date
timestamp[ns] | symbol
stringclasses 4
values | adjClose
float64 0.57
162
| change
float64 -5.45
3.33
| changeOverTime
float64 -0.04
0.03
| changePercent
float64 -3.83
3.2
| close
float64 0.57
162
| high
float64 0.58
162
| low
float64 0.55
161
| open
float64 0.57
162
| unadjustedVolume
int64 0
1.89M
| volume
int64 0
1.89M
| vwap
float64 0.57
161
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-10-09T00:00:00 | EURUSD | 1.05665 | 0.00172 | 0.00163 | 0.16304 | 1.05665 | 1.05744 | 1.05193 | 1.05493 | 229,574 | 229,574 | 1.05524 |
2023-10-09T00:00:00 | AUDUSD | 0.64104 | 0.00559 | 0.008797 | 0.87969 | 0.64104 | 0.64148 | 0.63427 | 0.63545 | 187,308 | 187,308 | 0.63806 |
2023-10-06T00:00:00 | AUDUSD | 0.63835 | 0.00138 | 0.002167 | 0.21665 | 0.63835 | 0.64002 | 0.63123 | 0.63697 | 255,657 | 255,657 | 0.63664 |
2023-10-06T00:00:00 | USDJPY | 149.234 | 0.722 | 0.004862 | 0.48616 | 149.234 | 149.533 | 148.36 | 148.512 | 344,054 | 344,054 | 148.90975 |
2023-10-06T00:00:00 | EURUSD | 1.05844 | 0.00376 | 0.003565 | 0.35651 | 1.05844 | 1.06 | 1.04821 | 1.05468 | 315,089 | 315,089 | 1.05533 |
2023-10-06T00:00:00 | GBPUSD | 1.22356 | 0.00446 | 0.003658 | 0.36584 | 1.22356 | 1.22611 | 1.21054 | 1.2191 | 367,337 | 367,337 | 1.21983 |
2023-10-05T00:00:00 | AUDUSD | 0.63697 | 0.00447 | 0.007067 | 0.70672 | 0.63697 | 0.63777 | 0.63174 | 0.6325 | 217,038 | 217,038 | 0.63474 |
2023-10-05T00:00:00 | USDJPY | 148.512 | -0.613 | -0.004111 | -0.41106 | 148.512 | 149.125 | 148.259 | 149.125 | 325,442 | 325,442 | 148.75525 |
2023-10-05T00:00:00 | GBPUSD | 1.2191 | 0.00577 | 0.004756 | 0.47555 | 1.2191 | 1.21958 | 1.21077 | 1.21333 | 310,280 | 310,280 | 1.2157 |
2023-10-05T00:00:00 | EURUSD | 1.05468 | 0.00432 | 0.004113 | 0.41129 | 1.05468 | 1.05518 | 1.04999 | 1.05036 | 261,253 | 261,253 | 1.05255 |
2023-10-04T00:00:00 | USDJPY | 149.125 | 0.14 | 0.00094 | 0.093969 | 149.125 | 149.317 | 148.734 | 148.985 | 328,152 | 328,152 | 149.04025 |
2023-10-04T00:00:00 | EURUSD | 1.05036 | 0.00373 | 0.003564 | 0.35638 | 1.05036 | 1.05322 | 1.04513 | 1.04663 | 273,998 | 273,998 | 1.04884 |
2023-10-04T00:00:00 | AUDUSD | 0.6325 | 0.00233 | 0.003697 | 0.36974 | 0.6325 | 0.63425 | 0.62865 | 0.63017 | 248,190 | 248,190 | 0.63139 |
2023-10-04T00:00:00 | GBPUSD | 1.21333 | 0.0057 | 0.00472 | 0.472 | 1.21333 | 1.21767 | 1.20371 | 1.20763 | 311,928 | 311,928 | 1.21059 |
