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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2023-05-22T00:00:00 | 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 |
2023-04-27T00:00:00 | EURUSD | 1.10275 | -0.00105 | -0.000951 | -0.095126 | 1.10275 | 1.10634 | 1.09919 | 1.1038 | 246,350 | 246,350 | 1.10302 |
2023-04-27T00:00:00 | AUDUSD | 0.66301 | 0.00297 | 0.0045 | 0.44997 | 0.66301 | 0.66353 | 0.65953 | 0.66004 | 206,495 | 206,495 | 0.66153 |
2023-04-27T00:00:00 | USDJPY | 133.967 | 0.304 | 0.002274 | 0.22744 | 133.967 | 134.198 | 133.197 | 133.663 | 328,248 | 328,248 | 133.75625 |
2023-04-26T00:00:00 | EURUSD | 1.1038 | 0.00653 | 0.005951 | 0.59511 | 1.1038 | 1.10956 | 1.09666 | 1.09727 | 277,732 | 277,732 | 1.10182 |
2023-04-26T00:00:00 | USDJPY | 133.663 | -0.074 | -0.000553 | -0.055332 | 133.663 | 133.943 | 133.015 | 133.737 | 394,641 | 394,641 | 133.5895 |
2023-04-26T00:00:00 | AUDUSD | 0.66004 | -0.00251 | -0.003788 | -0.37884 | 0.66004 | 0.66391 | 0.65914 | 0.66255 | 209,940 | 209,940 | 0.66141 |
2023-04-26T00:00:00 | GBPUSD | 1.24677 | 0.00617 | 0.004973 | 0.49734 | 1.24677 | 1.25152 | 1.24027 | 1.2406 | 362,955 | 362,955 | 1.24479 |
2023-04-25T00:00:00 | AUDUSD | 0.66255 | -0.007 | -0.010455 | -1.04548 | 0.66255 | 0.67055 | 0.66143 | 0.66955 | 166,321 | 166,321 | 0.66602 |
2023-04-25T00:00:00 | EURUSD | 1.09727 | -0.00728 | -0.006591 | -0.65909 | 1.09727 | 1.1067 | 1.0964 | 1.10455 | 221,469 | 221,469 | 1.10123 |
2023-04-25T00:00:00 | GBPUSD | 1.2406 | -0.00789 | -0.00632 | -0.63196 | 1.2406 | 1.25072 | 1.23866 | 1.24849 | 304,213 | 304,213 | 1.24462 |
2023-04-25T00:00:00 | USDJPY | 133.737 | -0.498 | -0.00371 | -0.37099 | 133.737 | 134.482 | 133.361 | 134.235 | 323,051 | 323,051 | 133.95375 |
2023-04-24T00:00:00 | USDJPY | 134.235 | 0.305 | 0.002277 | 0.22773 | 134.235 | 134.73 | 133.89 | 133.93 | 234,227 | 234,227 | 134.19625 |
2023-04-24T00:00:00 | GBPUSD | 1.24849 | 0.00517 | 0.004158 | 0.41582 | 1.24849 | 1.24862 | 1.24107 | 1.24332 | 274,667 | 274,667 | 1.24538 |
2023-04-24T00:00:00 | EURUSD | 1.10455 | 0.00549 | 0.004995 | 0.49952 | 1.10455 | 1.10501 | 1.09659 | 1.09906 | 188,923 | 188,923 | 1.1013 |
2023-04-24T00:00:00 | AUDUSD | 0.66955 | 0.00017 | 0.000254 | 0.025397 | 0.66955 | 0.66979 | 0.66654 | 0.66938 | 149,127 | 149,127 | 0.66882 |
2023-04-21T00:00:00 | GBPUSD | 1.24416 | -0.00014 | -0.000113 | -0.011251 | 1.24416 | 1.24483 | 1.23671 | 1.2443 | 306,628 | 306,628 | 1.2425 |
