date
unknown | 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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
"2023-08-10T00:00:00" | AUDUSD | 0.65148 | -0.00132 | -0.002022 | -0.20221 | 0.65148 | 0.66167 | 0.6514 | 0.6528 | 254,559 | 254,559 | 0.65434 |
"2023-08-10T00:00:00" | USDJPY | 144.717 | 1.001 | 0.006965 | 0.69651 | 144.717 | 144.815 | 143.258 | 143.716 | 337,568 | 337,568 | 144.1265 |
"2023-08-10T00:00:00" | EURUSD | 1.09808 | 0.0007 | 0.000638 | 0.063788 | 1.09808 | 1.10649 | 1.09672 | 1.09738 | 281,872 | 281,872 | 1.09967 |
"2023-08-10T00:00:00" | GBPUSD | 1.26755 | -0.00431 | -0.003389 | -0.33887 | 1.26755 | 1.28189 | 1.26693 | 1.27186 | 351,451 | 351,451 | 1.27206 |
"2023-08-09T00:00:00" | EURUSD | 1.09738 | 0.00175 | 0.001597 | 0.15973 | 1.09738 | 1.09953 | 1.09494 | 1.09563 | 199,159 | 199,159 | 1.09687 |
"2023-08-09T00:00:00" | AUDUSD | 0.6528 | -0.00157 | -0.002399 | -0.23993 | 0.6528 | 0.65712 | 0.65198 | 0.65437 | 204,404 | 204,404 | 0.65407 |
"2023-08-09T00:00:00" | GBPUSD | 1.27186 | -0.00289 | -0.002267 | -0.22671 | 1.27186 | 1.2782 | 1.27119 | 1.27475 | 281,609 | 281,609 | 1.274 |
"2023-08-09T00:00:00" | USDJPY | 143.716 | 0.355 | 0.002476 | 0.24763 | 143.716 | 143.749 | 142.996 | 143.361 | 268,146 | 268,146 | 143.4555 |
"2023-08-08T00:00:00" | EURUSD | 1.09563 | -0.0046 | -0.004181 | -0.41809 | 1.09563 | 1.10111 | 1.09289 | 1.10023 | 227,206 | 227,206 | 1.09746 |
"2023-08-08T00:00:00" | AUDUSD | 0.65437 | -0.00295 | -0.004488 | -0.44879 | 0.65437 | 0.6576 | 0.64965 | 0.65732 | 212,031 | 212,031 | 0.65473 |
"2023-08-08T00:00:00" | GBPUSD | 1.27475 | -0.00359 | -0.002808 | -0.28083 | 1.27475 | 1.27854 | 1.2684 | 1.27834 | 291,468 | 291,468 | 1.27501 |
"2023-08-08T00:00:00" | USDJPY | 143.361 | 0.876 | 0.006148 | 0.6148 | 143.361 | 143.492 | 142.399 | 142.485 | 329,968 | 329,968 | 142.93425 |
"2023-08-07T00:00:00" | USDJPY | 142.485 | 0.843 | 0.005952 | 0.59516 | 142.485 | 142.59 | 141.508 | 141.642 | 262,257 | 262,257 | 142.05625 |
"2023-08-07T00:00:00" | AUDUSD | 0.65732 | 0.00027 | 0.000411 | 0.041093 | 0.65732 | 0.65928 | 0.65552 | 0.65705 | 180,473 | 180,473 | 0.65729 |
"2023-08-07T00:00:00" | GBPUSD | 1.27834 | 0.00464 | 0.003643 | 0.36429 | 1.27834 | 1.27889 | 1.27128 | 1.2737 | 256,232 | 256,232 | 1.27555 |
"2023-08-07T00:00:00" | EURUSD | 1.10023 | -0.00057 | -0.000518 | -0.051781 | 1.10023 | 1.10166 | 1.09653 | 1.1008 | 182,895 | 182,895 | 1.09981 |