2023-10-03T00:00:00 | GBPUSD | 1.20763 | -0.00102 | -0.000844 | -0.084392 | 1.20763 | 1.21017 | 1.20521 | 1.20865 | 343,348 | 343,348 | 1.20791 |
2023-10-03T00:00:00 | USDJPY | 148.985 | -0.868 | -0.005792 | -0.57923 | 148.985 | 150.16 | 147.273 | 149.853 | 367,526 | 367,526 | 149.06775 |
2023-10-03T00:00:00 | EURUSD | 1.04663 | -0.00108 | -0.001031 | -0.10308 | 1.04663 | 1.04935 | 1.04482 | 1.04771 | 291,991 | 291,991 | 1.04713 |
2023-10-03T00:00:00 | AUDUSD | 0.63017 | -0.00614 | -0.009649 | -0.96494 | 0.63017 | 0.63671 | 0.62854 | 0.63631 | 251,828 | 251,828 | 0.63293 |
2023-10-02T00:00:00 | USDJPY | 149.853 | 0.261 | 0.001745 | 0.17447 | 149.853 | 149.873 | 149.385 | 149.592 | 258,779 | 258,779 | 149.67575 |
2023-10-02T00:00:00 | AUDUSD | 0.63631 | -0.00588 | -0.009156 | -0.91562 | 0.63631 | 0.64451 | 0.63621 | 0.64219 | 187,663 | 187,663 | 0.63981 |
2023-10-02T00:00:00 | EURUSD | 1.04771 | -0.0089 | -0.008423 | -0.84232 | 1.04771 | 1.05918 | 1.04766 | 1.05661 | 240,473 | 240,473 | 1.05279 |
2023-10-02T00:00:00 | GBPUSD | 1.20865 | -0.01062 | -0.00871 | -0.87101 | 1.20865 | 1.22198 | 1.20861 | 1.21927 | 298,829 | 298,829 | 1.21463 |
2023-09-29T00:00:00 | AUDUSD | 0.64299 | 0.00035 | 0.000545 | 0.054463 | 0.64299 | 0.6501 | 0.64194 | 0.64264 | 210,325 | 210,325 | 0.64442 |
2023-09-29T00:00:00 | GBPUSD | 1.2202 | 0.00045 | 0.000369 | 0.036893 | 1.2202 | 1.22716 | 1.218 | 1.21975 | 329,193 | 329,193 | 1.22128 |
2023-09-29T00:00:00 | USDJPY | 149.322 | 0.017 | 0.000114 | 0.011386 | 149.322 | 149.509 | 148.525 | 149.305 | 331,179 | 331,179 | 149.16525 |
2023-09-29T00:00:00 | EURUSD | 1.05739 | 0.00085 | 0.000805 | 0.080451 | 1.05739 | 1.06171 | 1.05565 | 1.05654 | 264,413 | 264,413 | 1.05782 |
2023-09-28T00:00:00 | AUDUSD | 0.64264 | 0.00744 | 0.011713 | 1.17128 | 0.64264 | 0.64325 | 0.63447 | 0.6352 | 236,006 | 236,006 | 0.63889 |
2023-09-28T00:00:00 | GBPUSD | 1.21975 | 0.0063 | 0.005192 | 0.51918 | 1.21975 | 1.22246 | 1.21197 | 1.21345 | 317,888 | 317,888 | 1.21691 |
2023-09-28T00:00:00 | USDJPY | 149.305 | -0.321 | -0.002145 | -0.21453 | 149.305 | 149.626 | 149.142 | 149.626 | 316,978 | 316,978 | 149.42475 |
2023-09-28T00:00:00 | EURUSD | 1.05654 | 0.00632 | 0.006018 | 0.60178 | 1.05654 | 1.05788 | 1.04909 | 1.05022 | 272,318 | 272,318 | 1.05343 |
2023-09-27T00:00:00 | AUDUSD | 0.6352 | -0.00447 | -0.006988 | -0.6988 | 0.6352 | 0.6409 | 0.63313 | 0.63967 | 183,033 | 183,033 | 0.63722 |
2023-09-27T00:00:00 | EURUSD | 1.05022 | -0.007 | -0.006621 | -0.66211 | 1.05022 | 1.05743 | 1.04881 | 1.05722 | 231,420 | 231,420 | 1.05342 |
