Tesla Stock OHLC Candlestick with Volume · candlestick-volume · pygal · anyplot.ai929294949696989810010010210210410410610610810811011011211211411411611611811812012001-…01-011020304050010203001-…01-11500102030405001001-…01-213040500102030405001-…01-311020304050010203002-…02-10500102030405001002-…02-2030405001020304050Tesla Stock OHLC Candlestick with Volume · candlestick-volume · pygal · anyplot.aiTrading DatePrice (USD)0: 100.102600786.661538461538461761.4310430616510: 101.994309686.661538461538461608.8404803264281: 100.0348221160.103520208604921766.89825561139831: 102.2289397160.103520208604921589.9145511089612: 100.6816026233.54550195567141714.72712092656682: 104.0925608233.54550195567141439.58963057645063: 103.9363028306.98748370273791452.1938357459123: 106.6759736306.98748370273791231.20427232860976: 106.9634469527.31342894393741208.01587028553836: 108.7487797527.31342894393741064.00590015183849: 107.6450521747.63937418513681153.0356749250029: 110.3250875747.6393741851368936.856476196732312: 109.318896967.96531942633621018.018712416726912: 110.8649034967.9653194263362893.313404850357114: 103.47712661114.84928292046921489.232279186247314: 105.83615091114.84928292046921298.946741567746817: 103.43746181335.17522816166891492.43176091931217: 104.12800861335.17522816166891436.730304478067419: 98.694451231482.05919165580171875.016345702002119: 102.33808031482.05919165580171581.110961932303820: 102.84230271555.50117340286831540.438964397145820: 103.63246821555.50117340286831476.701989358003623: 100.41315131775.82711864406771736.381155529382823: 102.10658251775.82711864406771599.78422791165924: 99.391847121849.2691003911341818.762429848789524: 101.68030721849.2691003911341634.168799141822325: 100.50873881922.71108213820071728.670800044598825: 102.77301911922.71108213820071546.02757399203928: 99.840969012143.03702737941782.5349935953128: 101.29726022143.03702737941665.066445846602232: 101.86337792436.8049543676661619.401800890661432: 104.10503092436.8049543676661438.583755914548933: 101.08970052510.24693611473231681.808798613375833: 102.28113932510.24693611473231585.703990215855434: 103.00108582583.6889178617991527.63107199298534: 103.88793922583.6889178617991456.0949856313435: 100.50881772657.13089960886551728.664440234808435: 102.86220842657.13089960886551538.833315643173839: 98.689705872950.8988265971311875.399119737671539: 99.669654032950.8988265971311796.353742382252740: 96.945750993024.3408083441982016.071431772921240: 101.45910763024.3408083441981652.01138049569541: 98.437565633097.78279009126441895.737462144832841: 101.79104353097.78279009126441625.236492694358542: 100.01247153171.2247718383311768.70111724698442: 102.36338433171.2247718383311579.069876372242643: 98.565244073244.6667535853971885.438559625870343: 101.80623283244.6667535853971624.011281744919444: 98.272798513318.10873533246381909.028041692648744: 100.05968243318.10873533246381764.892956237076849: 97.244161443685.31864406779641992.000804347490449: 98.99394053685.31864406779641850.858697872555750: 97.231634623758.76062581486261993.011253331898650: 99.943000383758.76062581486261774.304856046072551: 98.327603783832.20260756192971904.607294203473451: 99.576931983832.20260756192971803.832963558672454: 98.296913064052.52855280312861907.082894012145554: 101.27861934052.52855280312861666.57007132692756: 99.240628444199.4125162972621830.96015439116556: 101.70028654199.4125162972621632.557207180578257: 100.82964934272.8544980443281702.785257576689257: 103.26510664272.8544980443281506.33441478170330: 100.853401586.661538461538461700.86933490938050: 101.045071286.661538461538461685.40871756475051: 101.0634112160.103520208604921683.92936494188961: 101.1376748160.103520208604921677.93905459527742: 101.9666736233.54550195567141611.06967554172122: 102.4092076233.54550195567141575.3736377810043: 104.5152697306.98748370273791405.49273538026983: 