"2023-08-04T00:00:00" | USDJPY | 141.686 | -0.835 | -0.005859 | -0.58588 | 141.686 | 142.929 | 141.55 | 142.521 | 381,924 | 381,924 | 142.1715 |
"2023-08-04T00:00:00" | GBPUSD | 1.2737 | 0.00288 | 0.002266 | 0.22663 | 1.2737 | 1.27921 | 1.2685 | 1.27082 | 324,083 | 324,083 | 1.27306 |
"2023-08-04T00:00:00" | EURUSD | 1.1008 | 0.00589 | 0.005379 | 0.53794 | 1.1008 | 1.10419 | 1.09332 | 1.09491 | 275,336 | 275,336 | 1.09831 |
"2023-08-04T00:00:00" | AUDUSD | 0.65639 | 0.00137 | 0.002092 | 0.20915 | 0.65639 | 0.66094 | 0.65376 | 0.65502 | 241,302 | 241,302 | 0.65653 |
"2023-08-03T00:00:00" | AUDUSD | 0.65502 | 0.0012 | 0.001835 | 0.18354 | 0.65502 | 0.65685 | 0.65141 | 0.65382 | 238,663 | 238,663 | 0.65428 |
"2023-08-03T00:00:00" | USDJPY | 142.521 | -0.794 | -0.00554 | -0.55402 | 142.521 | 143.888 | 142.061 | 143.315 | 469,630 | 469,630 | 142.94625 |
"2023-08-03T00:00:00" | GBPUSD | 1.27082 | -0.00023 | -0.000181 | -0.018095 | 1.27082 | 1.27281 | 1.26201 | 1.27105 | 347,589 | 347,589 | 1.26917 |
"2023-08-03T00:00:00" | EURUSD | 1.09491 | 0.00113 | 0.001033 | 0.10331 | 1.09491 | 1.09629 | 1.09122 | 1.09378 | 282,070 | 282,070 | 1.09405 |
"2023-08-02T00:00:00" | AUDUSD | 0.65382 | -0.00748 | -0.011311 | -1.13111 | 0.65382 | 0.66298 | 0.65267 | 0.6613 | 216,210 | 216,210 | 0.65769 |
"2023-08-02T00:00:00" | GBPUSD | 1.27105 | -0.00653 | -0.005111 | -0.51112 | 1.27105 | 1.2805 | 1.26799 | 1.27758 | 336,971 | 336,971 | 1.27428 |
"2023-08-02T00:00:00" | USDJPY | 143.315 | -0.015 | -0.000105 | -0.010465 | 143.315 | 143.474 | 142.229 | 143.33 | 376,773 | 376,773 | 143.087 |
"2023-08-02T00:00:00" | EURUSD | 1.09378 | -0.00465 | -0.004233 | -0.42333 | 1.09378 | 1.10199 | 1.09178 | 1.09843 | 274,565 | 274,565 | 1.0965 |
"2023-08-01T00:00:00" | EURUSD | 1.09843 | -0.00124 | -0.001128 | -0.11276 | 1.09843 | 1.1003 | 1.09523 | 1.09967 | 218,913 | 218,913 | 1.09841 |
"2023-08-01T00:00:00" | AUDUSD | 0.6613 | -0.01039 | -0.015468 | -1.54684 | 0.6613 | 0.67235 | 0.66021 | 0.67169 | 198,502 | 198,502 | 0.66639 |
"2023-08-01T00:00:00" | GBPUSD | 1.27758 | -0.00586 | -0.004566 | -0.45659 | 1.27758 | 1.28412 | 1.27412 | 1.28344 | 289,458 | 289,458 | 1.27981 |
"2023-08-01T00:00:00" | USDJPY | 143.33 | 1.06 | 0.007451 | 0.74506 | 143.33 | 143.545 | 142.206 | 142.27 | 320,464 | 320,464 | 142.83775 |
"2023-07-31T00:00:00" | USDJPY | 142.27 | 1.374 | 0.009752 | 0.97519 | 142.27 | 142.692 | 140.686 | 140.896 | 379,224 | 379,224 | 141.636 |