2023-04-21T00:00:00 | USDJPY | 134.105 | -0.117 | -0.000872 | -0.087169 | 134.105 | 134.492 | 133.545 | 134.222 | 305,537 | 305,537 | 134.091 |
2023-04-21T00:00:00 | EURUSD | 1.09884 | 0.00232 | 0.002116 | 0.21158 | 1.09884 | 1.09938 | 1.09377 | 1.09652 | 214,822 | 214,822 | 1.09713 |
2023-04-21T00:00:00 | AUDUSD | 0.66901 | -0.00513 | -0.00761 | -0.76097 | 0.66901 | 0.67455 | 0.66777 | 0.67414 | 166,891 | 166,891 | 0.67137 |
2023-04-20T00:00:00 | EURUSD | 1.09652 | 0.00115 | 0.00105 | 0.10499 | 1.09652 | 1.09898 | 1.09334 | 1.09537 | 209,115 | 209,115 | 1.09605 |
2023-04-20T00:00:00 | AUDUSD | 0.67414 | 0.00292 | 0.00435 | 0.43503 | 0.67414 | 0.67717 | 0.66969 | 0.67122 | 173,589 | 173,589 | 0.67306 |
2023-04-20T00:00:00 | USDJPY | 134.222 | -0.45 | -0.003342 | -0.33415 | 134.222 | 134.971 | 134.011 | 134.672 | 316,930 | 316,930 | 134.469 |
2023-04-20T00:00:00 | GBPUSD | 1.2443 | 0.0004 | 0.000322 | 0.032157 | 1.2443 | 1.24677 | 1.24045 | 1.2439 | 287,791 | 287,791 | 1.24386 |
2023-04-19T00:00:00 | AUDUSD | 0.67122 | -0.0011 | -0.001636 | -0.16361 | 0.67122 | 0.67414 | 0.669 | 0.67232 | 171,044 | 171,044 | 0.67167 |
2023-04-19T00:00:00 | EURUSD | 1.09537 | -0.00173 | -0.001577 | -0.15769 | 1.09537 | 1.0984 | 1.09171 | 1.0971 | 207,980 | 207,980 | 1.09565 |
2023-04-19T00:00:00 | USDJPY | 134.672 | 0.584 | 0.004355 | 0.43553 | 134.672 | 135.137 | 133.952 | 134.088 | 312,146 | 312,146 | 134.46225 |
2023-04-19T00:00:00 | GBPUSD | 1.2439 | 0.00148 | 0.001191 | 0.11912 | 1.2439 | 1.24745 | 1.23921 | 1.24242 | 297,135 | 297,135 | 1.24325 |
2023-04-18T00:00:00 | AUDUSD | 0.67232 | 0.00227 | 0.003388 | 0.33878 | 0.67232 | 0.67474 | 0.66934 | 0.67005 | 178,741 | 178,741 | 0.67161 |
2023-04-18T00:00:00 | USDJPY | 134.088 | -0.337 | -0.002507 | -0.2507 | 134.088 | 134.705 | 133.861 | 134.425 | 309,930 | 309,930 | 134.26975 |
2023-04-18T00:00:00 | EURUSD | 1.0971 | 0.00476 | 0.004358 | 0.43576 | 1.0971 | 1.09829 | 1.09206 | 1.09234 | 187,756 | 187,756 | 1.09495 |
2023-04-18T00:00:00 | GBPUSD | 1.24242 | 0.00478 | 0.003862 | 0.38622 | 1.24242 | 1.24498 | 1.2366 | 1.23764 | 285,384 | 285,384 | 1.24041 |
2023-04-17T00:00:00 | AUDUSD | 0.67005 | -0.00015 | -0.000224 | -0.022381 | 0.67005 | 0.67192 | 0.6681 | 0.6702 | 171,927 | 171,927 | 0.67007 |
2023-04-17T00:00:00 | EURUSD | 1.09234 | -0.00654 | -0.005952 | -0.59515 | 1.09234 | 1.09998 | 1.09091 | 1.09888 | 207,799 | 207,799 | 1.09553 |
2023-04-17T00:00:00 | GBPUSD | 1.23764 | -0.00265 | -0.002137 | -0.21366 | 1.23764 | 1.24382 | 1.23532 | 1.24029 | 315,792 | 315,792 | 1.23927 |