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 |
---|---|---|---|---|---|---|---|---|---|
27-Jan-23 | 1212.00 | 1212.00 | 1129.10 | 1144.25 | 22050 | 1194.09 | 1212.00 | 1129.10 | 1174.34 |
25-Jan-23 | 1204.40 | 1231.95 | 1139.30 | 1201.55 | 20670 | 1193.88 | 1231.95 | 1139.30 | 1194.30 |
24-Jan-23 | 1152.00 | 1210.00 | 1152.00 | 1186.60 | 10924 | 1212.61 | 1212.61 | 1152.00 | 1175.15 |
23-Jan-23 | 1207.90 | 1213.85 | 1160.00 | 1167.50 | 12106 | 1237.90 | 1237.90 | 1160.00 | 1187.31 |
20-Jan-23 | 1237.35 | 1238.90 | 1181.15 | 1196.10 | 14167 | 1262.43 | 1262.43 | 1181.15 | 1213.38 |
19-Jan-23 | 1260.90 | 1260.90 | 1216.00 | 1238.85 | 12985 | 1280.69 | 1280.69 | 1216.00 | 1244.16 |
18-Jan-23 | 1268.55 | 1279.40 | 1241.00 | 1248.40 | 21774 | 1302.04 | 1302.04 | 1241.00 | 1259.34 |
17-Jan-23 | 1305.55 | 1323.30 | 1244.00 | 1249.80 | 22580 | 1323.42 | 1323.42 | 1244.00 | 1280.66 |
16-Jan-23 | 1340.00 | 1415.15 | 1295.00 | 1305.55 | 44069 | 1307.92 | 1415.15 | 1295.00 | 1338.92 |
13-Jan-23 | 1360.00 | 1399.00 | 1340.00 | 1356.20 | 57769 | 1252.03 | 1399.00 | 1252.03 | 1363.80 |
12-Jan-23 | 1217.80 | 1400.00 | 1150.55 | 1379.20 | 320 K | 1217.18 | 1400.00 | 1150.55 | 1286.89 |
11-Jan-23 | 1222.00 | 1222.00 | 1205.00 | 1211.05 | 6246 | 1219.34 | 1222.00 | 1205.00 | 1215.01 |
10-Jan-23 | 1229.00 | 1232.85 | 1198.55 | 1211.00 | 9861 | 1220.83 | 1232.85 | 1198.55 | 1217.85 |
09-Jan-23 | 1232.15 | 1232.15 | 1208.50 | 1216.95 | 8650 | 1219.22 | 1232.15 | 1208.50 | 1222.44 |
06-Jan-23 | 1219.50 | 1225.00 | 1191.15 | 1213.20 | 9264 | 1226.22 | 1226.22 | 1191.15 | 1212.21 |
05-Jan-23 | 1246.00 | 1246.00 | 1200.00 | 1206.15 | 14087 | 1227.91 | 1246.00 | 1200.00 | 1224.54 |
04-Jan-23 | 1235.00 | 1258.15 | 1228.35 | 1241.25 | 14132 | 1215.12 | 1258.15 | 1215.12 | 1240.69 |
03-Jan-23 | 1202.80 | 1269.70 | 1191.45 | 1249.70 | 60829 | 1201.83 | 1269.70 | 1191.45 | 1228.41 |
02-Jan-23 | 1195.50 | 1212.00 | 1185.50 | 1200.80 | 12336 | 1205.22 | 1212.00 | 1185.50 | 1198.45 |
30-Dec-22 | 1199.35 | 1217.95 | 1190.00 | 1193.30 | 15906 | 1210.29 | 1217.95 | 1190.00 | 1200.15 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
23-Jan-23 | 27-Jan-23 | 1207.90 | 1231.95 | 1129.10 | 1144.25 | 65750 | 1265.69 | 1265.69 | 1129.10 | 1178.30 |
16-Jan-23 | 20-Jan-23 | 1340.00 | 1415.15 | 1181.15 | 1196.10 | 115 K | 1248.27 | 1415.15 | 1181.15 | 1283.10 |
09-Jan-23 | 13-Jan-23 | 1232.15 | 1400.00 | 1150.55 | 1356.20 | 403 K | 1211.82 | 1400.00 | 1150.55 | 1284.72 |
02-Jan-23 | 06-Jan-23 | 1195.50 | 1269.70 | 1185.50 | 1213.20 | 110 K | 1207.66 | 1269.70 | 1185.50 | 1215.97 |
26-Dec-22 | 30-Dec-22 | 1171.00 | 1250.00 | 1171.00 | 1193.30 | 95625 | 1219.00 | 1250.00 | 1171.00 | 1196.33 |
19-Dec-22 | 23-Dec-22 | 1275.35 | 1398.80 | 1187.45 | 1198.90 | 98291 | 1172.88 | 1398.80 | 1172.88 | 1265.12 |
12-Dec-22 | 16-Dec-22 | 1135.00 | 1300.00 | 1104.00 | 1272.55 | 94649 | 1142.87 | 1300.00 | 1104.00 | 1202.89 |
05-Dec-22 | 09-Dec-22 | 1144.80 | 1169.75 | 1110.00 | 1123.00 | 57482 | 1148.84 | 1169.75 | 1110.00 | 1136.89 |
28-Nov-22 | 02-Dec-22 | 1163.00 | 1163.65 | 1071.00 | 1123.25 | 59774 | 1167.46 | 1167.46 | 1071.00 | 1130.22 |
21-Nov-22 | 25-Nov-22 | 1140.75 | 1155.00 | 1077.00 | 1142.65 | 53652 | 1206.07 | 1206.07 | 1077.00 | 1128.85 |
