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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
"2023-06-20T00:00:00" | GBPUSD | 1.27642 | -0.0025 | -0.001955 | -0.19548 | 1.27642 | 1.28067 | 1.27133 | 1.27892 | 350,469 | 350,469 | 1.27684 |
"2023-06-20T00:00:00" | EURUSD | 1.09179 | -0.00033 | -0.000302 | -0.030216 | 1.09179 | 1.09462 | 1.08919 | 1.09212 | 220,629 | 220,629 | 1.09193 |
"2023-06-19T00:00:00" | USDJPY | 141.963 | 0.106 | 0.000747 | 0.074723 | 141.963 | 142.002 | 141.441 | 141.857 | 199,015 | 199,015 | 141.81575 |
"2023-06-19T00:00:00" | GBPUSD | 1.27892 | -0.00283 | -0.002208 | -0.22079 | 1.27892 | 1.2837 | 1.27701 | 1.28175 | 213,898 | 213,898 | 1.28035 |
"2023-06-19T00:00:00" | AUDUSD | 0.68498 | -0.00233 | -0.00339 | -0.339 | 0.68498 | 0.68827 | 0.6834 | 0.68731 | 137,525 | 137,525 | 0.68599 |
"2023-06-19T00:00:00" | EURUSD | 1.09212 | -0.00194 | -0.001773 | -0.17732 | 1.09212 | 1.09463 | 1.09071 | 1.09406 | 130,704 | 130,704 | 1.09288 |
"2023-06-16T00:00:00" | EURUSD | 1.09406 | -0.00041 | -0.000375 | -0.037461 | 1.09406 | 1.09705 | 1.09176 | 1.09447 | 218,525 | 218,525 | 1.09434 |
"2023-06-16T00:00:00" | USDJPY | 141.857 | 1.602 | 0.011422 | 1.14221 | 141.857 | 141.912 | 139.85 | 140.255 | 383,372 | 383,372 | 140.9685 |
"2023-06-16T00:00:00" | AUDUSD | 0.68731 | -0.00085 | -0.001235 | -0.12352 | 0.68731 | 0.68996 | 0.6855 | 0.68816 | 186,020 | 186,020 | 0.68773 |
"2023-06-16T00:00:00" | GBPUSD | 1.28175 | 0.00351 | 0.002746 | 0.2746 | 1.28175 | 1.28484 | 1.2768 | 1.27824 | 311,741 | 311,741 | 1.28041 |
"2023-06-15T00:00:00" | GBPUSD | 1.27824 | 0.01209 | 0.009549 | 0.95486 | 1.27824 | 1.27855 | 1.26293 | 1.26615 | 311,648 | 311,648 | 1.27147 |
"2023-06-15T00:00:00" | EURUSD | 1.09447 | 0.01208 | 0.011161 | 1.11605 | 1.09447 | 1.09526 | 1.08036 | 1.08239 | 236,258 | 236,258 | 1.08812 |
"2023-06-15T00:00:00" | USDJPY | 140.255 | 0.207 | 0.001478 | 0.14781 | 140.255 | 141.504 | 139.94 | 140.048 | 392,477 | 392,477 | 140.43675 |
"2023-06-14T00:00:00" | AUDUSD | 0.67956 | 0.00295 | 0.00436 | 0.436 | 0.67956 | 0.68356 | 0.67557 | 0.67661 | 208,419 | 208,419 | 0.67883 |
"2023-06-14T00:00:00" | GBPUSD | 1.26615 | 0.00501 | 0.003973 | 0.39726 | 1.26615 | 1.26989 | 1.26007 | 1.26114 | 352,355 | 352,355 | 1.26431 |
"2023-06-14T00:00:00" | EURUSD | 1.08239 | 0.0031 | 0.002872 | 0.28723 | 1.08239 | 1.08641 | 1.07737 | 1.07929 | 253,938 | 253,938 | 1.08137 |
