Introduction to Candlesticks
Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|
27-Jan-23 | 453.90 | 455.95 | 447.60 | 453.40 | 62013 | 457.01 | 457.01 | 447.60 | 452.71 |
25-Jan-23 | 460.00 | 460.00 | 450.10 | 451.70 | 45020 | 458.58 | 460.00 | 450.10 | 455.45 |
24-Jan-23 | 459.75 | 462.05 | 457.00 | 460.05 | 29908 | 457.45 | 462.05 | 457.00 | 459.71 |
23-Jan-23 | 457.70 | 458.20 | 454.00 | 457.45 | 26213 | 458.05 | 458.20 | 454.00 | 456.84 |
20-Jan-23 | 456.80 | 460.00 | 453.55 | 455.30 | 31473 | 459.69 | 460.00 | 453.55 | 456.41 |
19-Jan-23 | 461.50 | 461.50 | 456.00 | 456.80 | 33191 | 460.44 | 461.50 | 456.00 | 458.95 |
18-Jan-23 | 460.75 | 461.20 | 458.00 | 459.80 | 45646 | 460.94 | 461.20 | 458.00 | 459.94 |
17-Jan-23 | 458.15 | 461.15 | 458.15 | 460.75 | 30832 | 462.32 | 462.32 | 458.15 | 459.55 |
16-Jan-23 | 462.90 | 463.95 | 458.85 | 460.00 | 42645 | 463.22 | 463.95 | 458.85 | 461.42 |
13-Jan-23 | 462.60 | 465.00 | 460.25 | 461.75 | 20609 | 464.05 | 465.00 | 460.25 | 462.40 |
12-Jan-23 | 460.05 | 467.50 | 458.15 | 462.60 | 65793 | 466.02 | 467.50 | 458.15 | 462.07 |
11-Jan-23 | 462.10 | 468.00 | 461.05 | 462.75 | 49534 | 468.56 | 468.56 | 461.05 | 463.48 |
10-Jan-23 | 472.50 | 472.50 | 459.45 | 460.05 | 67622 | 470.99 | 472.50 | 459.45 | 466.12 |
09-Jan-23 | 470.00 | 472.70 | 468.00 | 470.50 | 20924 | 471.68 | 472.70 | 468.00 | 470.30 |
06-Jan-23 | 474.70 | 477.00 | 465.00 | 466.60 | 83510 | 472.53 | 477.00 | 465.00 | 470.83 |
05-Jan-23 | 470.55 | 474.00 | 468.30 | 472.70 | 22684 | 473.67 | 474.00 | 468.30 | 471.39 |
04-Jan-23 | 475.20 | 476.90 | 470.00 | 471.70 | 21397 | 473.89 | 476.90 | 470.00 | 473.45 |
03-Jan-23 | 474.50 | 479.00 | 471.00 | 474.90 | 33337 | 472.93 | 479.00 | 471.00 | 474.85 |
02-Jan-23 | 477.00 | 477.00 | 470.30 | 474.20 | 32360 | 471.23 | 477.00 | 470.30 | 474.62 |
30-Dec-22 | 471.10 | 478.00 | 467.90 | 469.70 | 58870 | 470.79 | 478.00 | 467.90 | 471.68 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
23-Jan-23 | 27-Jan-23 | 457.70 | 462.05 | 447.60 | 453.40 | 163 K | 463.66 | 463.66 | 447.60 | 455.19 |
16-Jan-23 | 20-Jan-23 | 462.90 | 463.95 | 453.55 | 455.30 | 183 K | 468.40 | 468.40 | 453.55 | 458.92 |
09-Jan-23 | 13-Jan-23 | 470.00 | 472.70 | 458.15 | 461.75 | 224 K | 471.15 | 472.70 | 458.15 | 465.65 |
02-Jan-23 | 06-Jan-23 | 477.00 | 479.00 | 465.00 | 466.60 | 193 K | 470.39 | 479.00 | 465.00 | 471.90 |
26-Dec-22 | 30-Dec-22 | 456.10 | 480.00 | 454.00 | 469.70 | 197 K | 475.83 | 480.00 | 454.00 | 464.95 |
19-Dec-22 | 23-Dec-22 | 480.60 | 484.85 | 452.00 | 456.10 | 217 K | 483.27 | 484.85 | 452.00 | 468.39 |
12-Dec-22 | 16-Dec-22 | 490.00 | 493.35 | 478.15 | 480.60 | 239 K | 481.02 | 493.35 | 478.15 | 485.52 |
05-Dec-22 | 09-Dec-22 | 484.70 | 498.00 | 480.20 | 483.70 | 300 K | 475.40 | 498.00 | 475.40 | 486.65 |
28-Nov-22 | 02-Dec-22 | 468.75 | 487.40 | 466.95 | 484.70 | 456 K | 473.84 | 487.40 | 466.95 | 476.95 |
21-Nov-22 | 25-Nov-22 | 466.00 | 472.45 | 453.90 | 468.85 | 533 K | 482.38 | 482.38 | 453.90 | 465.30 |
14-Nov-22 | 18-Nov-22 | 471.30 | 475.55 | 462.05 | 466.70 | 671 K | 495.87 | 495.87 | 462.05 | 468.90 |
