Introduction to Candlesticks
Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|
03-Feb-23 | 4000.00 | 4021.85 | 3956.50 | 4010.30 | 45064 | 3973.72 | 4021.85 | 3956.50 | 3997.16 |
02-Feb-23 | 4003.20 | 4080.00 | 3960.25 | 3994.65 | 76170 | 3937.92 | 4080.00 | 3937.92 | 4009.53 |
01-Feb-23 | 3960.40 | 4045.95 | 3921.00 | 3983.25 | 95408 | 3898.19 | 4045.95 | 3898.19 | 3977.65 |
31-Jan-23 | 3889.95 | 3977.00 | 3882.30 | 3946.15 | 55837 | 3872.52 | 3977.00 | 3872.52 | 3923.85 |
30-Jan-23 | 3837.20 | 3940.00 | 3816.50 | 3886.60 | 81011 | 3874.97 | 3940.00 | 3816.50 | 3870.08 |
27-Jan-23 | 3825.00 | 3845.75 | 3764.80 | 3816.50 | 61151 | 3936.92 | 3936.92 | 3764.80 | 3813.01 |
25-Jan-23 | 3920.00 | 3943.75 | 3801.05 | 3820.95 | 59786 | 4002.40 | 4002.40 | 3801.05 | 3871.44 |
24-Jan-23 | 3979.90 | 4001.90 | 3903.35 | 3914.25 | 68392 | 4054.95 | 4054.95 | 3903.35 | 3949.85 |
23-Jan-23 | 4086.50 | 4095.55 | 3931.10 | 3963.45 | 104 K | 4090.76 | 4095.55 | 3931.10 | 4019.15 |
20-Jan-23 | 4135.00 | 4142.80 | 4034.25 | 4065.10 | 70720 | 4087.23 | 4142.80 | 4034.25 | 4094.29 |
19-Jan-23 | 4073.05 | 4145.00 | 4060.00 | 4135.80 | 50675 | 4070.99 | 4145.00 | 4060.00 | 4103.46 |
18-Jan-23 | 4060.00 | 4099.00 | 4059.65 | 4090.50 | 27431 | 4064.70 | 4099.00 | 4059.65 | 4077.29 |
17-Jan-23 | 4079.35 | 4100.00 | 4041.00 | 4080.15 | 37853 | 4054.27 | 4100.00 | 4041.00 | 4075.12 |
16-Jan-23 | 4090.20 | 4110.00 | 4016.30 | 4059.05 | 72813 | 4039.65 | 4110.00 | 4016.30 | 4068.89 |
13-Jan-23 | 4096.10 | 4115.70 | 4060.00 | 4082.30 | 140 K | 3990.77 | 4115.70 | 3990.77 | 4088.52 |
12-Jan-23 | 3950.00 | 4136.15 | 3950.00 | 4123.65 | 989 K | 3941.60 | 4136.15 | 3941.60 | 4039.95 |
11-Jan-23 | 3949.95 | 4018.50 | 3882.45 | 3906.55 | 147 K | 3943.83 | 4018.50 | 3882.45 | 3939.36 |
10-Jan-23 | 3963.00 | 3998.95 | 3900.00 | 3929.30 | 80461 | 3939.85 | 3998.95 | 3900.00 | 3947.81 |
09-Jan-23 | 3899.50 | 3970.00 | 3880.05 | 3955.15 | 161 K | 3953.52 | 3970.00 | 3880.05 | 3926.17 |
06-Jan-23 | 3963.30 | 3979.95 | 3847.35 | 3862.90 | 104 K | 3993.66 | 3993.66 | 3847.35 | 3913.38 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
30-Jan-23 | 03-Feb-23 | 3837.20 | 4080.00 | 3816.50 | 4010.30 | 353 K | 3999.19 | 4080.00 | 3816.50 | 3936.00 |