"2023-06-14T00:00:00" | USDJPY | 140.048 | -0.159 | -0.001134 | -0.1134 | 140.048 | 140.289 | 139.28 | 140.207 | 351,120 | 351,120 | 139.956 |
"2023-06-13T00:00:00" | USDJPY | 140.207 | 0.606 | 0.004341 | 0.43409 | 140.207 | 140.307 | 139.01 | 139.601 | 318,794 | 318,794 | 139.78125 |
"2023-06-13T00:00:00" | EURUSD | 1.07929 | 0.00365 | 0.003393 | 0.33933 | 1.07929 | 1.08235 | 1.07529 | 1.07564 | 246,211 | 246,211 | 1.07814 |
"2023-06-13T00:00:00" | AUDUSD | 0.67661 | 0.00162 | 0.0024 | 0.24 | 0.67661 | 0.68069 | 0.67378 | 0.67499 | 204,612 | 204,612 | 0.67652 |
"2023-06-13T00:00:00" | GBPUSD | 1.26114 | 0.01061 | 0.008484 | 0.84844 | 1.26114 | 1.26248 | 1.24997 | 1.25053 | 351,006 | 351,006 | 1.25603 |
"2023-06-12T00:00:00" | EURUSD | 1.07564 | 0.00104 | 0.000968 | 0.09678 | 1.07564 | 1.07901 | 1.0733 | 1.0746 | 181,469 | 181,469 | 1.07564 |
"2023-06-12T00:00:00" | USDJPY | 139.601 | 0.251 | 0.001801 | 0.18012 | 139.601 | 139.764 | 139.063 | 139.35 | 246,201 | 246,201 | 139.4445 |
"2023-06-12T00:00:00" | GBPUSD | 1.25053 | -0.00734 | -0.005835 | -0.58353 | 1.25053 | 1.25991 | 1.24868 | 1.25787 | 254,221 | 254,221 | 1.25425 |
"2023-06-12T00:00:00" | AUDUSD | 0.67499 | 0.00119 | 0.001766 | 0.17661 | 0.67499 | 0.67735 | 0.67313 | 0.6738 | 133,849 | 133,849 | 0.67482 |
"2023-06-09T00:00:00" | EURUSD | 1.07481 | -0.00337 | -0.003126 | -0.31256 | 1.07481 | 1.07851 | 1.07427 | 1.07818 | 188,383 | 188,383 | 1.07644 |
"2023-06-09T00:00:00" | GBPUSD | 1.25787 | 0.00194 | 0.001545 | 0.15447 | 1.25787 | 1.25902 | 1.25337 | 1.25593 | 270,862 | 270,862 | 1.25655 |
"2023-06-09T00:00:00" | USDJPY | 139.35 | 0.428 | 0.003081 | 0.30809 | 139.35 | 139.723 | 138.757 | 138.922 | 253,228 | 253,228 | 139.188 |
"2023-06-09T00:00:00" | AUDUSD | 0.6743 | 0.00274 | 0.00408 | 0.40801 | 0.6743 | 0.67506 | 0.66927 | 0.67156 | 156,324 | 156,324 | 0.67255 |
"2023-06-08T00:00:00" | EURUSD | 1.07818 | 0.00834 | 0.007796 | 0.77956 | 1.07818 | 1.07871 | 1.06924 | 1.06984 | 206,828 | 206,828 | 1.07399 |
"2023-06-08T00:00:00" | GBPUSD | 1.25593 | 0.01219 | 0.009801 | 0.98011 | 1.25593 | 1.2561 | 1.24295 | 1.24374 | 301,738 | 301,738 | 1.24968 |
"2023-06-08T00:00:00" | AUDUSD | 0.67156 | 0.00644 | 0.009683 | 0.96825 | 0.67156 | 0.67181 | 0.66499 | 0.66512 | 163,301 | 163,301 | 0.66837 |
"2023-06-08T00:00:00" | USDJPY | 138.922 | -1.141 | -0.008146 | -0.81463 | 138.922 | 140.226 | 138.809 | 140.063 | 286,816 | 286,816 | 139.505 |
