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 |
---|---|---|---|---|---|---|---|---|---|
06-Feb-23 | 105.25 | 109.15 | 104.60 | 108.30 | 305 K | 105.33 | 109.15 | 104.60 | 106.83 |
03-Feb-23 | 104.30 | 106.00 | 102.40 | 104.85 | 279 K | 106.28 | 106.28 | 102.40 | 104.39 |
02-Feb-23 | 105.80 | 107.75 | 104.20 | 105.10 | 291 K | 106.85 | 107.75 | 104.20 | 105.71 |
01-Feb-23 | 108.00 | 109.40 | 104.25 | 105.25 | 329 K | 106.98 | 109.40 | 104.25 | 106.72 |
31-Jan-23 | 104.20 | 108.35 | 103.60 | 107.35 | 387 K | 108.08 | 108.35 | 103.60 | 105.88 |
30-Jan-23 | 107.55 | 108.45 | 102.70 | 103.60 | 572 K | 110.58 | 110.58 | 102.70 | 105.57 |
27-Jan-23 | 111.00 | 111.90 | 105.55 | 107.55 | 364 K | 112.16 | 112.16 | 105.55 | 109.00 |
25-Jan-23 | 111.00 | 112.00 | 110.35 | 111.20 | 416 K | 113.17 | 113.17 | 110.35 | 111.14 |
24-Jan-23 | 112.30 | 113.00 | 110.55 | 110.95 | 252 K | 114.65 | 114.65 | 110.55 | 111.70 |
23-Jan-23 | 115.00 | 115.00 | 110.75 | 111.45 | 300 K | 116.25 | 116.25 | 110.75 | 113.05 |
20-Jan-23 | 117.00 | 117.25 | 114.30 | 114.55 | 279 K | 116.72 | 117.25 | 114.30 | 115.78 |
19-Jan-23 | 115.45 | 119.90 | 115.35 | 116.65 | 507 K | 116.60 | 119.90 | 115.35 | 116.84 |
18-Jan-23 | 116.45 | 116.85 | 115.10 | 115.65 | 237 K | 117.19 | 117.19 | 115.10 | 116.01 |
17-Jan-23 | 115.85 | 117.50 | 115.25 | 116.10 | 189 K | 118.20 | 118.20 | 115.25 | 116.18 |
16-Jan-23 | 118.20 | 118.95 | 115.00 | 115.65 | 268 K | 119.45 | 119.45 | 115.00 | 116.95 |
13-Jan-23 | 120.80 | 121.35 | 117.20 | 117.80 | 336 K | 119.62 | 121.35 | 117.20 | 119.29 |
12-Jan-23 | 118.45 | 121.80 | 116.80 | 120.15 | 802 K | 119.94 | 121.80 | 116.80 | 119.30 |
11-Jan-23 | 120.80 | 121.85 | 117.20 | 117.95 | 427 K | 120.43 | 121.85 | 117.20 | 119.45 |
10-Jan-23 | 118.65 | 123.40 | 117.25 | 120.20 | 699 K | 120.98 | 123.40 | 117.25 | 119.88 |
09-Jan-23 | 122.50 | 123.00 | 118.25 | 119.00 | 437 K | 121.28 | 123.00 | 118.25 | 120.69 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
06-Feb-23 | 10-Feb-23 | 105.25 | 109.15 | 104.60 | 108.30 | 305 K | 109.77 | 109.77 | 104.60 | 106.83 |
30-Jan-23 | 03-Feb-23 | 107.55 | 109.40 | 102.40 | 104.85 | 1860 K | 113.50 | 113.50 | 102.40 | 106.05 |
23-Jan-23 | 27-Jan-23 | 115.00 | 115.00 | 105.55 | 107.55 | 1334 K | 116.22 | 116.22 | 105.55 | 110.78 |
16-Jan-23 | 20-Jan-23 | 118.20 | 119.90 | 114.30 | 114.55 | 1482 K | 115.71 | 119.90 | 114.30 | 116.74 |
09-Jan-23 | 13-Jan-23 | 122.50 | 123.40 | 116.80 | 117.80 | 2703 K | 111.29 | 123.40 | 111.29 | 120.12 |
02-Jan-23 | 06-Jan-23 | 107.20 | 127.80 | 105.45 | 121.00 | 17520 K | 107.23 | 127.80 | 105.45 | 115.36 |
26-Dec-22 | 30-Dec-22 | 103.15 | 108.55 | 101.30 | 107.20 | 604 K | 109.40 | 109.40 | 101.30 | 105.05 |
19-Dec-22 | 23-Dec-22 | 110.90 | 112.55 | 101.10 | 101.60 | 831 K | 112.26 | 112.55 | 101.10 | 106.54 |
12-Dec-22 | 16-Dec-22 | 111.50 | 114.70 | 109.60 | 110.10 | 659 K | 113.05 | 114.70 | 109.60 | 111.47 |
05-Dec-22 | 09-Dec-22 | 117.70 | 117.80 | 111.00 | 111.45 | 813 K | 111.62 | 117.80 | 111.00 | 114.49 |
28-Nov-22 | 02-Dec-22 | 109.95 | 118.40 | 109.95 | 116.25 | 1730 K | 109.59 | 118.40 | 109.59 | 113.64 |