23-Jan-23 | 27-Jan-23 | 4086.50 | 4095.55 | 3764.80 | 3816.50 | 293 K | 4057.54 | 4095.55 | 3764.80 | 3940.84 |
16-Jan-23 | 20-Jan-23 | 4090.20 | 4145.00 | 4016.30 | 4065.10 | 259 K | 4035.92 | 4145.00 | 4016.30 | 4079.15 |
09-Jan-23 | 13-Jan-23 | 3899.50 | 4136.15 | 3880.05 | 4082.30 | 1519 K | 4072.35 | 4136.15 | 3880.05 | 3999.50 |
02-Jan-23 | 06-Jan-23 | 4069.25 | 4154.00 | 3847.35 | 3862.90 | 565 K | 4161.32 | 4161.32 | 3847.35 | 3983.38 |
26-Dec-22 | 30-Dec-22 | 4075.10 | 4188.15 | 4043.45 | 4069.25 | 408 K | 4228.66 | 4228.66 | 4043.45 | 4093.99 |
19-Dec-22 | 23-Dec-22 | 4121.35 | 4307.95 | 4018.00 | 4085.95 | 681 K | 4324.00 | 4324.00 | 4018.00 | 4133.31 |
12-Dec-22 | 16-Dec-22 | 4350.00 | 4382.45 | 4132.35 | 4143.35 | 617 K | 4395.97 | 4395.97 | 4132.35 | 4252.04 |
05-Dec-22 | 09-Dec-22 | 4450.00 | 4543.90 | 4293.80 | 4367.95 | 725 K | 4378.02 | 4543.90 | 4293.80 | 4413.91 |
28-Nov-22 | 02-Dec-22 | 4348.95 | 4428.00 | 4283.60 | 4418.45 | 512 K | 4386.29 | 4428.00 | 4283.60 | 4369.75 |
21-Nov-22 | 25-Nov-22 | 4290.55 | 4399.90 | 4239.00 | 4351.60 | 460 K | 4452.32 | 4452.32 | 4239.00 | 4320.26 |
14-Nov-22 | 18-Nov-22 | 4465.35 | 4639.65 | 4266.30 | 4298.65 | 822 K | 4487.14 | 4639.65 | 4266.30 | 4417.49 |
07-Nov-22 | 11-Nov-22 | 4495.00 | 4559.95 | 4389.10 | 4459.55 | 547 K | 4498.39 | 4559.95 | 4389.10 | 4475.90 |
31-Oct-22 | 04-Nov-22 | 4514.95 | 4580.00 | 4435.00 | 4491.85 | 552 K | 4491.33 | 4580.00 | 4435.00 | 4505.45 |
24-Oct-22 | 28-Oct-22 | 4469.00 | 4517.35 | 4404.40 | 4492.90 | 307 K | 4511.74 | 4517.35 | 4404.40 | 4470.91 |
17-Oct-22 | 21-Oct-22 | 4596.00 | 4605.30 | 4151.25 | 4423.15 | 2158 K | 4579.56 | 4605.30 | 4151.25 | 4443.92 |
10-Oct-22 | 14-Oct-22 | 4599.00 | 4740.00 | 4522.25 | 4608.15 | 804 K | 4541.78 | 4740.00 | 4522.25 | 4617.35 |
03-Oct-22 | 07-Oct-22 | 4496.85 | 4659.00 | 4431.95 | 4616.75 | 580 K | 4532.42 | 4659.00 | 4431.95 | 4551.14 |
26-Sep-22 | 30-Sep-22 | 4619.80 | 4619.80 | 4332.65 | 4490.85 | 767 K | 4549.06 | 4619.80 | 4332.65 | 4515.77 |
19-Sep-22 | 23-Sep-22 | 4655.00 | 4817.15 | 4575.00 | 4628.25 | 914 K | 4429.27 | 4817.15 | 4429.27 | 4668.85 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