"2023-06-07T00:00:00" | EURUSD | 1.06984 | 0.00059 | 0.000552 | 0.055179 | 1.06984 | 1.07396 | 1.06682 | 1.06925 | 205,113 | 205,113 | 1.06997 |
"2023-06-07T00:00:00" | GBPUSD | 1.24374 | 0.00135 | 0.001087 | 0.10866 | 1.24374 | 1.24998 | 1.2395 | 1.24239 | 299,638 | 299,638 | 1.2439 |
"2023-06-07T00:00:00" | USDJPY | 140.063 | 0.438 | 0.003137 | 0.3137 | 140.063 | 140.249 | 139.023 | 139.625 | 272,466 | 272,466 | 139.74 |
"2023-06-07T00:00:00" | AUDUSD | 0.66512 | -0.00192 | -0.002878 | -0.28784 | 0.66512 | 0.67173 | 0.66415 | 0.66704 | 184,280 | 184,280 | 0.66701 |
"2023-06-06T00:00:00" | AUDUSD | 0.66704 | 0.00537 | 0.008116 | 0.81158 | 0.66704 | 0.66855 | 0.66096 | 0.66167 | 182,808 | 182,808 | 0.66456 |
"2023-06-06T00:00:00" | USDJPY | 139.625 | 0.049 | 0.000351 | 0.035106 | 139.625 | 139.993 | 139.095 | 139.576 | 250,932 | 250,932 | 139.57225 |
"2023-06-06T00:00:00" | GBPUSD | 1.24239 | -0.00123 | -0.000989 | -0.098905 | 1.24239 | 1.24586 | 1.23915 | 1.24362 | 282,305 | 282,305 | 1.24276 |
"2023-06-06T00:00:00" | EURUSD | 1.06925 | -0.00196 | -0.00183 | -0.18297 | 1.06925 | 1.07328 | 1.06668 | 1.07121 | 197,407 | 197,407 | 1.07011 |
"2023-06-05T00:00:00" | EURUSD | 1.07121 | 0.00011 | 0.000103 | 0.01027 | 1.07121 | 1.07224 | 1.06745 | 1.0711 | 199,402 | 199,402 | 1.0705 |
"2023-06-05T00:00:00" | USDJPY | 139.576 | -0.383 | -0.002737 | -0.27365 | 139.576 | 140.453 | 139.248 | 139.959 | 269,357 | 269,357 | 139.809 |
"2023-06-05T00:00:00" | GBPUSD | 1.24362 | -0.00109 | -0.000876 | -0.087571 | 1.24362 | 1.24496 | 1.23682 | 1.24471 | 304,701 | 304,701 | 1.24253 |
"2023-06-05T00:00:00" | AUDUSD | 0.66167 | 0.00119 | 0.001802 | 0.18017 | 0.66167 | 0.66375 | 0.65794 | 0.66048 | 170,772 | 170,772 | 0.66096 |
"2023-06-02T00:00:00" | EURUSD | 1.07066 | -0.00549 | -0.005102 | -0.51015 | 1.07066 | 1.0779 | 1.07048 | 1.07615 | 228,706 | 228,706 | 1.0738 |
"2023-06-02T00:00:00" | USDJPY | 139.913 | 1.129 | 0.008135 | 0.81349 | 139.913 | 140.07 | 138.602 | 138.784 | 306,541 | 306,541 | 139.34225 |
"2023-06-02T00:00:00" | GBPUSD | 1.24471 | -0.00764 | -0.006101 | -0.61005 | 1.24471 | 1.25446 | 1.24415 | 1.25235 | 325,343 | 325,343 | 1.24892 |
"2023-06-02T00:00:00" | AUDUSD | 0.66048 | 0.00361 | 0.005496 | 0.54958 | 0.66048 | 0.66385 | 0.65652 | 0.65687 | 191,327 | 191,327 | 0.65943 |
"2023-06-01T00:00:00" | GBPUSD | 1.25235 | 0.00857 | 0.00689 | 0.68903 | 1.25235 | 1.25397 | 1.24005 | 1.24378 | 352,202 | 352,202 | 1.24754 |
