20 115.95 136.00 114.40 133.75 326 K 113.10 136.00 113.10 125.03
15-Jun-20 114.00 115.80 111.20 114.35 84101 112.37 115.80 111.20 113.84

HA OHLC are Heikin Ashi Open, High, Low, Close

Weekly OHLCV of Swan Energy Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
06-Jul-20 10-Jul-20 141.95 152.05 140.00 144.50 765 K 130.42 152.05 130.42 144.62
29-Jun-20 03-Jul-20 131.90 145.90 129.70 140.35 817 K 123.89 145.90 123.89 136.96
22-Jun-20 26-Jun-20 136.25 136.40 127.90 129.65 493 K 115.22 136.40 115.22 132.55
15-Jun-20 19-Jun-20 114.00 140.00 111.20 132.55 890 K 106.00 140.00 106.00 124.44
08-Jun-20 12-Jun-20 102.00 123.95 101.00 113.20 953 K 101.97 123.95 101.00 110.04
01-Jun-20 05-Jun-20 103.90 104.80 99.90 101.60 385 K 101.39 104.80 99.90 102.55
25-May-20 29-May-20 102.00 105.00 99.60 100.35 283 K 101.05 105.00 99.60 101.74
18-May-20 22-May-20 100.85 101.75 99.45 100.05 345 K 101.56 101.75 99.45 100.53
11-May-20 15-May-20 101.30 109.00 90.00 100.55 365 K 102.92 109.00 90.00 100.21
04-May-20 08-May-20 99.95 113.40 99.95 100.10 672 K 102.48 113.40 99.95 103.35
27-Apr-20 01-May-20 100.65 103.45 97.60 100.15 464 K 104.50 104.50 97.60 100.46
20-Apr-20 24-Apr-20 108.00 116.00 98.20 99.85 417 K 103.48 116.00 98.20 105.51
13-Apr-20 17-Apr-20 101.95 119.10 98.60 105.85 330 K 100.59 119.10 98.60 106.38
06-Apr-20 10-Apr-20 97.90 103.50 97.90 101.85 122 K 100.90 103.50 97.90 100.29
30-Mar-20 03-Apr-20 100.05 103.95 96.05 100.05 164 K 101.78 103.95 96.05 100.03
23-Mar-20 27-Mar-20 86.00 114.00 86.00 99.30 177 K 107.23 114.00 86.00 96.33
16-Mar-20 20-Mar-20 102.60 104.35 97.95 100.00 443 K 113.24 113.24 97.95 101.22
09-Mar-20 13-Mar-20 106.00 111.00 97.50 102.35 335 K 122.27 122.27 97.50 104.21
02-Mar-20 06-Mar-20 119.55 127.85 105.20 111.55 364 K 128.50 128.50 105.20 116.04
24-Feb-20 28-Feb-20 126.00 144.00 121.45 123.75 576 K 128.19 144.00 121.45 128.80

Monthly OHLCV of Swan Energy Ltd.

Start Date End Date Open High Low Close Volume HA Open HA High HA Low HA Close
01-Jul-20 31-Jul-20 133.00 152.05 131.10 144.50 1181 K 112.60 152.05 112.60 140.16
01-Jun-20 30-Jun-20 103.90 145.90 99.90 132.80 3125 K 104.57 145.90 99.90 120.63
01-May-20 31-May-20 99.95 113.40 90.00 100.35 1666 K 108.22 113.40 90.00 100.93
01-Apr-20 30-Apr-20 99.30 119.10 96.05 100.15 1442 K 112.79 119.10 96.05 103.65
01-Mar-20 31-Mar-20 119.55 127.85 86.00 100.80 1377 K 117.03 127.85 86.00 108.55
01-Feb-20 29-Feb-20 110.10 154.45 109.10 123.75 2645 K 109.72 154.45 109.10 124.35
01-Jan-20 31-Jan-20 109.05 129.90 106.35 111.40 2413 K 105.27 129.90 105.27 114.17
01-Dec-19 31-Dec-19 102.35 110.40 100.10 108.10 2240 K 105.29 110.40 100.10 105.24
01-Nov-19 30-Nov-19 104.50 105.20 100.10 101.45 1766 K 107.77 107.77 100.10 102.81
01-Oct-19 31-Oct-19 111.45 111.45 101.30 103.85 1504 K 108.53 111.45 101.30 107.01
01-Sep-19 30-Sep-19 105.45 122.50 97.50 109.85 2721 K 108.25 122.50 97.50 108.82
01-Aug-19 31-Aug-19 103.40 125.50 98.20 113.70 3045 K 106.29 125.50 98.20 110.20
01-Jul-19 31-Jul-19 105.80 109.50 100.65 104.40 2025 K 107.50 109.50 100.65 105.09
01-Jun-19 30-Jun-19 107.25 111.00 102.45 104.10 2292 K 108.80 111.00 102.45 106.20
01-May-19 31-May-19 108.20 119.80 97.45 105.50 3379 K 109.85 119.80 97.45 107.74
01-Apr-19 30-Apr-19 107.45 119.85 105.60 108.70 2637 K 109.30 119.85 105.60 110.40
01-Mar-19 31-Mar-19 117.65 119.25 99.70 107.50 2244 K 107.58 119.25 99.70 111.03
01-Feb-19 28-Feb-19 97.85 135.00 91.25 117.45 5597 K 104.78 135.00 91.25 110.39
01-Jan-19 31-Jan-19 101.70 102.40 95.50 97.25 5540 K 110.35 110.35 95.50 99.21
01-Dec-18 31-Dec-18 101.05 109.80 98.05 101.20 4010 K 118.17 118.17 98.05 102.52

( Intraday Analysis is on Real Time Data (Updated every 5 Mins). All Other analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.