104.9937524306.98748370273791366.8969774714446: 107.531332527.31342894393741162.20865498418816: 107.5601361527.31342894393741159.88523931038169: 109.4628688747.63937418513681006.40546344853629: 109.7209167747.6393741851368985.590593032586412: 109.5758085967.9653194263362997.295427278775412: 109.5901389967.9653194263362996.139495599009914: 103.68494381114.84928292046921472.469165805943214: 104.73284181114.84928292046921387.942758925369617: 103.62193191335.17522816166891477.551881003560817: 103.74153481335.17522816166891467.904371050662819: 100.06601561482.05919165580171764.382102359755719: 100.86104321482.05919165580171700.252940130780620: 103.27164761555.50117340286831505.806801195108220: 103.35951631555.50117340286831498.719059970746223: 101.67771381775.82711864406771634.377986347583823: 101.88502191775.82711864406771617.65593225327824: 101.04505041849.2691003911341685.410401026155624: 101.36844781849.2691003911341659.324252747148225: 101.63412891922.71108213820071637.893669724281625: 101.83483171922.71108213820071621.70441529834128: 100.45902622143.03702737941732.680757516037128: 100.67093032143.03702737941715.587977587622432: 103.008182436.8049543676661527.058838478107432: 103.28900122436.8049543676661504.40700667500533: 101.871372510.24693611473231618.757135464509733: 102.00243482510.24693611473231608.185074892873234: 103.37940892583.6889178617991497.114465921884234: 103.53625222583.6889178617991484.463046804391835: 101.41958072657.13089960886551655.199726769638135: 102.00498672657.13089960886551607.979232001465839: 98.787954842950.8988265971311867.474081372723739: 98.881789692950.8988265971311859.90509786602340: 99.723341273024.3408083441981792.023178195713240: 100.28948963024.3408083441981746.35606232148441: 100.67828393097.78279009126441714.99481984362841: 100.8465423097.78279009126441701.422645341242542: 100.83598383171.2247718383311702.274301920203242: 100.97306963171.2247718383311691.216574730409843: 100.50050313244.6667535853971729.335115403613143: 100.8214143244.6667535853971703.449537916171744: 98.839116753318.10873533246381863.347217807892344: 98.903631033318.10873533246381858.14331393685549: 98.059678743685.31864406779641926.218882565981249: 98.089457113685.31864406779641923.816875684920450: 98.108074573758.76062581486261922.315138292149450: 98.875583063758.76062581486261860.40574252616351: 98.587354093832.20260756192971883.655102953373451: 98.597959643832.20260756192971882.799629411041754: 100.8696464052.52855280312861699.55901299722754: 100.94659044052.52855280312861693.352462156976656: 101.67079954199.4125162972621634.935709871237656: 101.68468424199.4125162972621633.815730234642457: 101.05339454272.8544980443281684.737341483361457: 101.52086574272.8544980443281647.02979689591174: 104.674367380.42946544980441392.65950357399584: 105.9717611380.42946544980441288.00803528574175: 104.0345163453.871447196870861444.27166169810275: 108.0623596453.871447196870861119.37447440045577: 108.9238935600.75541069100391049.88072725353787: 110.0922586600.7554106910039955.63710580525738: 107.5909241674.19739243807031157.40178824569538: 108.8713127674.19739243807031054.122045517916110: 108.7899722821.08135593220331060.68319643174910: 111.3311445821.0813559322033855.705082707959511: 107.899517894.52333767926981132.509823665004711: 109.6246857894.5233376792698993.352854315417313: 105.5253321041.40730117340291324.018266615504713: 108.21438691041.40730117340291107.111525009771215: 103.72702961188.29126466753591469.074399236851415: 106.37809281188.29126466753591255.232180790519416: 101.90953491261.73324641460231615.678643630331616: 103.94488661261.73324641460231451.50144390881218: 102.60964821408.61720990873531559.205529574631818: 103.69242371408.61720990873531471.8658140453521: 102.64791041628.94315514993471556.119194298755521: 105.03226821628.94315514993471363.790182679267722: 