2023-09-27T00:00:00 | USDJPY | 149.626 | 0.571 | 0.003831 | 0.38308 | 149.626 | 149.707 | 148.859 | 149.055 | 272,175 | 272,175 | 149.31175 |
2023-09-27T00:00:00 | GBPUSD | 1.21345 | -0.00231 | -0.0019 | -0.19 | 1.21345 | 1.21641 | 1.21102 | 1.21576 | 298,044 | 298,044 | 1.21416 |
2023-09-26T00:00:00 | EURUSD | 1.05722 | -0.00208 | -0.001964 | -0.19636 | 1.05722 | 1.06091 | 1.0562 | 1.0593 | 190,290 | 190,290 | 1.05841 |
2023-09-26T00:00:00 | USDJPY | 149.055 | 0.174 | 0.001169 | 0.11687 | 149.055 | 149.186 | 148.704 | 148.881 | 273,072 | 273,072 | 148.9565 |
2023-09-26T00:00:00 | AUDUSD | 0.63967 | -0.00264 | -0.00411 | -0.41102 | 0.63967 | 0.64305 | 0.63874 | 0.64231 | 196,646 | 196,646 | 0.64094 |
2023-09-26T00:00:00 | GBPUSD | 1.21576 | -0.00536 | -0.004389 | -0.43894 | 1.21576 | 1.22156 | 1.21521 | 1.22112 | 283,174 | 283,174 | 1.21841 |
2023-09-25T00:00:00 | USDJPY | 148.881 | 0.631 | 0.004256 | 0.42563 | 148.881 | 148.963 | 148.222 | 148.25 | 232,920 | 232,920 | 148.579 |
2023-09-25T00:00:00 | AUDUSD | 0.64231 | -0.00159 | -0.002469 | -0.24693 | 0.64231 | 0.64467 | 0.64041 | 0.6439 | 154,462 | 154,462 | 0.64282 |
2023-09-25T00:00:00 | GBPUSD | 1.22112 | -0.00236 | -0.001929 | -0.19289 | 1.22112 | 1.225 | 1.21936 | 1.22348 | 280,165 | 280,165 | 1.22224 |
2023-09-25T00:00:00 | EURUSD | 1.0593 | -0.00522 | -0.004904 | -0.49036 | 1.0593 | 1.06556 | 1.05751 | 1.06452 | 183,573 | 183,573 | 1.06172 |
2023-09-22T00:00:00 | GBPUSD | 1.22348 | -0.00593 | -0.004824 | -0.48235 | 1.22348 | 1.22951 | 1.22304 | 1.22941 | 279,698 | 279,698 | 1.22636 |
2023-09-22T00:00:00 | USDJPY | 148.36 | 0.791 | 0.00536 | 0.53602 | 148.36 | 148.417 | 147.496 | 147.569 | 309,231 | 309,231 | 147.9605 |
2023-09-22T00:00:00 | EURUSD | 1.06452 | -0.00127 | -0.001192 | -0.11916 | 1.06452 | 1.06717 | 1.06147 | 1.06579 | 206,750 | 206,750 | 1.06474 |
2023-09-22T00:00:00 | AUDUSD | 0.6439 | 0.00234 | 0.003647 | 0.36474 | 0.6439 | 0.64652 | 0.64037 | 0.64156 | 177,231 | 177,231 | 0.64309 |
2023-09-21T00:00:00 | GBPUSD | 1.22941 | -0.00492 | -0.003986 | -0.3986 | 1.22941 | 1.23462 | 1.22369 | 1.23433 | 305,463 | 305,463 | 1.23051 |
2023-09-21T00:00:00 | USDJPY | 147.569 | -0.773 | -0.005211 | -0.52109 | 147.569 | 148.462 | 147.32 | 148.342 | 309,854 | 309,854 | 147.92325 |
2023-09-21T00:00:00 | EURUSD | 1.06579 | -0.00026 | -0.000244 | -0.024389 | 1.06579 | 1.06736 | 1.06167 | 1.06605 | 252,047 | 252,047 | 1.06522 |
