Introduction to Candlesticks
Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|
03-Feb-23 | 1.00 | 1.05 | 0.950 | 0.950 | 23235 K | 1.01 | 1.05 | 0.950 | 0.988 |
02-Feb-23 | 1.05 | 1.10 | 1.00 | 1.00 | 17932 K | 0.984 | 1.10 | 0.984 | 1.04 |
01-Feb-23 | 1.00 | 1.15 | 1.00 | 1.05 | 72603 K | 0.918 | 1.15 | 0.918 | 1.05 |
31-Jan-23 | 0.850 | 1.00 | 0.800 | 1.00 | 59002 K | 0.923 | 1.00 | 0.800 | 0.913 |
30-Jan-23 | 0.800 | 0.900 | 0.800 | 0.850 | 80196 K | 1.01 | 1.01 | 0.800 | 0.838 |
27-Jan-23 | 0.900 | 0.900 | 0.900 | 0.900 | 70611 K | 1.12 | 1.12 | 0.900 | |
25-Jan-23 | 1.10 | 1.15 | 1.05 | 1.10 | 31632 K | 1.14 | 1.15 | 1.05 | 1.10 |
24-Jan-23 | 1.15 | 1.15 | 1.10 | 1.10 | 10553 K | 1.15 | 1.15 | 1.10 | 1.12 |
23-Jan-23 | 1.15 | 1.20 | 1.10 | 1.10 | 26698 K | 1.15 | 1.20 | 1.10 | 1.14 |
20-Jan-23 | 1.15 | 1.20 | 1.10 | 1.15 | 20587 K | 1.16 | 1.20 | 1.10 | 1.15 |
19-Jan-23 | 1.15 | 1.20 | 1.10 | 1.15 | 16857 K | 1.16 | 1.20 | 1.10 | 1.15 |
18-Jan-23 | 1.15 | 1.20 | 1.15 | 1.15 | 11930 K | 1.16 | 1.20 | 1.15 | 1.16 |
17-Jan-23 | 1.15 | 1.20 | 1.10 | 1.15 | 14933 K | 1.17 | 1.20 | 1.10 | 1.15 |
16-Jan-23 | 1.15 | 1.20 | 1.15 | 1.15 | 9025 K | 1.18 | 1.20 | 1.15 | 1.16 |
13-Jan-23 | 1.20 | 1.20 | 1.15 | 1.15 | 7009 K | 1.18 | 1.20 | 1.15 | 1.17 |
12-Jan-23 | 1.20 | 1.20 | 1.15 | 1.15 | 5747 K | 1.19 | 1.20 | 1.15 | 1.17 |
11-Jan-23 | 1.20 | 1.20 | 1.15 | 1.15 | 10625 K | 1.20 | 1.20 | 1.15 | 1.17 |
10-Jan-23 | 1.20 | 1.20 | 1.15 | 1.20 | 7402 K | 1.21 | 1.21 | 1.15 | 1.19 |
09-Jan-23 | 1.20 | 1.25 | 1.15 | 1.20 | 23929 K | 1.22 | 1.25 | 1.15 | 1.20 |
06-Jan-23 | 1.25 | 1.25 | 1.20 | 1.20 | 8938 K | 1.21 | 1.25 | 1.20 | 1.23 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
30-Jan-23 | 03-Feb-23 | 0.800 | 1.15 | 0.800 | 0.950 | 252 M | 1.11 | 1.15 | 0.800 | 0.925 |
23-Jan-23 | 27-Jan-23 | 1.15 | 1.20 | 0.900 | 0.900 | 139 M | 1.18 | 1.20 | 0.900 | 1.04 |
16-Jan-23 | 20-Jan-23 | 1.15 | 1.20 | 1.10 | 1.15 | 73335 K | 1.20 | 1.20 | 1.10 | 1.15 |
09-Jan-23 | 13-Jan-23 | 1.20 | 1.25 | 1.15 | 1.15 | 54715 K | 1.21 | 1.25 | 1.15 | 1.19 |
02-Jan-23 | 06-Jan-23 | 1.20 | 1.25 | 1.15 | 1.20 | 95584 K | 1.23 | 1.25 | 1.15 | 1.20 |
26-Dec-22 | 30-Dec-22 | 1.15 | 1.25 | 1.15 | 1.20 | 101 M | 1.27 | 1.27 | 1.15 | 1.19 |
19-Dec-22 | 23-Dec-22 | 1.30 | 1.35 | 1.15 | 1.15 | 133 M | 1.30 | 1.35 | 1.15 | 1.24 |
12-Dec-22 | 16-Dec-22 | 1.30 | 1.45 | 1.20 | 1.30 | 212 M | 1.28 | 1.45 | 1.20 | 1.31 |
05-Dec-22 | 09-Dec-22 | 1.25 | 1.40 | 1.25 | 1.25 | 159 M | 1.27 | 1.40 | 1.25 | 1.29 |
28-Nov-22 | 02-Dec-22 | 1.25 | 1.35 | 1.20 | 1.30 | 148 M | 1.27 | 1.35 | 1.20 | 1.27 |
21-Nov-22 | 25-Nov-22 | 1.25 | 1.30 | 1.20 | 1.25 | 110 M | 1.29 | 1.30 | 1.20 | 1.25 |