07-Nov-22 | 11-Nov-22 | 496.00 | 498.75 | 468.10 | 471.30 | 489 K | 508.19 | 508.19 | 468.10 | 483.54 |
31-Oct-22 | 04-Nov-22 | 507.50 | 509.90 | 498.80 | 500.35 | 325 K | 512.25 | 512.25 | 498.80 | 504.14 |
24-Oct-22 | 28-Oct-22 | 517.80 | 517.80 | 503.60 | 505.60 | 152 K | 513.30 | 517.80 | 503.60 | 511.20 |
17-Oct-22 | 21-Oct-22 | 512.00 | 519.00 | 502.15 | 508.25 | 231 K | 516.25 | 519.00 | 502.15 | 510.35 |
10-Oct-22 | 14-Oct-22 | 515.00 | 528.00 | 502.70 | 512.30 | 378 K | 518.01 | 528.00 | 502.70 | 514.50 |
03-Oct-22 | 07-Oct-22 | 514.00 | 532.60 | 510.65 | 520.00 | 536 K | 516.70 | 532.60 | 510.65 | 519.31 |
26-Sep-22 | 30-Sep-22 | 515.00 | 518.60 | 498.80 | 513.70 | 525 K | 521.87 | 521.87 | 498.80 | 511.52 |
19-Sep-22 | 23-Sep-22 | 518.00 | 527.95 | 512.25 | 519.50 | 362 K | 524.32 | 527.95 | 512.25 | 519.42 |
12-Sep-22 | 16-Sep-22 | 525.05 | 557.70 | 517.00 | 519.35 | 1355 K | 518.86 | 557.70 | 517.00 | 529.77 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
01-Jan-23 | 31-Jan-23 | 477.00 | 479.00 | 447.60 | 453.40 | 764 K | 487.56 | 487.56 | 447.60 | 464.25 |
01-Dec-22 | 31-Dec-22 | 478.00 | 498.00 | 452.00 | 469.70 | 1065 K | 500.69 | 500.69 | 452.00 | 474.43 |
01-Nov-22 | 30-Nov-22 | 503.40 | 508.35 | 453.90 | 478.60 | 2289 K | 515.32 | 515.32 | 453.90 | 486.06 |
01-Oct-22 | 31-Oct-22 | 514.00 | 532.60 | 499.00 | 500.90 | 1374 K | 519.01 | 532.60 | 499.00 | 511.62 |
01-Sep-22 | 30-Sep-22 | 524.50 | 557.70 | 498.80 | 513.70 | 2752 K | 514.35 | 557.70 | 498.80 | 523.67 |
01-Aug-22 | 31-Aug-22 | 509.00 | 540.00 | 488.10 | 521.75 | 5038 K | 513.99 | 540.00 | 488.10 | 514.71 |
01-Jul-22 | 31-Jul-22 | 503.85 | 526.50 | 495.05 | 509.15 | 1216 K | 519.35 | 526.50 | 495.05 | 508.64 |
01-Jun-22 | 30-Jun-22 | 535.75 | 544.40 | 490.90 | 506.95 | 1895 K | 519.19 | 544.40 | 490.90 | 519.50 |
01-May-22 | 31-May-22 | 541.00 | 588.60 | 488.10 | 537.65 | 10750 K | 499.55 | 588.60 | 488.10 | 538.84 |
01-Apr-22 | 30-Apr-22 | 442.15 | 593.00 | 442.15 | 545.35 | 24318 K | 493.44 | 593.00 | 442.15 | 505.66 |
01-Mar-22 | 31-Mar-22 | 464.90 | 505.00 | 441.00 | 442.15 | 3103 K | 523.61 | 523.61 | 441.00 | 463.26 |
01-Feb-22 | 28-Feb-22 | 537.65 | 545.00 | 457.55 | 464.35 | 1767 K | 546.09 | 546.09 | 457.55 | 501.14 |
01-Jan-22 | 31-Jan-22 | 519.85 | 561.35 | 493.30 | 534.95 | 2385 K | 564.81 | 564.81 | 493.30 | 527.36 |
01-Dec-21 | 31-Dec-21 | 535.90 | 555.00 | 511.00 | 517.75 | 3013 K | 599.71 | 599.71 | 511.00 | 529.91 |
01-Nov-21 | 30-Nov-21 | 584.00 | 637.00 | 525.00 | 527.25 | 1882 K | 631.11 | 637.00 | 525.00 | 568.31 |
01-Oct-21 | 31-Oct-21 | 636.00 | 662.85 | 584.00 | 593.60 | 1819 K | 643.11 | 662.85 | 584.00 | 619.11 |
01-Sep-21 | 30-Sep-21 | 635.00 | 688.95 | 620.00 | 640.00 | 3457 K | 640.24 | 688.95 | 620.00 | 645.99 |
01-Aug-21 | 31-Aug-21 | 703.00 | 746.80 | 597.00 | 632.00 | 6128 K | 610.78 | 746.80 | 597.00 | 669.70 |
01-Jul-21 | 31-Jul-21 | 634.15 | 700.00 | 615.45 | 697.20 | 8256 K | 559.86 | 700.00 | 559.86 | 661.70 |
01-Jun-21 | 30-Jun-21 | 550.00 | 661.15 | 543.80 | 634.15 | 17146 K | 522.44 | 661.15 | 522.44 | 597.27 |