2023-09-21T00:00:00 | AUDUSD | 0.64156 | -0.00316 | -0.004901 | -0.49014 | 0.64156 | 0.64526 | 0.63852 | 0.64472 | 203,226 | 203,226 | 0.64251 |
2023-09-20T00:00:00 | USDJPY | 148.342 | 0.487 | 0.003294 | 0.32938 | 148.342 | 148.359 | 147.472 | 147.855 | 312,974 | 312,974 | 148.007 |
2023-09-20T00:00:00 | EURUSD | 1.06605 | -0.00187 | -0.001751 | -0.17511 | 1.06605 | 1.07368 | 1.065 | 1.06792 | 227,339 | 227,339 | 1.06816 |
2023-09-20T00:00:00 | GBPUSD | 1.23433 | -0.00483 | -0.003898 | -0.38978 | 1.23433 | 1.24214 | 1.23317 | 1.23916 | 316,171 | 316,171 | 1.2372 |
2023-09-20T00:00:00 | AUDUSD | 0.64472 | -0.00062 | -0.000961 | -0.096073 | 0.64472 | 0.65112 | 0.64397 | 0.64534 | 199,341 | 199,341 | 0.64629 |
2023-09-19T00:00:00 | AUDUSD | 0.64534 | 0.00166 | 0.002579 | 0.25789 | 0.64534 | 0.64737 | 0.64277 | 0.64368 | 140,403 | 140,403 | 0.64479 |
2023-09-19T00:00:00 | USDJPY | 147.855 | 0.251 | 0.001701 | 0.17005 | 147.855 | 147.924 | 147.505 | 147.604 | 221,255 | 221,255 | 147.722 |
2023-09-19T00:00:00 | GBPUSD | 1.23916 | 0.00096 | 0.000775 | 0.077532 | 1.23916 | 1.24248 | 1.23699 | 1.2382 | 231,216 | 231,216 | 1.23921 |
2023-09-19T00:00:00 | EURUSD | 1.06792 | -0.00123 | -0.00115 | -0.11504 | 1.06792 | 1.07179 | 1.0675 | 1.06915 | 164,676 | 164,676 | 1.06909 |
2023-09-18T00:00:00 | AUDUSD | 0.64368 | 0.00034 | 0.000528 | 0.052849 | 0.64368 | 0.64489 | 0.64165 | 0.64334 | 140,317 | 140,317 | 0.64339 |
2023-09-18T00:00:00 | USDJPY | 147.604 | -0.105 | -0.000711 | -0.071086 | 147.604 | 147.878 | 147.556 | 147.709 | 189,012 | 189,012 | 147.68675 |
2023-09-18T00:00:00 | GBPUSD | 1.2382 | 0.00006 | 0.000048 | 0.004846 | 1.2382 | 1.24104 | 1.237 | 1.23814 | 218,246 | 218,246 | 1.2386 |
2023-09-18T00:00:00 | EURUSD | 1.06915 | 0.00317 | 0.002974 | 0.29738 | 1.06915 | 1.06986 | 1.06545 | 1.06598 | 150,744 | 150,744 | 1.06761 |
2023-09-15T00:00:00 | AUDUSD | 0.64278 | -0.00114 | -0.00177 | -0.17704 | 0.64278 | 0.64735 | 0.64246 | 0.64392 | 175,604 | 175,604 | 0.64413 |
2023-09-15T00:00:00 | USDJPY | 147.83 | 0.368 | 0.002496 | 0.24956 | 147.83 | 147.951 | 147.334 | 147.462 | 282,202 | 282,202 | 147.64425 |
2023-09-15T00:00:00 | EURUSD | 1.06596 | 0.00167 | 0.001569 | 0.15691 | 1.06596 | 1.06878 | 1.06333 | 1.06429 | 199,177 | 199,177 | 1.06559 |
2023-09-15T00:00:00 | GBPUSD | 1.23808 | -0.00273 | -0.0022 | -0.22002 | 1.23808 | 1.24459 | 1.23785 | 1.24081 | 256,289 | 256,289 | 1.24033 |
