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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
"2023-06-01T00:00:00" | 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 |
"2023-05-16T00:00:00" | GBPUSD | 1.24865 | -0.00414 | -0.003305 | -0.33046 | 1.24865 | 1.25465 | 1.2465 | 1.25279 | 300,621 | 300,621 | 1.25065 |
"2023-05-15T00:00:00" | AUDUSD | 0.66998 | 0.00561 | 0.008444 | 0.84441 | 0.66998 | 0.67087 | 0.66416 | 0.66437 | 160,509 | 160,509 | 0.66735 |
"2023-05-15T00:00:00" | EURUSD | 1.08741 | 0.00133 | 0.001225 | 0.12246 | 1.08741 | 1.08908 | 1.08447 | 1.08608 | 175,728 | 175,728 | 1.08676 |
"2023-05-15T00:00:00" | GBPUSD | 1.25279 | 0.00778 | 0.006249 | 0.62489 | 1.25279 | 1.25347 | 1.24428 | 1.24501 | 257,918 | 257,918 | 1.24889 |
"2023-05-15T00:00:00" | USDJPY | 136.103 | 0.44 | 0.003243 | 0.32433 | 136.103 | 136.323 | 135.625 | 135.663 | 301,774 | 301,774 | 135.9285 |
"2023-05-12T00:00:00" | GBPUSD | 1.24469 | -0.00628 | -0.00502 | -0.50201 | 1.24469 | 1.25409 | 1.24446 | 1.25097 | 296,429 | 296,429 | 1.24855 |
"2023-05-12T00:00:00" | AUDUSD | 0.66391 | -0.00627 | -0.009356 | -0.93557 | 0.66391 | 0.67062 | 0.66362 | 0.67018 | 178,491 | 178,491 | 0.66708 |
"2023-05-12T00:00:00" | EURUSD | 1.08489 | -0.00664 | -0.006083 | -0.60832 | 1.08489 | 1.09355 | 1.08478 | 1.09153 | 211,267 | 211,267 | 1.08869 |
"2023-05-12T00:00:00" | USDJPY | 135.744 | 1.213 | 0.009017 | 0.90165 | 135.744 | 135.755 | 134.401 | 134.531 | 336,382 | 336,382 | 135.10775 |
"2023-05-11T00:00:00" | GBPUSD | 1.25097 | -0.01153 | -0.009133 | -0.91327 | 1.25097 | 1.26408 | 1.24965 | 1.2625 | 378,539 | 378,539 | 1.2568 |
"2023-05-11T00:00:00" | EURUSD | 1.09153 | -0.0065 | -0.00592 | -0.59197 | 1.09153 | 1.0998 | 1.08999 | 1.09803 | 269,788 | 269,788 | 1.09484 |
"2023-05-11T00:00:00" | USDJPY | 134.531 | 0.251 | 0.001869 | 0.18692 | 134.531 | 134.843 | 133.743 | 134.28 | 459,170 | 459,170 | 134.34925 |
"2023-05-11T00:00:00" | AUDUSD | 0.67018 | -0.00772 | -0.011388 | -1.13881 | 0.67018 | 0.67962 | 0.66889 | 0.6779 | 233,381 | 233,381 | 0.67415 |
"2023-05-10T00:00:00" | AUDUSD | 0.6779 | 0.00172 | 0.002544 | 0.25437 | 0.6779 | 0.68181 | 0.67442 | 0.67618 | 222,508 | 222,508 | 0.67758 |
"2023-05-10T00:00:00" | GBPUSD | 1.2625 | 0.00053 | 0.00042 | 0.041998 | 1.2625 | 1.26798 | 1.26022 | 1.26197 | 330,880 | 330,880 | 1.26317 |
"2023-05-10T00:00:00" | EURUSD | 1.09803 | 0.00199 | 0.001816 | 0.18156 | 1.09803 | 1.10069 | 1.09416 | 1.09604 | 256,995 | 256,995 | 1.09723 |