102.42248271702.3851368970011574.302831662985722: 106.24228171702.3851368970011266.187088621351426: 99.7902991996.1530638852671786.622179142935726: 102.2588431996.1530638852671587.502467097541727: 100.65534522069.59504563233351716.84511614212527: 102.98793672069.59504563233351528.691715594058729: 95.91011192216.47900912646672099.60899710755929: 101.09507832216.47900912646671681.375009036559330: 99.245761162289.92099087353341830.546134923518430: 100.27025222289.92099087353341747.907801660657231: 101.64656832363.36297262059951636.890271928857631: 103.81244292363.36297262059951462.184726393306836: 101.69089182730.5728813559321633.315008286910836: 104.97565962730.5728813559321368.356389234578737: 99.694594592804.01486310299831794.34196649260237: 100.65179852804.01486310299831717.131201075534138: 97.704061582877.4568448500651954.903963754209638: 99.718107422877.4568448500651792.445355087618745: 96.817124013391.55071707953042026.446846419004545: 98.780822183391.55071707953041868.049422211440746: 97.655770543464.9926988265971958.799255146347246: 99.473853123464.9926988265971812.147594961764347: 98.325296173538.43468057366361904.793432573699247: 101.96457263538.43468057366361611.239147029944748: 99.575652893611.876662320731803.936138841787248: 100.83150323611.876662320731702.635713456426952: 97.827890433905.6445893089961944.915580242507552: 97.999190773905.6445893089961931.098012187944553: 98.318170653979.08657105606241905.368196762122653: 100.49477033979.08657105606241729.797541228727455: 101.88280774125.9705345501951617.83453419979255: 103.75674944125.9705345501951466.677122747260758: 101.52361714346.2964797913951646.807862080445458: 103.09247824346.2964797913951520.25910923737759: 103.05815854419.7384615384621523.027427781550459: 107.64605474419.7384615384621152.95479975434254: 104.9425223380.42946544980441371.02933854118564: 105.2675326380.42946544980441344.81309019036485: 104.8913169453.871447196870861375.15971315508345: 105.4338129453.871447196870861331.40045722452267: 109.0112882600.75541069100391042.83122503941637: 109.4127013600.75541069100391010.45210925718318: 108.6070766674.19739243807031075.4360692385798: 108.751731674.19739243807031063.767837184960210: 109.3257901821.08135593220331017.462612347721910: 109.4703484821.08135593220331005.802137460922511: 108.9271955894.52333767926981049.614377659958811: 109.5424101894.5233376792698999.989433457811213: 107.02021851041.40730117340291203.436509201089413: 107.6460761041.40730117340291152.953083898384415: 104.18941051188.29126466753591431.777457370707715: 104.51817151188.29126466753591405.258669190694316: 102.97016381261.73324641460231530.125327973636816: 103.00498271261.73324641460231527.316743315467418: 102.67949871408.61720990873531553.57119460248318: 102.7162031408.61720990873531550.610521550357621: 103.32085191628.94315514993471501.837843444278421: 103.46369691628.94315514993471490.315561190693422: 103.72214421702.3851368970011469.468475934756322: 104.31330181702.3851368970011421.784037797175226: 100.40834131996.1530638852671736.769145174903826: 100.77450221996.1530638852671707.233580153928427: 101.27188832069.59504563233351667.113010218693527: 101.40338882069.59504563233351656.505814116235329: 100.53338972216.47900912646671726.682391684435529: 100.73869672216.47900912646671710.121753085604730: 99.930829772289.92099087353341775.286571484568430: 99.969660792289.92099087353341772.15435208568431: 103.0092472363.36297262059951526.972765231363231: 103.3967052363.36297262059951495.719312189388336: 102.61828212730.5728813559321558.509098624642836: 102.73673022730.5728813559321548.95474045992237: 99.978776912804.01486310299831771.41901966207337: 100.0831992804.01486310299831762.99603831165538: 98.286497842877.4568448500651907.923015113724738: 98.288543222877.4568448500651907.7580287888945: 98.123864723391.55071707953041921.041460503696345: 