Introduction to Candlesticks
Bearish Heikin Ashi Pattern formed with high volume | Strong Bearish | |
Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|
25-Jan-23 | 1640.00 | 1645.00 | 1563.20 | 1571.15 | 12387 | 1627.02 | 1645.00 | 1563.20 | 1604.84 |
24-Jan-23 | 1630.90 | 1635.00 | 1619.55 | 1629.55 | 1978 | 1625.29 | 1635.00 | 1619.55 | 1628.75 |
23-Jan-23 | 1629.65 | 1634.95 | 1611.30 | 1622.90 | 2757 | 1625.88 | 1634.95 | 1611.30 | 1624.70 |
20-Jan-23 | 1632.45 | 1635.00 | 1618.55 | 1621.50 | 2461 | 1624.89 | 1635.00 | 1618.55 | 1626.88 |
19-Jan-23 | 1612.00 | 1640.00 | 1612.00 | 1632.45 | 1449 | 1625.67 | 1640.00 | 1612.00 | 1624.11 |
18-Jan-23 | 1622.95 | 1640.00 | 1620.10 | 1634.85 | 3650 | 1621.86 | 1640.00 | 1620.10 | 1629.47 |
17-Jan-23 | 1620.00 | 1628.65 | 1616.00 | 1622.15 | 2074 | 1622.02 | 1628.65 | 1616.00 | 1621.70 |
16-Jan-23 | 1642.50 | 1642.50 | 1604.95 | 1613.35 | 2131 | 1618.21 | 1642.50 | 1604.95 | 1625.82 |
13-Jan-23 | 1619.00 | 1640.00 | 1613.80 | 1635.50 | 3737 | 1609.35 | 1640.00 | 1609.35 | 1627.08 |
12-Jan-23 | 1608.00 | 1625.75 | 1602.00 | 1614.75 | 2357 | 1606.07 | 1625.75 | 1602.00 | 1612.62 |
11-Jan-23 | 1622.40 | 1628.85 | 1607.50 | 1617.65 | 3693 | 1593.05 | 1628.85 | 1593.05 | 1619.10 |
10-Jan-23 | 1581.35 | 1624.00 | 1580.00 | 1616.35 | 8651 | 1585.67 | 1624.00 | 1580.00 | 1600.43 |
09-Jan-23 | 1592.45 | 1598.85 | 1578.25 | 1592.05 | 3080 | 1580.94 | 1598.85 | 1578.25 | 1590.40 |
06-Jan-23 | 1586.10 | 1589.35 | 1572.95 | 1584.50 | 2105 | 1578.65 | 1589.35 | 1572.95 | 1583.22 |
05-Jan-23 | 1580.70 | 1588.40 | 1567.35 | 1578.20 | 3891 | 1578.64 | 1588.40 | 1567.35 | 1578.66 |
04-Jan-23 | 1594.95 | 1594.95 | 1563.15 | 1574.00 | 2794 | 1575.53 | 1594.95 | 1563.15 | 1581.76 |
03-Jan-23 | 1580.00 | 1594.75 | 1580.00 | 1587.70 | 2381 | 1565.44 | 1594.75 | 1565.44 | 1585.61 |
02-Jan-23 | 1562.15 | 1583.90 | 1559.00 | 1572.20 | 4025 | 1561.56 | 1583.90 | 1559.00 | 1569.31 |
30-Dec-22 | 1572.30 | 1580.20 | 1541.30 | 1554.40 | 3200 | 1561.08 | 1580.20 | 1541.30 | 1562.05 |
29-Dec-22 | 1558.65 | 1584.75 | 1551.10 | 1572.30 | 1405 | 1555.45 | 1584.75 | 1551.10 | 1566.70 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