"2023-05-10T00:00:00" | USDJPY | 134.28 | -0.928 | -0.006864 | -0.68635 | 134.28 | 135.47 | 134.112 | 135.208 | 436,162 | 436,162 | 134.7675 |
"2023-05-09T00:00:00" | USDJPY | 135.208 | 0.123 | 0.000911 | 0.091054 | 135.208 | 135.36 | 134.72 | 135.085 | 347,929 | 347,929 | 135.09325 |
"2023-05-09T00:00:00" | GBPUSD | 1.26197 | 0.00024 | 0.00019 | 0.019022 | 1.26197 | 1.26396 | 1.25778 | 1.26173 | 333,440 | 333,440 | 1.26136 |
"2023-05-09T00:00:00" | EURUSD | 1.09604 | -0.00424 | -0.003854 | -0.38536 | 1.09604 | 1.10047 | 1.0941 | 1.10028 | 203,510 | 203,510 | 1.09772 |
"2023-05-09T00:00:00" | AUDUSD | 0.67618 | -0.00174 | -0.002567 | -0.25667 | 0.67618 | 0.67868 | 0.67465 | 0.67792 | 159,573 | 159,573 | 0.67686 |
"2023-05-08T00:00:00" | EURUSD | 1.10028 | -0.00212 | -0.001923 | -0.19231 | 1.10028 | 1.10536 | 1.10001 | 1.1024 | 177,139 | 177,139 | 1.10201 |
"2023-05-08T00:00:00" | GBPUSD | 1.26173 | -0.00121 | -0.000958 | -0.095808 | 1.26173 | 1.26686 | 1.26129 | 1.26294 | 242,534 | 242,534 | 1.26321 |
"2023-05-08T00:00:00" | AUDUSD | 0.67792 | 0.00323 | 0.004787 | 0.47874 | 0.67792 | 0.68036 | 0.67399 | 0.67469 | 160,657 | 160,657 | 0.67674 |
"2023-05-08T00:00:00" | USDJPY | 135.085 | 0.263 | 0.001951 | 0.19507 | 135.085 | 135.299 | 134.642 | 134.822 | 269,850 | 269,850 | 134.962 |
"2023-05-05T00:00:00" | EURUSD | 1.10176 | 0.0008 | 0.000727 | 0.072664 | 1.10176 | 1.10478 | 1.09667 | 1.10096 | 230,725 | 230,725 | 1.10104 |
"2023-05-05T00:00:00" | USDJPY | 134.822 | 0.551 | 0.004104 | 0.41036 | 134.822 | 135.125 | 133.881 | 134.271 | 322,380 | 322,380 | 134.52475 |
"2023-05-05T00:00:00" | AUDUSD | 0.67499 | 0.00576 | 0.008607 | 0.86069 | 0.67499 | 0.67571 | 0.66885 | 0.66923 | 205,226 | 205,226 | 0.6722 |
"2023-05-05T00:00:00" | GBPUSD | 1.26304 | 0.00573 | 0.004557 | 0.45573 | 1.26304 | 1.26525 | 1.25575 | 1.25731 | 332,435 | 332,435 | 1.26034 |
"2023-05-04T00:00:00" | USDJPY | 134.271 | -0.409 | -0.003037 | -0.30368 | 134.271 | 134.881 | 133.496 | 134.68 | 516,802 | 516,802 | 134.332 |
"2023-05-04T00:00:00" | AUDUSD | 0.66923 | 0.00221 | 0.003313 | 0.33132 | 0.66923 | 0.67063 | 0.66403 | 0.66702 | 280,476 | 280,476 | 0.66773 |
"2023-05-04T00:00:00" | GBPUSD | 1.25731 | 0.00096 | 0.000764 | 0.076412 | 1.25731 | 1.25987 | 1.25463 | 1.25635 | 449,198 | 449,198 | 1.25704 |
"2023-05-04T00:00:00" | EURUSD | 1.10096 | -0.00498 | -0.004503 | -0.4503 | 1.10096 | 1.10916 | 1.0986 | 1.10594 | 324,142 | 324,142 | 1.10366 |
