Introduction to Candlesticks
Bullish Heikin Ashi Pattern formed with high volume | Strong Bullish | |
Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|
27-Jan-23 | 76.55 | 78.00 | 66.35 | 74.00 | 40000 | 70.07 | 78.00 | 66.35 | 73.72 |
23-Jan-23 | 70.00 | 70.00 | 69.90 | 69.95 | 10000 | 70.17 | 70.17 | 69.90 | 69.96 |
20-Jan-23 | 68.00 | 71.30 | 68.00 | 69.50 | 14000 | 71.14 | 71.30 | 68.00 | 69.20 |
18-Jan-23 | 70.00 | 73.00 | 70.00 | 73.00 | 4000 | 70.78 | 73.00 | 70.00 | 71.50 |
17-Jan-23 | 73.20 | 73.20 | 72.80 | 73.00 | 6000 | 68.52 | 73.20 | 68.52 | 73.05 |
16-Jan-23 | 70.00 | 70.00 | 70.00 | 70.00 | 2000 | 67.03 | 67.03 | 70.00 | |
13-Jan-23 | 67.00 | 69.95 | 67.00 | 69.80 | 18000 | 65.63 | 69.95 | 65.63 | 68.44 |
12-Jan-23 | 66.20 | 66.20 | 66.20 | 66.20 | 8000 | 65.06 | 65.06 | 66.20 | |
11-Jan-23 | 64.50 | 69.95 | 64.50 | 69.95 | 12000 | 62.89 | 69.95 | 62.89 | 67.22 |
10-Jan-23 | 62.00 | 62.00 | 62.00 | 62.00 | 8000 | 63.79 | 63.79 | 62.00 | |
09-Jan-23 | 62.50 | 62.50 | 62.50 | 62.50 | 8000 | 65.07 | 65.07 | 62.50 | |
06-Jan-23 | 63.00 | 66.00 | 63.00 | 66.00 | 10000 | 65.64 | 66.00 | 63.00 | 64.50 |
05-Jan-23 | 64.00 | 66.00 | 64.00 | 66.00 | 10000 | 66.29 | 66.29 | 64.00 | 65.00 |
04-Jan-23 | 64.00 | 68.80 | 61.25 | 68.80 | 6000 | 66.87 | 68.80 | 61.25 | 65.71 |
03-Jan-23 | 69.95 | 69.95 | 64.00 | 69.80 | 14000 | 65.31 | 69.95 | 64.00 | 68.42 |
02-Jan-23 | 65.00 | 71.80 | 65.00 | 69.95 | 12000 | 62.68 | 71.80 | 62.68 | 67.94 |
30-Dec-22 | 62.05 | 62.05 | 62.05 | 62.05 | 8000 | 63.30 | 63.30 | 62.05 | |
29-Dec-22 | 61.00 | 61.00 | 61.00 | 61.00 | 8000 | 65.61 | 65.61 | 61.00 | |
28-Dec-22 | 62.10 | 68.80 | 62.10 | 68.45 | 12000 | 65.85 | 68.80 | 62.10 | 65.36 |
27-Dec-22 | 66.10 | 66.10 | 66.10 | 66.10 | 8000 | 65.60 | 65.60 | 66.10 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
23-Jan-23 | 27-Jan-23 | 70.00 | 78.00 | 66.35 | 74.00 | 50000 | 68.04 | 78.00 | 66.35 | 72.09 |
16-Jan-23 | 20-Jan-23 | 70.00 | 73.20 | 68.00 | 69.50 | 26000 | 65.91 | 73.20 | 65.91 | 70.17 |
09-Jan-23 | 13-Jan-23 | 62.50 | 69.95 | 62.00 | 69.80 | 54000 | 65.75 | 69.95 | 62.00 | 66.06 |
02-Jan-23 | 06-Jan-23 | 65.00 | 71.80 | 61.25 | 66.00 | 52000 | 65.49 | 71.80 | 61.25 | 66.01 |
26-Dec-22 | 30-Dec-22 | 66.00 | 68.80 | 61.00 | 62.05 | 42000 | 66.52 | 68.80 | 61.00 | 64.46 |
19-Dec-22 | 23-Dec-22 | 71.50 | 75.00 | 55.15 | 59.70 | 418 K | 67.70 | 75.00 | 55.15 | 65.34 |
12-Dec-22 | 16-Dec-22 | 69.00 | 69.70 | 62.20 | 69.65 | 24000 | 67.77 | 69.70 | 62.20 | 67.64 |
05-Dec-22 | 09-Dec-22 | 69.90 | 70.00 | 67.25 | 69.00 | 12000 | 66.49 | 70.00 | 66.49 | 69.04 |
28-Nov-22 | 02-Dec-22 | 63.50 | 70.50 | 63.50 | 70.50 | 48000 | 65.99 | 70.50 | 63.50 | 67.00 |
21-Nov-22 | 25-Nov-22 | 74.75 | 82.00 | 61.30 | 68.80 | 292 K | 60.27 | 82.00 | 60.27 | 71.71 |
14-Nov-22 | 18-Nov-22 | 52.50 | 71.00 | 52.50 | 67.20 | 336 K | 59.73 | 71.00 | 52.50 | 60.80 |