23-Jan-23 | 27-Jan-23 | 1629.65 | 1645.00 | 1563.20 | 1571.15 | 17122 | 1609.96 | 1645.00 | 1563.20 | 1602.25 |
16-Jan-23 | 20-Jan-23 | 1642.50 | 1642.50 | 1604.95 | 1621.50 | 11765 | 1592.06 | 1642.50 | 1592.06 | 1627.86 |
09-Jan-23 | 13-Jan-23 | 1592.45 | 1640.00 | 1578.25 | 1635.50 | 21518 | 1572.57 | 1640.00 | 1572.57 | 1611.55 |
02-Jan-23 | 06-Jan-23 | 1562.15 | 1594.95 | 1559.00 | 1584.50 | 15196 | 1570.00 | 1594.95 | 1559.00 | 1575.15 |
26-Dec-22 | 30-Dec-22 | 1544.50 | 1584.75 | 1533.80 | 1554.40 | 16006 | 1585.63 | 1585.63 | 1533.80 | 1554.36 |
19-Dec-22 | 23-Dec-22 | 1578.35 | 1615.00 | 1531.90 | 1534.30 | 34124 | 1606.38 | 1615.00 | 1531.90 | 1564.89 |
12-Dec-22 | 16-Dec-22 | 1618.80 | 1638.00 | 1571.10 | 1587.40 | 20588 | 1608.93 | 1638.00 | 1571.10 | 1603.82 |
05-Dec-22 | 09-Dec-22 | 1620.00 | 1669.00 | 1604.25 | 1610.70 | 23618 | 1591.88 | 1669.00 | 1591.88 | 1625.99 |
28-Nov-22 | 02-Dec-22 | 1585.00 | 1637.00 | 1547.00 | 1616.40 | 32769 | 1587.41 | 1637.00 | 1547.00 | 1596.35 |
21-Nov-22 | 25-Nov-22 | 1575.50 | 1597.65 | 1565.00 | 1570.85 | 17549 | 1597.57 | 1597.65 | 1565.00 | 1577.25 |
14-Nov-22 | 18-Nov-22 | 1601.70 | 1608.45 | 1569.85 | 1575.95 | 20134 | 1606.16 | 1608.45 | 1569.85 | 1588.99 |
07-Nov-22 | 11-Nov-22 | 1611.50 | 1620.00 | 1585.00 | 1601.70 | 19679 | 1607.77 | 1620.00 | 1585.00 | 1604.55 |
31-Oct-22 | 04-Nov-22 | 1615.00 | 1690.00 | 1566.90 | 1594.75 | 102 K | 1598.88 | 1690.00 | 1566.90 | 1616.66 |
24-Oct-22 | 28-Oct-22 | 1565.00 | 1618.00 | 1560.00 | 1599.45 | 19125 | 1612.16 | 1618.00 | 1560.00 | 1585.61 |
17-Oct-22 | 21-Oct-22 | 1634.55 | 1639.15 | 1522.25 | 1542.90 | 96144 | 1639.60 | 1639.60 | 1522.25 | 1584.71 |
10-Oct-22 | 14-Oct-22 | 1614.30 | 1725.00 | 1606.00 | 1626.40 | 42069 | 1636.28 | 1725.00 | 1606.00 | 1642.93 |
03-Oct-22 | 07-Oct-22 | 1596.00 | 1645.00 | 1582.25 | 1614.30 | 28149 | 1663.17 | 1663.17 | 1582.25 | 1609.39 |
26-Sep-22 | 30-Sep-22 | 1660.20 | 1698.75 | 1551.55 | 1591.45 | 62156 | 1700.84 | 1700.84 | 1551.55 | 1625.49 |
19-Sep-22 | 23-Sep-22 | 1715.00 | 1962.00 | 1682.00 | 1694.20 | 821 K | 1638.39 | 1962.00 | 1638.39 | 1763.30 |
12-Sep-22 | 16-Sep-22 | 1639.45 | 1760.00 | 1619.15 | 1701.20 | 115 K | 1596.83 | 1760.00 | 1596.83 | 1679.95 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