"2023-05-03T00:00:00" | EURUSD | 1.10594 | 0.00607 | 0.005519 | 0.55188 | 1.10594 | 1.1092 | 1.09969 | 1.09987 | 280,241 | 280,241 | 1.10368 |
"2023-05-03T00:00:00" | GBPUSD | 1.25635 | 0.0097 | 0.007781 | 0.77809 | 1.25635 | 1.259 | 1.24596 | 1.24665 | 380,516 | 380,516 | 1.25199 |
"2023-05-03T00:00:00" | AUDUSD | 0.66702 | 0.00077 | 0.001156 | 0.11557 | 0.66702 | 0.67033 | 0.66492 | 0.66625 | 241,183 | 241,183 | 0.66713 |
"2023-05-03T00:00:00" | USDJPY | 134.68 | -1.831 | -0.013413 | -1.34128 | 134.68 | 136.61 | 134.666 | 136.511 | 416,700 | 416,700 | 135.61675 |
"2023-05-02T00:00:00" | GBPUSD | 1.24665 | -0.00286 | -0.002289 | -0.22889 | 1.24665 | 1.25122 | 1.24356 | 1.24951 | 385,648 | 385,648 | 1.24774 |
"2023-05-02T00:00:00" | EURUSD | 1.09987 | 0.00256 | 0.002333 | 0.2333 | 1.09987 | 1.10079 | 1.09418 | 1.09731 | 248,190 | 248,190 | 1.09804 |
"2023-05-02T00:00:00" | AUDUSD | 0.66625 | 0.00321 | 0.004841 | 0.48413 | 0.66625 | 0.6717 | 0.66205 | 0.66304 | 229,872 | 229,872 | 0.66576 |
"2023-05-02T00:00:00" | USDJPY | 136.511 | -0.966 | -0.007027 | -0.70266 | 136.511 | 137.773 | 136.314 | 137.477 | 368,976 | 368,976 | 137.01875 |
"2023-05-01T00:00:00" | AUDUSD | 0.66304 | 0.00189 | 0.002859 | 0.28587 | 0.66304 | 0.66682 | 0.66055 | 0.66115 | 158,047 | 158,047 | 0.66289 |
"2023-05-01T00:00:00" | EURUSD | 1.09731 | -0.00515 | -0.004671 | -0.46714 | 1.09731 | 1.10356 | 1.09643 | 1.10246 | 179,985 | 179,985 | 1.09994 |
"2023-05-01T00:00:00" | GBPUSD | 1.24951 | -0.00603 | -0.004803 | -0.48027 | 1.24951 | 1.25692 | 1.24803 | 1.25554 | 285,253 | 285,253 | 1.2525 |
"2023-05-01T00:00:00" | USDJPY | 137.477 | 1.312 | 0.009635 | 0.96354 | 137.477 | 137.544 | 136.118 | 136.165 | 263,086 | 263,086 | 136.826 |
"2023-04-28T00:00:00" | GBPUSD | 1.25647 | 0.0069 | 0.005522 | 0.55219 | 1.25647 | 1.25837 | 1.24463 | 1.24957 | 410,341 | 410,341 | 1.25226 |
"2023-04-28T00:00:00" | EURUSD | 1.10166 | -0.00109 | -0.000988 | -0.098844 | 1.10166 | 1.1045 | 1.09624 | 1.10275 | 313,511 | 313,511 | 1.10129 |
"2023-04-28T00:00:00" | AUDUSD | 0.66136 | -0.00165 | -0.002489 | -0.24887 | 0.66136 | 0.66423 | 0.65736 | 0.66301 | 222,743 | 222,743 | 0.66149 |
"2023-04-28T00:00:00" | USDJPY | 136.279 | 2.312 | 0.017258 | 1.7258 | 136.279 | 136.56 | 133.368 | 133.967 | 491,116 | 491,116 | 135.0435 |
"2023-04-27T00:00:00" | GBPUSD | 1.24957 | 0.0028 | 0.002246 | 0.22458 | 1.24957 | 1.24997 | 1.2436 | 1.24677 | 362,794 | 362,794 | 1.24748 |