01-Feb-23 | 28-Feb-23 | 3960.40 | 4080.00 | 3921.00 | 4010.30 | 216 K | 4158.30 | 4158.30 | 3921.00 | 3992.93 |
01-Jan-23 | 31-Jan-23 | 4069.25 | 4154.00 | 3764.80 | 3946.15 | 2774 K | 4333.05 | 4333.05 | 3764.80 | 3983.55 |
01-Dec-22 | 31-Dec-22 | 4375.15 | 4543.90 | 4018.00 | 4069.25 | 2633 K | 4414.53 | 4543.90 | 4018.00 | 4251.57 |
01-Nov-22 | 30-Nov-22 | 4544.00 | 4639.65 | 4239.00 | 4342.45 | 2602 K | 4387.78 | 4639.65 | 4239.00 | 4441.27 |
01-Oct-22 | 31-Oct-22 | 4496.85 | 4740.00 | 4151.25 | 4551.75 | 3942 K | 4290.60 | 4740.00 | 4151.25 | 4484.96 |
01-Sep-22 | 30-Sep-22 | 4259.00 | 4848.35 | 4212.00 | 4490.85 | 4907 K | 4128.65 | 4848.35 | 4128.65 | 4452.55 |
01-Aug-22 | 31-Aug-22 | 4430.00 | 4553.70 | 4127.55 | 4274.45 | 3113 K | 3910.87 | 4553.70 | 3910.87 | 4346.43 |
01-Jul-22 | 31-Jul-22 | 3665.00 | 4431.65 | 3557.95 | 4383.35 | 6983 K | 3812.26 | 4431.65 | 3557.95 | 4009.49 |
01-Jun-22 | 30-Jun-22 | 3891.10 | 3956.85 | 3433.15 | 3651.60 | 2252 K | 3891.35 | 3956.85 | 3433.15 | 3733.18 |
01-May-22 | 31-May-22 | 3930.80 | 4039.00 | 3432.85 | 3924.45 | 4088 K | 3950.92 | 4039.00 | 3432.85 | 3831.77 |
01-Apr-22 | 30-Apr-22 | 4080.00 | 4190.40 | 3815.15 | 3931.80 | 2422 K | 3897.51 | 4190.40 | 3815.15 | 4004.34 |
01-Mar-22 | 31-Mar-22 | 3850.00 | 4178.70 | 3360.00 | 4082.20 | 4665 K | 3927.30 | 4178.70 | 3360.00 | 3867.73 |
01-Feb-22 | 28-Feb-22 | 4000.05 | 4327.70 | 3631.50 | 3890.95 | 3954 K | 3892.04 | 4327.70 | 3631.50 | 3962.55 |
01-Jan-22 | 31-Jan-22 | 4197.90 | 4287.00 | 3500.00 | 3934.30 | 2647 K | 3804.29 | 4287.00 | 3500.00 | 3979.80 |
01-Dec-21 | 31-Dec-21 | 3779.50 | 4329.00 | 3700.00 | 4188.50 | 3942 K | 3609.32 | 4329.00 | 3609.32 | 3999.25 |
01-Nov-21 | 30-Nov-21 | 3387.90 | 3779.00 | 3219.00 | 3741.00 | 4813 K | 3686.92 | 3779.00 | 3219.00 | 3531.72 |
01-Oct-21 | 31-Oct-21 | 3660.00 | 4156.00 | 3202.50 | 3338.40 | 7008 K | 3784.61 | 4156.00 | 3202.50 | 3589.22 |
01-Sep-21 | 30-Sep-21 | 4053.90 | 4212.75 | 3645.00 | 3684.75 | 4376 K | 3670.12 | 4212.75 | 3645.00 | 3899.10 |
01-Aug-21 | 31-Aug-21 | 3664.30 | 4078.60 | 3540.05 | 4027.60 | 6087 K | 3512.61 | 4078.60 | 3512.61 | 3827.64 |
01-Jul-21 | 31-Jul-21 | 3780.00 | 4015.00 | 3450.00 | 3657.25 | 6160 K | 3299.66 | 4015.00 | 3299.66 | 3725.56 |