"2023-07-31T00:00:00" | EURUSD | 1.09967 | -0.00226 | -0.002051 | -0.20509 | 1.09967 | 1.10458 | 1.09934 | 1.10193 | 232,724 | 232,724 | 1.10138 |
"2023-07-31T00:00:00" | GBPUSD | 1.28344 | 0.00006 | 0.000047 | 0.004675 | 1.28344 | 1.28725 | 1.28282 | 1.28338 | 290,111 | 290,111 | 1.28422 |
"2023-07-31T00:00:00" | AUDUSD | 0.67169 | 0.0061 | 0.009165 | 0.91648 | 0.67169 | 0.67395 | 0.66466 | 0.66559 | 201,354 | 201,354 | 0.66897 |
"2023-07-28T00:00:00" | GBPUSD | 1.28469 | 0.00509 | 0.003978 | 0.39778 | 1.28469 | 1.28881 | 1.27628 | 1.2796 | 382,077 | 382,077 | 1.28235 |
"2023-07-28T00:00:00" | AUDUSD | 0.66457 | -0.00633 | -0.009435 | -0.94351 | 0.66457 | 0.67135 | 0.66225 | 0.6709 | 272,933 | 272,933 | 0.66727 |
"2023-07-28T00:00:00" | EURUSD | 1.1013 | 0.00378 | 0.003444 | 0.34441 | 1.1013 | 1.10475 | 1.09434 | 1.09752 | 336,104 | 336,104 | 1.09948 |
"2023-07-28T00:00:00" | USDJPY | 141.147 | 1.719 | 0.012329 | 1.23289 | 141.147 | 141.176 | 138.059 | 139.428 | 634,163 | 634,163 | 139.9525 |
"2023-07-27T00:00:00" | EURUSD | 1.09752 | -0.01105 | -0.009968 | -0.99678 | 1.09752 | 1.11497 | 1.09657 | 1.10857 | 345,743 | 345,743 | 1.10441 |
"2023-07-27T00:00:00" | GBPUSD | 1.2796 | -0.01448 | -0.011189 | -1.11894 | 1.2796 | 1.29956 | 1.27818 | 1.29408 | 394,240 | 394,240 | 1.28786 |
"2023-07-27T00:00:00" | AUDUSD | 0.6709 | -0.00481 | -0.007118 | -0.71184 | 0.6709 | 0.68211 | 0.66982 | 0.67571 | 265,156 | 265,156 | 0.67464 |
"2023-07-27T00:00:00" | USDJPY | 139.428 | -0.809 | -0.005769 | -0.57688 | 139.428 | 141.319 | 138.764 | 140.237 | 487,842 | 487,842 | 139.937 |
"2023-07-26T00:00:00" | USDJPY | 140.237 | -0.653 | -0.004635 | -0.46348 | 140.237 | 141.187 | 139.921 | 140.89 | 367,170 | 367,170 | 140.55875 |
"2023-07-26T00:00:00" | AUDUSD | 0.67571 | -0.00346 | -0.005095 | -0.50945 | 0.67571 | 0.67933 | 0.67286 | 0.67917 | 275,469 | 275,469 | 0.67677 |
"2023-07-26T00:00:00" | GBPUSD | 1.29408 | 0.00393 | 0.003046 | 0.30462 | 1.29408 | 1.296 | 1.28753 | 1.29015 | 340,385 | 340,385 | 1.29194 |
"2023-07-26T00:00:00" | EURUSD | 1.10857 | 0.00375 | 0.003394 | 0.33942 | 1.10857 | 1.11067 | 1.10378 | 1.10482 | 268,423 | 268,423 | 1.10696 |
"2023-07-25T00:00:00" | GBPUSD | 1.29015 | 0.00801 | 0.006247 | 0.62474 | 1.29015 | 1.29047 | 1.28092 | 1.28214 | 283,736 | 283,736 | 1.28592 |
"2023-07-25T00:00:00" | EURUSD | 1.10482 | -0.00156 | -0.00141 | -0.141 | 1.10482 | 1.10868 | 1.10204 | 1.10638 | 193,454 | 193,454 | 1.10548 |