98.285485063391.55071707953041908.004708542510346: 97.732906573464.9926988265971952.577246325864546: 98.487380933464.9926988265971891.719219837246347: 99.61858993538.43468057366361800.472718160929647: 99.688421033538.43468057366361794.839942965851248: 100.43401733611.876662320731734.69804509247248: 100.53703753611.876662320731726.38814918523452: 97.882576643905.6445893089961940.50443672019452: 97.906668723905.6445893089961938.561101384237253: 99.100091073979.08657105606241842.296294057615353: 100.08538793979.08657105606241762.819475980828955: 102.64351054125.9705345501951556.47410208049455: 102.76412954125.9705345501951546.74463896896758: 102.31776084346.2964797913951582.749990303062558: 102.774894346.2964797913951545.876667756798359: 104.08107854419.7384615384621440.515819934971759: 104.38185174419.7384615384621416.25460560209510: 93.2533517486.661538461538462313.9107528595791: 92.11278807160.103520208604922405.9118302279492: 91.94477743233.54550195567142419.46404128751743: 94.9101119306.98748370273792180.27181307066264: 94.50937063380.42946544980442212.5967323090915: 94.06643305453.871447196870862248.325324900386: 93.1583821527.31342894393742321.5712714460977: 92.41282745600.75541069100392381.70980926973158: 92.35949597674.19739243807032386.01167607954369: 92.65627014747.63937418513682362.07303600476410: 93.60216694821.08135593220332285.77433654954211: 94.12534669894.52333767926982243.573184758711212: 93.95324567967.96531942633622257.45533748799913: 92.750203741041.40730117340292354.49608753445814: 94.885488351114.84928292046922182.258017906727715: 94.199064191188.29126466753592237.62692366751216: 93.618388491261.73324641460232284.465860756121417: 93.799879851335.17522816166892269.82625615906218: 93.192066451408.61720990873532318.854196647105319: 92.64832321482.05919165580172362.714058647523420: 92.99076811555.50117340286832335.091488350409221: 94.262177581628.94315514993472232.53602004645122: 91.91011191702.3851368970012422.260260959973523: 92.231794861775.82711864406772396.312407202970524: 92.010113971849.2691003911342414.193811993237425: 91.993429091922.71108213820072415.53966135192326: 94.571001091996.1530638852672207.62544558360627: 94.090741872069.59504563233352246.36450689479828: 93.364721822143.03702737942304.927328748351629: 92.174093672216.47900912646672400.96674783538630: 93.419903332289.92099087353342300.47623281333331: 93.362500712363.36297262059952305.10648943111132: 92.412534962436.8049543676662381.73340194540533: 93.237154292510.24693611473232315.217285013512534: 93.125327032583.6889178617992324.237586226814535: 93.812943912657.13089960886552268.772472614421536: 93.873824862730.5728813559322263.86164394402637: 92.007903712804.01486310299832414.37209836867138: 93.049739382877.4568448500652330.334698745112739: 93.844612032950.8988265971312266.21803269204540: 93.456350443024.3408083441982297.536306389770341: 94.574257363097.78279009126442207.362785891601642: 93.948488263171.2247718383312257.839083390583343: 92.380051793244.6667535853972384.35358612334244: 92.087833913318.10873533246382407.92470276113845: 93.897000993391.55071707953042261.99219181590646: 91.948449133464.9926988265972419.16787215639347: 93.717796973538.43468057366362276.44729236636448: 94.839187383611.876662320732185.99278408908749: 93.685206363685.31864406779642279.07614305913350: 93.092630743758.76062581486262326.874961604088651: 93.899750063832.20260756192972261.770443957549652: 93.314352643905.6445893089962308.99024802660653: 93.590746353979.08657105606242286.695553111405454: 94.843093194052.52855280312862185.67773058499855: 93.086090444125.9705345501952327.40252006848956: 94.905499694199.4125162972622180.64384706249957: 94.728838584272.8544980443282194.89382947954358: 92.484000764346.2964797913952375.968769464265359: 92.084013914419.7384615384622408.2328352079435Up Day WicksUp Day BodiesDown Day WicksDown Day BodiesVolume Index