2023-09-14T00:00:00 | EURUSD | 1.06429 | -0.00863 | -0.008044 | -0.80435 | 1.06429 | 1.07521 | 1.06318 | 1.07292 | 265,028 | 265,028 | 1.0689 |
2023-09-14T00:00:00 | USDJPY | 147.462 | 0.008 | 0.000054 | 0.005425 | 147.462 | 147.564 | 147.016 | 147.454 | 321,579 | 321,579 | 147.374 |
2023-09-14T00:00:00 | GBPUSD | 1.24081 | -0.00817 | -0.006541 | -0.65413 | 1.24081 | 1.25062 | 1.23963 | 1.24898 | 309,533 | 309,533 | 1.24501 |
2023-09-14T00:00:00 | AUDUSD | 0.64392 | 0.00181 | 0.002819 | 0.28188 | 0.64392 | 0.64597 | 0.64139 | 0.64211 | 216,154 | 216,154 | 0.64335 |
2023-09-13T00:00:00 | AUDUSD | 0.64211 | -0.00045 | -0.0007 | -0.070032 | 0.64211 | 0.64341 | 0.63801 | 0.64256 | 200,179 | 200,179 | 0.64152 |
2023-09-13T00:00:00 | EURUSD | 1.07292 | -0.00246 | -0.002288 | -0.22876 | 1.07292 | 1.07649 | 1.07107 | 1.07538 | 243,270 | 243,270 | 1.07397 |
2023-09-13T00:00:00 | GBPUSD | 1.24898 | 0.00019 | 0.000152 | 0.015215 | 1.24898 | 1.25117 | 1.24331 | 1.24879 | 307,361 | 307,361 | 1.24806 |
2023-09-13T00:00:00 | USDJPY | 147.454 | 0.372 | 0.002529 | 0.25292 | 147.454 | 147.746 | 147.016 | 147.082 | 322,538 | 322,538 | 147.3245 |
2023-09-12T00:00:00 | USDJPY | 147.082 | 0.506 | 0.003452 | 0.34521 | 147.082 | 147.233 | 146.434 | 146.576 | 263,170 | 263,170 | 146.83125 |
2023-09-12T00:00:00 | EURUSD | 1.07538 | 0.00036 | 0.000335 | 0.033488 | 1.07538 | 1.07679 | 1.07055 | 1.07502 | 173,063 | 173,063 | 1.07444 |
2023-09-12T00:00:00 | AUDUSD | 0.64256 | -0.00031 | -0.000482 | -0.048221 | 0.64256 | 0.64398 | 0.64084 | 0.64287 | 147,363 | 147,363 | 0.64256 |
2023-09-12T00:00:00 | GBPUSD | 1.24879 | -0.0021 | -0.001679 | -0.16788 | 1.24879 | 1.25295 | 1.24592 | 1.25089 | 232,933 | 232,933 | 1.24964 |
2023-09-11T00:00:00 | USDJPY | 146.576 | -0.39 | -0.002654 | -0.26537 | 146.576 | 147.271 | 145.897 | 146.966 | 381,622 | 381,622 | 146.6775 |
2023-09-11T00:00:00 | AUDUSD | 0.64287 | 0.0044 | 0.006892 | 0.68915 | 0.64287 | 0.64494 | 0.63762 | 0.63847 | 171,513 | 171,513 | 0.64098 |
2023-09-11T00:00:00 | EURUSD | 1.07502 | 0.00356 | 0.003323 | 0.33226 | 1.07502 | 1.07593 | 1.07072 | 1.07146 | 196,154 | 196,154 | 1.07328 |
2023-09-11T00:00:00 | GBPUSD | 1.25089 | 0.00191 | 0.001529 | 0.15292 | 1.25089 | 1.2548 | 1.24631 | 1.24898 | 247,789 | 247,789 | 1.25025 |
2023-09-08T00:00:00 | GBPUSD | 1.24641 | -0.00079 | -0.000633 | -0.063342 | 1.24641 | 1.25142 | 1.2451 | 1.2472 | 244,454 | 244,454 | 1.24753 |