"2023-07-25T00:00:00" | USDJPY | 140.89 | -0.582 | -0.004114 | -0.41139 | 140.89 | 141.743 | 140.852 | 141.472 | 279,394 | 279,394 | 141.23925 |
"2023-07-25T00:00:00" | AUDUSD | 0.67917 | 0.00528 | 0.007835 | 0.78351 | 0.67917 | 0.67948 | 0.67253 | 0.67389 | 200,828 | 200,828 | 0.67627 |
"2023-07-24T00:00:00" | AUDUSD | 0.67389 | 0.0012 | 0.001784 | 0.17839 | 0.67389 | 0.67561 | 0.67149 | 0.67269 | 217,766 | 217,766 | 0.67342 |
"2023-07-24T00:00:00" | EURUSD | 1.10638 | -0.00692 | -0.006216 | -0.62158 | 1.10638 | 1.11469 | 1.10601 | 1.1133 | 248,302 | 248,302 | 1.11009 |
"2023-07-24T00:00:00" | GBPUSD | 1.28214 | -0.00268 | -0.002086 | -0.20859 | 1.28214 | 1.28837 | 1.27976 | 1.28482 | 324,879 | 324,879 | 1.28377 |
"2023-07-24T00:00:00" | USDJPY | 141.472 | -0.078 | -0.000551 | -0.055104 | 141.472 | 141.811 | 140.732 | 141.55 | 327,050 | 327,050 | 141.39125 |
"2023-07-21T00:00:00" | GBPUSD | 1.28519 | -0.00151 | -0.001174 | -0.11735 | 1.28519 | 1.29041 | 1.28157 | 1.2867 | 286,333 | 286,333 | 1.28597 |
"2023-07-21T00:00:00" | EURUSD | 1.11245 | -0.00046 | -0.000413 | -0.041333 | 1.11245 | 1.11449 | 1.11078 | 1.11291 | 209,209 | 209,209 | 1.11266 |
"2023-07-21T00:00:00" | USDJPY | 141.827 | 1.756 | 0.012537 | 1.25365 | 141.827 | 141.952 | 139.746 | 140.071 | 349,854 | 349,854 | 140.899 |
"2023-07-21T00:00:00" | AUDUSD | 0.67269 | -0.00518 | -0.007642 | -0.76416 | 0.67269 | 0.67878 | 0.67222 | 0.67787 | 201,075 | 201,075 | 0.67539 |
"2023-07-20T00:00:00" | EURUSD | 1.11291 | -0.00681 | -0.006082 | -0.60819 | 1.11291 | 1.12291 | 1.11184 | 1.11972 | 231,875 | 231,875 | 1.11685 |
"2023-07-20T00:00:00" | GBPUSD | 1.2867 | -0.00721 | -0.005572 | -0.55723 | 1.2867 | 1.29645 | 1.28395 | 1.29391 | 290,409 | 290,409 | 1.29025 |
"2023-07-20T00:00:00" | USDJPY | 140.071 | 0.456 | 0.003266 | 0.32661 | 140.071 | 140.496 | 139.107 | 139.615 | 306,962 | 306,962 | 139.82225 |
"2023-07-20T00:00:00" | AUDUSD | 0.67787 | 0.00074 | 0.001093 | 0.10928 | 0.67787 | 0.68467 | 0.67651 | 0.67713 | 242,193 | 242,193 | 0.67905 |
"2023-07-19T00:00:00" | AUDUSD | 0.67713 | -0.00401 | -0.005887 | -0.58872 | 0.67713 | 0.682 | 0.675 | 0.68114 | 239,532 | 239,532 | 0.67882 |
"2023-07-19T00:00:00" | USDJPY | 139.615 | 0.79 | 0.005691 | 0.56906 | 139.615 | 139.994 | 138.762 | 138.825 | 329,037 | 329,037 | 139.299 |