14-Nov-22 | 18-Nov-22 | 1.30 | 1.30 | 1.20 | 1.25 | 90955 K | 1.31 | 1.31 | 1.20 | 1.26 |
07-Nov-22 | 11-Nov-22 | 1.35 | 1.35 | 1.25 | 1.25 | 59701 K | 1.32 | 1.35 | 1.25 | 1.30 |
31-Oct-22 | 04-Nov-22 | 1.35 | 1.35 | 1.25 | 1.30 | 79828 K | 1.34 | 1.35 | 1.25 | 1.31 |
24-Oct-22 | 28-Oct-22 | 1.30 | 1.40 | 1.25 | 1.30 | 78606 K | 1.36 | 1.40 | 1.25 | 1.31 |
17-Oct-22 | 21-Oct-22 | 1.35 | 1.35 | 1.25 | 1.30 | 115 M | 1.40 | 1.40 | 1.25 | 1.31 |
10-Oct-22 | 14-Oct-22 | 1.45 | 1.45 | 1.30 | 1.35 | 106 M | 1.42 | 1.45 | 1.30 | 1.39 |
03-Oct-22 | 07-Oct-22 | 1.40 | 1.45 | 1.35 | 1.45 | 121 M | 1.43 | 1.45 | 1.35 | 1.41 |
26-Sep-22 | 30-Sep-22 | 1.40 | 1.40 | 1.30 | 1.40 | 143 M | 1.48 | 1.48 | 1.30 | 1.38 |
19-Sep-22 | 23-Sep-22 | 1.50 | 1.55 | 1.40 | 1.40 | 224 M | 1.49 | 1.55 | 1.40 | 1.46 |
Start Date | End Date | Open | High | Low | Close | Volume | HA Open | HA High | HA Low | HA Close |
---|---|---|---|---|---|---|---|---|---|---|
01-Feb-23 | 28-Feb-23 | 1.00 | 1.15 | 0.950 | 0.950 | 113 M | 1.18 | 1.18 | 0.950 | 1.01 |
01-Jan-23 | 31-Jan-23 | 1.20 | 1.25 | 0.800 | 1.00 | 502 M | 1.30 | 1.30 | 0.800 | 1.06 |
01-Dec-22 | 31-Dec-22 | 1.30 | 1.45 | 1.15 | 1.20 | 630 M | 1.33 | 1.45 | 1.15 | 1.27 |
01-Nov-22 | 30-Nov-22 | 1.30 | 1.35 | 1.20 | 1.30 | 456 M | 1.37 | 1.37 | 1.20 | 1.29 |
01-Oct-22 | 31-Oct-22 | 1.40 | 1.45 | 1.25 | 1.30 | 434 M | 1.40 | 1.45 | 1.25 | 1.35 |
01-Sep-22 | 30-Sep-22 | 1.35 | 1.80 | 1.30 | 1.40 | 1027 M | 1.34 | 1.80 | 1.30 | 1.46 |
01-Aug-22 | 31-Aug-22 | 1.35 | 1.45 | 1.25 | 1.35 | 692 M | 1.32 | 1.45 | 1.25 | 1.35 |
01-Jul-22 | 31-Jul-22 | 1.15 | 1.50 | 1.10 | 1.30 | 802 M | 1.38 | 1.50 | 1.10 | 1.26 |
01-Jun-22 | 30-Jun-22 | 1.35 | 1.55 | 1.05 | 1.15 | 966 M | 1.49 | 1.55 | 1.05 | 1.27 |
01-May-22 | 31-May-22 | 1.40 | 1.45 | 1.15 | 1.30 | 986 M | 1.65 | 1.65 | 1.15 | 1.32 |
01-Apr-22 | 30-Apr-22 | 1.50 | 1.80 | 1.40 | 1.45 | 1201 M | 1.76 | 1.80 | 1.40 | 1.54 |
01-Mar-22 | 31-Mar-22 | 1.65 | 1.85 | 1.40 | 1.50 | 1261 M | 1.93 | 1.93 | 1.40 | 1.60 |
01-Feb-22 | 28-Feb-22 | 2.05 | 2.30 | 1.55 | 1.70 | 1286 M | 1.95 | 2.30 | 1.55 | 1.90 |
01-Jan-22 | 31-Jan-22 | 2.20 | 2.50 | 1.90 | 2.10 | 3338 M | 1.73 | 2.50 | 1.73 | 2.17 |
01-Dec-21 | 31-Dec-21 | 1.55 | 2.10 | 1.45 | 2.10 | 1055 M | 1.66 | 2.10 | 1.45 | 1.80 |
01-Nov-21 | 30-Nov-21 | 1.40 | 1.70 | 1.40 | 1.60 | 612 M | 1.79 | 1.79 | 1.40 | 1.52 |
01-Oct-21 | 31-Oct-21 | 1.70 | 1.80 | 1.40 | 1.40 | 290 M | 2.01 | 2.01 | 1.40 | 1.58 |
01-Sep-21 | 30-Sep-21 | 1.75 | 1.90 | 1.55 | 1.75 | 414 M | 2.28 | 2.28 | 1.55 | 1.74 |
01-Aug-21 | 31-Aug-21 | 3.35 | 3.45 | 1.75 | 1.75 | 312 M | 1.99 | 3.45 | 1.75 | 2.58 |
01-Jul-21 | 31-Jul-21 | 1.95 | 4.05 | 1.95 | 3.45 | 253 M | 1.14 | 4.05 | 1.14 | 2.85 |