14-Nov-22 | 18-Nov-22 | 1193.00 | 1193.00 | 1120.00 | 1138.40 | 60058 | 1251.04 | 1251.04 | 1120.00 | 1161.10 |
07-Nov-22 | 11-Nov-22 | 1275.00 | 1280.00 | 1175.10 | 1184.50 | 63664 | 1273.43 | 1280.00 | 1175.10 | 1228.65 |
31-Oct-22 | 04-Nov-22 | 1209.85 | 1269.65 | 1186.05 | 1250.30 | 74318 | 1317.90 | 1317.90 | 1186.05 | 1228.96 |
24-Oct-22 | 28-Oct-22 | 1340.00 | 1374.80 | 1205.00 | 1212.95 | 49437 | 1352.61 | 1374.80 | 1205.00 | 1283.19 |
17-Oct-22 | 21-Oct-22 | 1339.95 | 1446.00 | 1309.00 | 1319.70 | 63533 | 1351.55 | 1446.00 | 1309.00 | 1353.66 |
10-Oct-22 | 14-Oct-22 | 1358.00 | 1358.00 | 1255.55 | 1320.80 | 53103 | 1380.02 | 1380.02 | 1255.55 | 1323.09 |
03-Oct-22 | 07-Oct-22 | 1335.00 | 1378.00 | 1290.15 | 1348.65 | 57747 | 1422.09 | 1422.09 | 1290.15 | 1337.95 |
26-Sep-22 | 30-Sep-22 | 1428.00 | 1428.70 | 1320.25 | 1332.85 | 69634 | 1466.72 | 1466.72 | 1320.25 | 1377.45 |
19-Sep-22 | 23-Sep-22 | 1447.00 | 1490.00 | 1411.95 | 1427.90 | 74761 | 1489.24 | 1490.00 | 1411.95 | 1444.21 |
12-Sep-22 | 16-Sep-22 | 1539.80 | 1580.00 | 1425.10 | 1447.00 | 81920 | 1480.50 | 1580.00 | 1425.10 | 1497.97 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
01-Jan-23 | 31-Jan-23 | 1195.50 | 1415.15 | 1129.10 | 1144.25 | 695 K | 1215.43 | 1415.15 | 1129.10 | 1221.00 |
01-Dec-22 | 31-Dec-22 | 1114.35 | 1398.80 | 1071.00 | 1193.30 | 370 K | 1236.50 | 1398.80 | 1071.00 | 1194.36 |
01-Nov-22 | 30-Nov-22 | 1190.00 | 1280.00 | 1077.00 | 1097.90 | 271 K | 1311.78 | 1311.78 | 1077.00 | 1161.22 |
01-Oct-22 | 31-Oct-22 | 1335.00 | 1446.00 | 1188.00 | 1190.65 | 239 K | 1333.65 | 1446.00 | 1188.00 | 1289.91 |
01-Sep-22 | 30-Sep-22 | 1569.95 | 1580.00 | 1320.25 | 1332.85 | 375 K | 1216.53 | 1580.00 | 1216.53 | 1450.76 |
01-Aug-22 | 31-Aug-22 | 1145.00 | 1589.90 | 1105.05 | 1527.40 | 530 K | 1091.23 | 1589.90 | 1091.23 | 1341.84 |
01-Jul-22 | 31-Jul-22 | 1090.00 | 1178.30 | 1048.35 | 1141.55 | 219 K | 1067.91 | 1178.30 | 1048.35 | 1114.55 |
01-Jun-22 | 30-Jun-22 | 1133.65 | 1229.95 | 958.20 | 1072.45 | 344 K | 1037.27 | 1229.95 | 958.20 | 1098.56 |
01-May-22 | 31-May-22 | 1225.00 | 1263.30 | 949.95 | 1119.85 | 631 K | 935.01 | 1263.30 | 935.01 | 1139.53 |
01-Apr-22 | 30-Apr-22 | 929.00 | 1240.00 | 929.00 | 1201.80 | 768 K | 795.07 | 1240.00 | 795.07 | 1074.95 |
01-Mar-22 | 31-Mar-22 | 740.00 | 948.00 | 672.45 | 920.85 | 488 K | 769.81 | 948.00 | 672.45 | 820.32 |
01-Feb-22 | 28-Feb-22 | 838.30 | 950.00 | 723.30 | 733.10 | 701 K | 728.45 | 950.00 | 723.30 | 811.17 |
01-Jan-22 | 31-Jan-22 | 840.00 | 848.80 | 745.05 | 804.80 | 206 K | 647.24 | 848.80 | 647.24 | 809.66 |
01-Dec-21 | 31-Dec-21 | 647.95 | 805.05 | 625.00 | 805.05 | 1811 K | 573.73 | 805.05 | 573.73 | 720.76 |
01-Nov-21 | 30-Nov-21 | 604.00 | 667.40 | 560.00 | 639.15 | 122 K | 529.82 | 667.40 | 529.82 | 617.64 |
01-Oct-21 | 31-Oct-21 | 618.00 | 681.00 | 566.00 | 595.90 | 368 K | 444.41 | 681.00 | 444.41 | 615.23 |
01-Sep-21 | 30-Sep-21 | 356.60 | 646.00 | 356.50 | 617.00 | 4916 K | 394.79 | 646.00 | 356.50 | 494.02 |
01-Aug-21 | 31-Aug-21 | 405.00 | 413.60 | 355.00 | 357.30 | 517 K | 406.85 | 413.60 | 355.00 | 382.72 |
01-Jul-21 | 31-Jul-21 | 417.70 | 454.90 | 396.00 | 403.45 | 1907 K | 395.68 | 454.90 | 395.68 | 418.01 |
01-Jun-21 | 30-Jun-21 | 394.30 | 460.60 | 380.25 | 412.95 | 5929 K | 379.33 | 460.60 | 379.33 | 412.03 |