"2023-06-01T00:00:00" | AUDUSD | 0.65687 | 0.00669 | 0.01029 | 1.02895 | 0.65687 | 0.65816 | 0.64844 | 0.65018 | 200,235 | 200,235 | 0.65341 |
"2023-06-01T00:00:00" | EURUSD | 1.07615 | 0.00728 | 0.006811 | 0.68109 | 1.07615 | 1.07685 | 1.06616 | 1.06887 | 255,060 | 255,060 | 1.07201 |
"2023-06-01T00:00:00" | USDJPY | 138.784 | -0.552 | -0.003962 | -0.39616 | 138.784 | 139.95 | 138.422 | 139.336 | 334,850 | 334,850 | 139.123 |
"2023-05-31T00:00:00" | AUDUSD | 0.65018 | -0.00148 | -0.002271 | -0.22711 | 0.65018 | 0.65387 | 0.64582 | 0.65166 | 216,886 | 216,886 | 0.65038 |
"2023-05-31T00:00:00" | EURUSD | 1.06887 | -0.00455 | -0.004239 | -0.42388 | 1.06887 | 1.07357 | 1.0635 | 1.07342 | 274,598 | 274,598 | 1.06984 |
"2023-05-31T00:00:00" | USDJPY | 139.336 | -0.446 | -0.003191 | -0.31907 | 139.336 | 140.416 | 139.232 | 139.782 | 353,893 | 353,893 | 139.6915 |
"2023-05-31T00:00:00" | GBPUSD | 1.24378 | 0.0025 | 0.002014 | 0.20141 | 1.24378 | 1.2444 | 1.23478 | 1.24128 | 375,744 | 375,744 | 1.24106 |
"2023-05-30T00:00:00" | USDJPY | 139.782 | -0.644 | -0.004586 | -0.4586 | 139.782 | 140.931 | 139.569 | 140.426 | 355,888 | 355,888 | 140.177 |
"2023-05-30T00:00:00" | GBPUSD | 1.24128 | 0.00603 | 0.004882 | 0.48816 | 1.24128 | 1.24466 | 1.23267 | 1.23525 | 340,898 | 340,898 | 1.23846 |
"2023-05-30T00:00:00" | EURUSD | 1.07342 | 0.00277 | 0.002587 | 0.25872 | 1.07342 | 1.07466 | 1.06724 | 1.07065 | 233,619 | 233,619 | 1.07149 |
"2023-05-30T00:00:00" | AUDUSD | 0.65166 | -0.00205 | -0.003136 | -0.31359 | 0.65166 | 0.65593 | 0.65029 | 0.65371 | 194,807 | 194,807 | 0.6529 |
"2023-05-29T00:00:00" | EURUSD | 1.07065 | -0.00107 | -0.000998 | -0.09984 | 1.07065 | 1.07434 | 1.07054 | 1.07172 | 83,371 | 83,371 | 1.07181 |
"2023-05-29T00:00:00" | AUDUSD | 0.65371 | 0.00161 | 0.002469 | 0.24689 | 0.65371 | 0.6554 | 0.65181 | 0.6521 | 94,255 | 94,255 | 0.65325 |
"2023-05-29T00:00:00" | GBPUSD | 1.23525 | 0.00175 | 0.001419 | 0.14187 | 1.23525 | 1.23721 | 1.23341 | 1.2335 | 149,525 | 149,525 | 1.23484 |
"2023-05-29T00:00:00" | USDJPY | 140.426 | -0.144 | -0.001024 | -0.10244 | 140.426 | 140.918 | 140.111 | 140.57 | 159,921 | 159,921 | 140.50625 |
"2023-05-26T00:00:00" | USDJPY | 140.609 | 0.57 | 0.00407 | 0.40703 | 140.609 | 140.725 | 139.495 | 140.039 | 349,341 | 349,341 | 140.217 |
"2023-05-26T00:00:00" | EURUSD | 1.07224 | -0.00027 | -0.000252 | -0.025175 | 1.07224 | 1.07586 | 1.07015 | 1.07251 | 238,459 | 238,459 | 1.07269 |