21-Nov-22 | 25-Nov-22 | 108.45 | 110.50 | 104.00 | 110.15 | 803 K | 110.91 | 110.91 | 104.00 | 108.28 |
14-Nov-22 | 18-Nov-22 | 113.15 | 113.15 | 108.00 | 108.45 | 539 K | 111.14 | 113.15 | 108.00 | 110.69 |
07-Nov-22 | 11-Nov-22 | 110.00 | 114.95 | 109.10 | 112.60 | 865 K | 110.61 | 114.95 | 109.10 | 111.66 |
31-Oct-22 | 04-Nov-22 | 108.30 | 110.95 | 108.30 | 109.45 | 637 K | 111.97 | 111.97 | 108.30 | 109.25 |
24-Oct-22 | 28-Oct-22 | 107.05 | 112.40 | 107.00 | 108.55 | 487 K | 115.20 | 115.20 | 107.00 | 108.75 |
17-Oct-22 | 21-Oct-22 | 115.00 | 115.00 | 106.70 | 107.05 | 1296 K | 119.46 | 119.46 | 106.70 | 110.94 |
10-Oct-22 | 14-Oct-22 | 120.45 | 121.65 | 115.05 | 115.75 | 987 K | 120.70 | 121.65 | 115.05 | 118.23 |
03-Oct-22 | 07-Oct-22 | 117.00 | 124.15 | 114.45 | 121.65 | 954 K | 122.08 | 124.15 | 114.45 | 119.31 |
26-Sep-22 | 30-Sep-22 | 121.50 | 121.55 | 113.80 | 116.65 | 1054 K | 125.79 | 125.79 | 113.80 | 118.38 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
01-Feb-23 | 28-Feb-23 | 108.00 | 109.40 | 102.40 | 108.30 | 1206 K | 111.48 | 111.48 | 102.40 | 107.03 |
01-Jan-23 | 31-Jan-23 | 107.20 | 127.80 | 102.70 | 107.35 | 24001 K | 111.70 | 127.80 | 102.70 | 111.26 |
01-Dec-22 | 31-Dec-22 | 112.00 | 118.40 | 101.10 | 107.20 | 3825 K | 113.72 | 118.40 | 101.10 | 109.67 |
01-Nov-22 | 30-Nov-22 | 110.15 | 114.95 | 104.00 | 112.00 | 3441 K | 117.17 | 117.17 | 104.00 | 110.28 |
01-Oct-22 | 31-Oct-22 | 117.00 | 124.15 | 106.70 | 109.40 | 3945 K | 120.02 | 124.15 | 106.70 | 114.31 |
01-Sep-22 | 30-Sep-22 | 126.85 | 138.20 | 113.80 | 116.65 | 7854 K | 116.17 | 138.20 | 113.80 | 123.88 |
01-Aug-22 | 31-Aug-22 | 109.45 | 129.50 | 107.00 | 127.35 | 9463 K | 114.01 | 129.50 | 107.00 | 118.32 |
01-Jul-22 | 31-Jul-22 | 106.65 | 119.75 | 104.60 | 109.45 | 6134 K | 117.91 | 119.75 | 104.60 | 110.11 |
01-Jun-22 | 30-Jun-22 | 114.55 | 119.90 | 98.00 | 106.65 | 4743 K | 126.04 | 126.04 | 98.00 | 109.78 |
01-May-22 | 31-May-22 | 124.00 | 126.00 | 103.50 | 114.55 | 5086 K | 135.06 | 135.06 | 103.50 | 117.01 |
01-Apr-22 | 30-Apr-22 | 127.30 | 144.75 | 125.10 | 125.70 | 9881 K | 139.40 | 144.75 | 125.10 | 130.71 |
01-Mar-22 | 31-Mar-22 | 128.00 | 141.95 | 122.25 | 126.90 | 12829 K | 149.03 | 149.03 | 122.25 | 129.78 |
01-Feb-22 | 28-Feb-22 | 138.95 | 147.75 | 123.00 | 129.15 | 8051 K | 163.36 | 163.36 | 123.00 | 134.71 |
01-Jan-22 | 31-Jan-22 | 167.80 | 182.30 | 131.15 | 137.75 | 17703 K | 171.96 | 182.30 | 131.15 | 154.75 |
01-Dec-21 | 31-Dec-21 | 163.00 | 174.95 | 156.10 | 166.80 | 8368 K | 178.72 | 178.72 | 156.10 | 165.21 |
01-Nov-21 | 30-Nov-21 | 179.00 | 188.15 | 159.20 | 161.80 | 9148 K | 185.40 | 188.15 | 159.20 | 172.04 |
01-Oct-21 | 31-Oct-21 | 183.20 | 222.50 | 173.25 | 177.45 | 38724 K | 181.69 | 222.50 | 173.25 | 189.10 |
01-Sep-21 | 30-Sep-21 | 182.60 | 194.75 | 173.80 | 185.50 | 18915 K | 179.22 | 194.75 | 173.80 | 184.16 |
01-Aug-21 | 31-Aug-21 | 189.35 | 209.50 | 161.40 | 183.90 | 39033 K | 172.40 | 209.50 | 161.40 | 186.04 |
01-Jul-21 | 31-Jul-21 | 177.65 | 196.00 | 165.50 | 187.80 | 41422 K | 163.07 | 196.00 | 163.07 | 181.74 |