"2023-07-19T00:00:00" | EURUSD | 1.11972 | -0.00309 | -0.002752 | -0.2752 | 1.11972 | 1.124 | 1.11743 | 1.12281 | 253,554 | 253,554 | 1.12099 |
"2023-07-19T00:00:00" | GBPUSD | 1.29391 | -0.00964 | -0.007395 | -0.73952 | 1.29391 | 1.3041 | 1.28672 | 1.30355 | 355,165 | 355,165 | 1.29707 |
"2023-07-18T00:00:00" | GBPUSD | 1.30355 | -0.00372 | -0.002846 | -0.28456 | 1.30355 | 1.31258 | 1.3028 | 1.30727 | 345,623 | 345,623 | 1.30655 |
"2023-07-18T00:00:00" | USDJPY | 138.825 | 0.117 | 0.000843 | 0.08435 | 138.825 | 139.134 | 137.676 | 138.708 | 359,664 | 359,664 | 138.58575 |
"2023-07-18T00:00:00" | AUDUSD | 0.68114 | -0.00042 | -0.000616 | -0.061623 | 0.68114 | 0.68372 | 0.6789 | 0.68156 | 249,148 | 249,148 | 0.68133 |
"2023-07-18T00:00:00" | EURUSD | 1.12281 | -0.00033 | -0.000294 | -0.029382 | 1.12281 | 1.12757 | 1.12087 | 1.12314 | 265,251 | 265,251 | 1.1236 |
"2023-07-17T00:00:00" | AUDUSD | 0.68156 | -0.00259 | -0.003786 | -0.37857 | 0.68156 | 0.6843 | 0.67874 | 0.68415 | 183,799 | 183,799 | 0.68219 |
"2023-07-17T00:00:00" | USDJPY | 138.708 | 0.027 | 0.000195 | 0.019469 | 138.708 | 139.404 | 137.992 | 138.681 | 245,226 | 245,226 | 138.69625 |
"2023-07-17T00:00:00" | EURUSD | 1.12314 | -0.00001 | -0.000009 | -0.00089 | 1.12314 | 1.12488 | 1.12033 | 1.12315 | 180,557 | 180,557 | 1.12288 |
"2023-07-17T00:00:00" | GBPUSD | 1.30727 | -0.00143 | -0.001093 | -0.10927 | 1.30727 | 1.31088 | 1.30508 | 1.3087 | 269,420 | 269,420 | 1.30798 |
"2023-07-14T00:00:00" | EURUSD | 1.12251 | -0.00011 | -0.000098 | -0.009799 | 1.12251 | 1.12448 | 1.1204 | 1.12262 | 245,341 | 245,341 | 1.1225 |
"2023-07-14T00:00:00" | GBPUSD | 1.30918 | -0.00432 | -0.003289 | -0.32889 | 1.30918 | 1.31424 | 1.3089 | 1.3135 | 321,942 | 321,942 | 1.31146 |
"2023-07-14T00:00:00" | AUDUSD | 0.6836 | -0.00525 | -0.007621 | -0.76214 | 0.6836 | 0.68949 | 0.68304 | 0.68885 | 220,409 | 220,409 | 0.68625 |
"2023-07-14T00:00:00" | USDJPY | 138.681 | 0.636 | 0.004607 | 0.46072 | 138.681 | 139.157 | 137.235 | 138.045 | 365,868 | 365,868 | 138.2795 |
"2023-07-13T00:00:00" | EURUSD | 1.12262 | 0.00983 | 0.008834 | 0.88337 | 1.12262 | 1.12278 | 1.11266 | 1.11279 | 254,599 | 254,599 | 1.11771 |
"2023-07-13T00:00:00" | USDJPY | 138.045 | -0.444 | -0.003206 | -0.3206 | 138.045 | 138.954 | 137.921 | 138.489 | 342,671 | 342,671 | 138.35225 |
"2023-07-13T00:00:00" | AUDUSD | 0.68885 | 0.01029 | 0.015165 | 1.51645 | 0.68885 | 0.68948 | 0.67816 | 0.67856 | 229,188 | 229,188 | 0.68376 |