"2023-05-26T00:00:00" | GBPUSD | 1.23431 | 0.00219 | 0.001777 | 0.17774 | 1.23431 | 1.23952 | 1.23109 | 1.23212 | 351,245 | 351,245 | 1.23426 |
"2023-05-26T00:00:00" | AUDUSD | 0.65169 | 0.00123 | 0.001891 | 0.1891 | 0.65169 | 0.65442 | 0.64904 | 0.65046 | 191,235 | 191,235 | 0.6514 |
"2023-05-25T00:00:00" | GBPUSD | 1.23212 | -0.00432 | -0.003494 | -0.34939 | 1.23212 | 1.2387 | 1.23081 | 1.23644 | 343,938 | 343,938 | 1.23452 |
"2023-05-25T00:00:00" | USDJPY | 140.039 | 0.585 | 0.004195 | 0.41949 | 140.039 | 140.23 | 138.81 | 139.454 | 424,216 | 424,216 | 139.63325 |
"2023-05-25T00:00:00" | AUDUSD | 0.65046 | -0.00389 | -0.005945 | -0.59448 | 0.65046 | 0.65471 | 0.64984 | 0.65435 | 215,785 | 215,785 | 0.65234 |
"2023-05-25T00:00:00" | EURUSD | 1.07251 | -0.00243 | -0.002261 | -0.22606 | 1.07251 | 1.07567 | 1.07071 | 1.07494 | 243,287 | 243,287 | 1.07346 |
"2023-05-24T00:00:00" | GBPUSD | 1.23644 | -0.00468 | -0.003771 | -0.37708 | 1.23644 | 1.24695 | 1.23573 | 1.24112 | 383,078 | 383,078 | 1.24006 |
"2023-05-24T00:00:00" | USDJPY | 139.454 | 0.873 | 0.0063 | 0.62996 | 139.454 | 139.477 | 138.227 | 138.581 | 378,865 | 378,865 | 138.93475 |
"2023-05-24T00:00:00" | EURUSD | 1.07494 | -0.00193 | -0.001792 | -0.17922 | 1.07494 | 1.08013 | 1.0748 | 1.07687 | 277,971 | 277,971 | 1.07669 |
"2023-05-24T00:00:00" | AUDUSD | 0.65435 | -0.00655 | -0.009911 | -0.99107 | 0.65435 | 0.66153 | 0.65296 | 0.6609 | 221,990 | 221,990 | 0.65744 |
"2023-05-23T00:00:00" | GBPUSD | 1.24112 | -0.00252 | -0.002026 | -0.20263 | 1.24112 | 1.24465 | 1.23725 | 1.24364 | 362,110 | 362,110 | 1.24167 |
"2023-05-23T00:00:00" | EURUSD | 1.07687 | -0.00437 | -0.004042 | -0.40417 | 1.07687 | 1.08206 | 1.07602 | 1.08124 | 241,903 | 241,903 | 1.07905 |
"2023-05-23T00:00:00" | USDJPY | 138.581 | -0.01 | -0.000072 | -0.007215 | 138.581 | 138.91 | 138.239 | 138.591 | 395,429 | 395,429 | 138.58025 |
"2023-05-23T00:00:00" | AUDUSD | 0.6609 | -0.00433 | -0.006509 | -0.6509 | 0.6609 | 0.66619 | 0.66072 | 0.66523 | 192,800 | 192,800 | 0.66326 |
"2023-05-22T00:00:00" | AUDUSD | 0.66523 | 0.00107 | 0.001611 | 0.16111 | 0.66523 | 0.66675 | 0.66272 | 0.66416 | 194,937 | 194,937 | 0.66472 |
"2023-05-22T00:00:00" | GBPUSD | 1.24364 | -0.00063 | -0.000506 | -0.050632 | 1.24364 | 1.24721 | 1.24135 | 1.24427 | 338,523 | 338,523 | 1.24412 |