2023-09-08T00:00:00 | AUDUSD | 0.63743 | -0.0001 | -0.000157 | -0.015686 | 0.63743 | 0.64147 | 0.6367 | 0.63753 | 149,652 | 149,652 | 0.63828 |
2023-09-08T00:00:00 | EURUSD | 1.06982 | 0.00025 | 0.000234 | 0.023374 | 1.06982 | 1.07438 | 1.0694 | 1.06957 | 177,503 | 177,503 | 1.07079 |
2023-09-08T00:00:00 | USDJPY | 147.777 | 0.491 | 0.003334 | 0.33337 | 147.777 | 147.87 | 146.584 | 147.286 | 278,495 | 278,495 | 147.37925 |
2023-09-07T00:00:00 | EURUSD | 1.06957 | -0.00312 | -0.002909 | -0.29086 | 1.06957 | 1.07317 | 1.06858 | 1.07269 | 186,203 | 186,203 | 1.071 |
2023-09-07T00:00:00 | USDJPY | 147.286 | -0.362 | -0.002452 | -0.24518 | 147.286 | 147.872 | 147.042 | 147.648 | 257,679 | 257,679 | 147.462 |
2023-09-07T00:00:00 | GBPUSD | 1.2472 | -0.00355 | -0.002838 | -0.28383 | 1.2472 | 1.25082 | 1.24454 | 1.25075 | 256,890 | 256,890 | 1.24833 |
2023-09-07T00:00:00 | AUDUSD | 0.63753 | -0.00042 | -0.000658 | -0.065836 | 0.63753 | 0.6395 | 0.63622 | 0.63795 | 173,738 | 173,738 | 0.6378 |
2023-09-06T00:00:00 | USDJPY | 147.648 | -0.067 | -0.000454 | -0.045358 | 147.648 | 147.816 | 147.015 | 147.715 | 294,223 | 294,223 | 147.5485 |
2023-09-06T00:00:00 | EURUSD | 1.07269 | 0.00049 | 0.000457 | 0.0457 | 1.07269 | 1.07488 | 1.07023 | 1.0722 | 213,967 | 213,967 | 1.0725 |
2023-09-06T00:00:00 | AUDUSD | 0.63795 | 0.0001 | 0.000157 | 0.015678 | 0.63795 | 0.64045 | 0.63574 | 0.63785 | 199,445 | 199,445 | 0.638 |
2023-09-06T00:00:00 | GBPUSD | 1.25075 | -0.00564 | -0.004489 | -0.44891 | 1.25075 | 1.25879 | 1.24814 | 1.25639 | 283,893 | 283,893 | 1.25352 |
2023-09-05T00:00:00 | GBPUSD | 1.25639 | -0.00567 | -0.004493 | -0.44927 | 1.25639 | 1.26317 | 1.25279 | 1.26206 | 296,180 | 296,180 | 1.2586 |
2023-09-05T00:00:00 | AUDUSD | 0.63785 | -0.00818 | -0.012662 | -1.2662 | 0.63785 | 0.64646 | 0.63574 | 0.64603 | 212,484 | 212,484 | 0.64152 |
2023-09-05T00:00:00 | EURUSD | 1.0722 | -0.00718 | -0.006652 | -0.6652 | 1.0722 | 1.07983 | 1.07059 | 1.07938 | 214,819 | 214,819 | 1.0755 |
2023-09-05T00:00:00 | USDJPY | 147.715 | 1.249 | 0.008528 | 0.85276 | 147.715 | 147.8 | 146.371 | 146.466 | 278,937 | 278,937 | 147.088 |
2023-09-04T00:00:00 | USDJPY | 146.466 | 0.412 | 0.002821 | 0.28209 | 146.466 | 146.497 | 146.02 | 146.054 | 139,401 | 139,401 | 146.25925 |
2023-09-04T00:00:00 | AUDUSD | 0.64603 | 0.00105 | 0.001628 | 0.1628 | 0.64603 | 0.64805 | 0.64403 | 0.64498 | 106,576 | 106,576 | 0.64577 |