"2023-07-13T00:00:00" | GBPUSD | 1.3135 | 0.0148 | 0.011396 | 1.1396 | 1.3135 | 1.31408 | 1.29795 | 1.2987 | 329,648 | 329,648 | 1.30606 |
"2023-07-12T00:00:00" | GBPUSD | 1.2987 | 0.00554 | 0.004284 | 0.42841 | 1.2987 | 1.30006 | 1.29038 | 1.29316 | 333,504 | 333,504 | 1.29558 |
"2023-07-12T00:00:00" | AUDUSD | 0.67856 | 0.01001 | 0.014973 | 1.49727 | 0.67856 | 0.6796 | 0.66804 | 0.66855 | 263,955 | 263,955 | 0.67369 |
"2023-07-12T00:00:00" | USDJPY | 138.489 | -1.867 | -0.013302 | -1.33019 | 138.489 | 140.377 | 138.152 | 140.356 | 381,806 | 381,806 | 139.3435 |
"2023-07-12T00:00:00" | EURUSD | 1.11279 | 0.01195 | 0.010855 | 1.08553 | 1.11279 | 1.11404 | 1.10005 | 1.10084 | 264,919 | 264,919 | 1.10693 |
"2023-07-11T00:00:00" | AUDUSD | 0.66855 | 0.00109 | 0.001633 | 0.16331 | 0.66855 | 0.66949 | 0.66507 | 0.66746 | 203,057 | 203,057 | 0.66764 |
"2023-07-11T00:00:00" | GBPUSD | 1.29316 | 0.00709 | 0.005513 | 0.55129 | 1.29316 | 1.29346 | 1.28536 | 1.28607 | 277,994 | 277,994 | 1.28951 |
"2023-07-11T00:00:00" | EURUSD | 1.10084 | 0.00078 | 0.000709 | 0.070905 | 1.10084 | 1.10271 | 1.09768 | 1.10006 | 199,836 | 199,836 | 1.10032 |
"2023-07-11T00:00:00" | USDJPY | 140.356 | -0.953 | -0.006744 | -0.67441 | 140.356 | 141.46 | 140.158 | 141.309 | 324,110 | 324,110 | 140.82075 |
"2023-07-10T00:00:00" | AUDUSD | 0.66746 | 0.00017 | 0.000255 | 0.025476 | 0.66746 | 0.6696 | 0.66234 | 0.66729 | 194,762 | 194,762 | 0.66667 |
"2023-07-10T00:00:00" | USDJPY | 141.309 | -0.759 | -0.005343 | -0.53425 | 141.309 | 143.005 | 141.276 | 142.068 | 310,513 | 310,513 | 141.9145 |
"2023-07-10T00:00:00" | GBPUSD | 1.28607 | 0.00312 | 0.002432 | 0.24319 | 1.28607 | 1.28683 | 1.275 | 1.28295 | 276,545 | 276,545 | 1.28271 |
"2023-07-10T00:00:00" | EURUSD | 1.10006 | 0.00306 | 0.002789 | 0.27894 | 1.10006 | 1.10014 | 1.09433 | 1.097 | 203,583 | 203,583 | 1.09788 |
"2023-07-07T00:00:00" | AUDUSD | 0.66919 | 0.00671 | 0.010129 | 1.01286 | 0.66919 | 0.67007 | 0.66154 | 0.66248 | 229,239 | 229,239 | 0.66582 |
"2023-07-07T00:00:00" | USDJPY | 142.068 | -1.994 | -0.013841 | -1.38413 | 142.068 | 144.196 | 142.061 | 144.062 | 359,974 | 359,974 | 143.09675 |
"2023-07-07T00:00:00" | GBPUSD | 1.28375 | 0.00981 | 0.007701 | 0.77005 | 1.28375 | 1.28492 | 1.27256 | 1.27394 | 327,741 | 327,741 | 1.27879 |
"2023-07-07T00:00:00" | EURUSD | 1.09682 | 0.00806 | 0.007403 | 0.74029 | 1.09682 | 1.09733 | 1.0867 | 1.08876 | 259,126 | 259,126 | 1.0924 |