"2023-05-22T00:00:00" | USDJPY | 138.591 | 0.633 | 0.004588 | 0.45884 | 138.591 | 138.687 | 137.491 | 137.958 | 328,283 | 328,283 | 138.18175 |
"2023-05-22T00:00:00" | EURUSD | 1.08124 | 0.00079 | 0.000731 | 0.073118 | 1.08124 | 1.08313 | 1.07952 | 1.08045 | 215,627 | 215,627 | 1.08109 |
"2023-05-19T00:00:00" | GBPUSD | 1.24388 | 0.00307 | 0.002474 | 0.24742 | 1.24388 | 1.24839 | 1.2392 | 1.24081 | 360,211 | 360,211 | 1.24307 |
"2023-05-19T00:00:00" | USDJPY | 137.915 | -0.791 | -0.005703 | -0.57027 | 137.915 | 138.723 | 137.423 | 138.706 | 388,531 | 388,531 | 138.19175 |
"2023-05-19T00:00:00" | EURUSD | 1.08054 | 0.00359 | 0.003334 | 0.33335 | 1.08054 | 1.08288 | 1.07597 | 1.07695 | 247,846 | 247,846 | 1.07909 |
"2023-05-19T00:00:00" | AUDUSD | 0.66453 | 0.00236 | 0.003564 | 0.3564 | 0.66453 | 0.66752 | 0.66144 | 0.66217 | 227,386 | 227,386 | 0.66392 |
"2023-05-18T00:00:00" | GBPUSD | 1.24081 | -0.00782 | -0.006263 | -0.62629 | 1.24081 | 1.24929 | 1.23916 | 1.24863 | 316,229 | 316,229 | 1.24447 |
"2023-05-18T00:00:00" | USDJPY | 138.706 | 1.039 | 0.007547 | 0.75472 | 138.706 | 138.747 | 137.286 | 137.667 | 333,389 | 333,389 | 138.1015 |
"2023-05-18T00:00:00" | EURUSD | 1.07695 | -0.00693 | -0.006394 | -0.63937 | 1.07695 | 1.0848 | 1.07624 | 1.08388 | 201,952 | 201,952 | 1.08047 |
"2023-05-18T00:00:00" | AUDUSD | 0.66217 | -0.00373 | -0.005601 | -0.56014 | 0.66217 | 0.66678 | 0.66048 | 0.6659 | 190,830 | 190,830 | 0.66383 |
"2023-05-17T00:00:00" | USDJPY | 137.667 | 1.305 | 0.00957 | 0.95701 | 137.667 | 137.712 | 136.303 | 136.362 | 307,247 | 307,247 | 137.011 |
"2023-05-17T00:00:00" | EURUSD | 1.08388 | -0.0023 | -0.002118 | -0.21175 | 1.08388 | 1.08736 | 1.08101 | 1.08618 | 209,360 | 209,360 | 1.08461 |
"2023-05-17T00:00:00" | AUDUSD | 0.6659 | 0.00042 | 0.000631 | 0.063112 | 0.6659 | 0.66731 | 0.66289 | 0.66548 | 179,339 | 179,339 | 0.6654 |
"2023-05-17T00:00:00" | GBPUSD | 1.24863 | -0.00002 | -0.000016 | -0.001602 | 1.24863 | 1.25105 | 1.24215 | 1.24865 | 303,077 | 303,077 | 1.24762 |
"2023-05-16T00:00:00" | USDJPY | 136.362 | 0.259 | 0.001903 | 0.1903 | 136.362 | 136.682 | 135.647 | 136.103 | 315,337 | 315,337 | 136.1985 |
"2023-05-16T00:00:00" | EURUSD | 1.08618 | -0.00123 | -0.001131 | -0.11311 | 1.08618 | 1.09046 | 1.08549 | 1.08741 | 206,369 | 206,369 | 1.08739 |
"2023-05-16T00:00:00" | AUDUSD | 0.66548 | -0.0045 | -0.006717 | -0.67166 | 0.66548 | 0.67097 | 0.66512 | 0.66998 | 189,416 | 189,416 | 0.66789 |