07-Nov-22 | 11-Nov-22 | 60.00 | 60.00 | 59.00 | 59.00 | 4000 | 59.96 | 60.00 | 59.00 | 59.50 |
31-Oct-22 | 04-Nov-22 | 56.00 | 68.00 | 56.00 | 67.25 | 10000 | 58.11 | 68.00 | 56.00 | 61.81 |
24-Oct-22 | 28-Oct-22 | 56.00 | 56.00 | 56.00 | 56.00 | 2000 | 60.23 | 60.23 | 56.00 | |
17-Oct-22 | 21-Oct-22 | 61.00 | 61.50 | 60.50 | 60.55 | 22000 | 59.57 | 61.50 | 59.57 | 60.89 |
10-Oct-22 | 14-Oct-22 | 61.00 | 61.00 | 61.00 | 61.00 | 2000 | 58.13 | 58.13 | 61.00 | |
03-Oct-22 | 07-Oct-22 | 54.15 | 63.00 | 54.15 | 62.00 | 14000 | 57.94 | 63.00 | 54.15 | 58.33 |
19-Sep-22 | 23-Sep-22 | 54.15 | 62.10 | 54.15 | 59.00 | 8000 | 58.54 | 62.10 | 54.15 | 57.35 |
12-Sep-22 | 16-Sep-22 | 63.70 | 63.70 | 58.20 | 61.90 | 8000 | 55.20 | 63.70 | 55.20 | 61.88 |
05-Sep-22 | 09-Sep-22 | 53.10 | 62.80 | 53.10 | 56.10 | 6000 | 54.12 | 62.80 | 53.10 | 56.27 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
01-Jan-23 | 31-Jan-23 | 65.00 | 78.00 | 61.25 | 74.00 | 182 K | 63.39 | 78.00 | 61.25 | 69.56 |
01-Dec-22 | 31-Dec-22 | 70.45 | 75.00 | 55.15 | 62.05 | 500 K | 61.12 | 75.00 | 55.15 | 65.66 |
01-Nov-22 | 30-Nov-22 | 56.00 | 82.00 | 52.50 | 69.00 | 686 K | 57.37 | 82.00 | 52.50 | 64.88 |
01-Oct-22 | 31-Oct-22 | 54.15 | 63.00 | 54.15 | 56.00 | 40000 | 57.92 | 63.00 | 54.15 | 56.83 |
01-Sep-22 | 30-Sep-22 | 53.10 | 63.70 | 53.10 | 59.00 | 22000 | 58.62 | 63.70 | 53.10 | 57.23 |
01-Aug-22 | 31-Aug-22 | 58.00 | 59.00 | 47.00 | 58.55 | 28000 | 61.61 | 61.61 | 47.00 | 55.64 |
01-Jul-22 | 31-Jul-22 | 62.00 | 62.00 | 49.50 | 53.00 | 62000 | 66.59 | 66.59 | 49.50 | 56.62 |
01-Jun-22 | 30-Jun-22 | 78.50 | 85.90 | 57.60 | 57.60 | 122 K | 63.28 | 85.90 | 57.60 | 69.90 |
01-May-22 | 31-May-22 | 62.50 | 80.00 | 47.15 | 80.00 | 178 K | 59.15 | 80.00 | 47.15 | 67.41 |
01-Apr-22 | 30-Apr-22 | 60.00 | 69.40 | 60.00 | 62.55 | 144 K | 55.32 | 69.40 | 55.32 | 62.99 |
01-Mar-22 | 31-Mar-22 | 50.90 | 64.90 | 49.00 | 56.00 | 52000 | 55.44 | 64.90 | 49.00 | 55.20 |
01-Feb-22 | 28-Feb-22 | 52.10 | 67.50 | 50.10 | 54.00 | 200 K | 54.96 | 67.50 | 50.10 | 55.92 |
01-Jan-22 | 31-Jan-22 | 56.00 | 64.00 | 47.00 | 63.95 | 108 K | 52.18 | 64.00 | 47.00 | 57.74 |
01-Dec-21 | 31-Dec-21 | 48.00 | 59.45 | 43.50 | 58.50 | 46000 | 51.99 | 59.45 | 43.50 | 52.36 |
01-Nov-21 | 30-Nov-21 | 56.75 | 61.00 | 50.00 | 53.00 | 180 K | 48.80 | 61.00 | 48.80 | 55.19 |
01-Oct-21 | 31-Oct-21 | 47.50 | 61.60 | 47.50 | 55.85 | 246 K | 44.48 | 61.60 | 44.48 | 53.11 |
01-Sep-21 | 30-Sep-21 | 44.90 | 47.75 | 40.00 | 47.50 | 24000 | 43.92 | 47.75 | 40.00 | 45.04 |
01-Aug-21 | 31-Aug-21 | 42.90 | 42.90 | 42.90 | 42.90 | 2000 | 44.95 | 44.95 | 42.90 | |
01-Jul-21 | 31-Jul-21 | 53.00 | 56.00 | 42.90 | 42.90 | 152 K | 41.19 | 56.00 | 41.19 | 48.70 |
01-Jun-21 | 30-Jun-21 | 44.00 | 56.00 | 35.20 | 54.50 | 304 K | 34.96 | 56.00 | 34.96 | 47.42 |