01-Jan-23 | 31-Jan-23 | 1562.15 | 1645.00 | 1559.00 | 1571.15 | 65601 | 1595.99 | 1645.00 | 1559.00 | 1584.32 |
01-Dec-22 | 31-Dec-22 | 1600.00 | 1669.00 | 1531.90 | 1554.40 | 108 K | 1603.15 | 1669.00 | 1531.90 | 1588.82 |
01-Nov-22 | 30-Nov-22 | 1593.55 | 1645.90 | 1547.00 | 1575.50 | 112 K | 1615.82 | 1645.90 | 1547.00 | 1590.49 |
01-Oct-22 | 31-Oct-22 | 1596.00 | 1725.00 | 1522.25 | 1593.55 | 251 K | 1622.44 | 1725.00 | 1522.25 | 1609.20 |
01-Sep-22 | 30-Sep-22 | 1598.00 | 1962.00 | 1551.55 | 1591.45 | 1054 K | 1569.12 | 1962.00 | 1551.55 | 1675.75 |
01-Aug-22 | 31-Aug-22 | 1598.00 | 1648.00 | 1537.00 | 1598.25 | 85689 | 1542.94 | 1648.00 | 1537.00 | 1595.31 |
01-Jul-22 | 31-Jul-22 | 1529.95 | 1658.30 | 1441.00 | 1594.65 | 196 K | 1529.90 | 1658.30 | 1441.00 | 1555.97 |
01-Jun-22 | 30-Jun-22 | 1588.10 | 1649.00 | 1522.00 | 1529.90 | 156 K | 1487.54 | 1649.00 | 1487.54 | 1572.25 |
01-May-22 | 31-May-22 | 1529.95 | 1627.50 | 1469.90 | 1588.35 | 149 K | 1421.16 | 1627.50 | 1421.16 | 1553.93 |
01-Apr-22 | 30-Apr-22 | 1313.90 | 1545.00 | 1305.80 | 1514.80 | 202 K | 1422.45 | 1545.00 | 1305.80 | 1419.88 |
01-Mar-22 | 31-Mar-22 | 1360.00 | 1417.05 | 1291.55 | 1307.35 | 181 K | 1500.91 | 1500.91 | 1291.55 | 1343.99 |
01-Feb-22 | 28-Feb-22 | 1418.05 | 1479.90 | 1309.00 | 1349.60 | 165 K | 1612.68 | 1612.68 | 1309.00 | 1389.14 |
01-Jan-22 | 31-Jan-22 | 1607.10 | 1773.20 | 1411.00 | 1415.25 | 274 K | 1673.72 | 1773.20 | 1411.00 | 1551.64 |
01-Dec-21 | 31-Dec-21 | 1688.95 | 1688.95 | 1584.90 | 1618.20 | 93501 | 1702.19 | 1702.19 | 1584.90 | 1645.25 |
01-Nov-21 | 30-Nov-21 | 1746.00 | 1799.00 | 1636.25 | 1661.60 | 196 K | 1693.67 | 1799.00 | 1636.25 | 1710.71 |
01-Oct-21 | 31-Oct-21 | 1629.70 | 1799.80 | 1619.55 | 1720.90 | 451 K | 1694.85 | 1799.80 | 1619.55 | 1692.49 |
01-Sep-21 | 30-Sep-21 | 1676.00 | 1750.00 | 1585.00 | 1626.15 | 242 K | 1730.41 | 1750.00 | 1585.00 | 1659.29 |
01-Aug-21 | 31-Aug-21 | 1803.95 | 1902.35 | 1616.00 | 1672.60 | 516 K | 1712.09 | 1902.35 | 1616.00 | 1748.72 |
01-Jul-21 | 31-Jul-21 | 1893.65 | 1894.85 | 1725.65 | 1803.95 | 934 K | 1594.66 | 1894.85 | 1594.66 | 1829.52 |
01-Jun-21 | 30-Jun-21 | 1530.00 | 2000.00 | 1518.05 | 1952.25 | 765 K | 1439.25 | 2000.00 | 1439.25 | 1750.08 |