deerfieldgreen/fx-historical-price · Datasets at Hugging Face

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
"2024-07-04T00:00:00"	AUDUSD	0.67242	0.00204	0.003043	0.30431	0.67242	0.67318	0.67012	0.67038	100,313	100,313	0.67153
"2024-07-04T00:00:00"	EURUSD	1.08106	0.00265	0.002457	0.24573	1.08106	1.08138	1.07815	1.07841	106,031	106,031	1.07975
"2024-07-03T00:00:00"	USDJPY	161.65	0.236	0.001462	0.14621	161.65	161.951	160.766	161.414	234,933	234,933	161.44525
"2024-07-03T00:00:00"	GBPUSD	1.274	0.00551	0.004344	0.43437	1.274	1.2777	1.26678	1.26849	201,978	201,978	1.27174
"2024-07-03T00:00:00"	AUDUSD	0.67038	0.00368	0.00552	0.55197	0.67038	0.67336	0.66627	0.6667	157,420	157,420	0.66918
"2024-07-03T00:00:00"	EURUSD	1.07841	0.00391	0.003639	0.36389	1.07841	1.08168	1.0736	1.0745	161,163	161,163	1.07705
"2024-07-02T00:00:00"	USDJPY	161.414	-0.002	-0.000012	-0.001239	161.414	161.745	161.268	161.416	191,639	191,639	161.46075
"2024-07-02T00:00:00"	GBPUSD	1.26849	0.00351	0.002775	0.27747	1.26849	1.26878	1.26154	1.26498	218,328	218,328	1.26595
"2024-07-02T00:00:00"	EURUSD	1.0745	0.00048	0.000447	0.044692	1.0745	1.07472	1.07099	1.07402	175,359	175,359	1.07356
"2024-07-02T00:00:00"	AUDUSD	0.6667	0.00074	0.001111	0.11112	0.6667	0.66707	0.6634	0.66596	182,612	182,612	0.66578
"2024-07-01T00:00:00"	USDJPY	161.416	0.73	0.004543	0.4543	161.416	161.728	160.686	160.686	250,628	250,628	161.129
"2024-07-01T00:00:00"	AUDUSD	0.66596	-0.00192	-0.002875	-0.28748	0.66596	0.66888	0.66438	0.66788	178,926	178,926	0.66678
"2024-07-01T00:00:00"	EURUSD	1.07402	-0.0003	-0.000279	-0.027925	1.07402	1.07764	1.07194	1.07432	197,317	197,317	1.07448
"2024-07-01T00:00:00"	GBPUSD	1.26498	0.00032	0.000253	0.025303	1.26498	1.27097	1.26332	1.26466	250,531	250,531	1.26598
"2024-06-30T00:00:00"	AUDUSD	0.66676	-0.00017	-0.000255	-0.02549	0.66676	0.6684	0.6662	0.66693	16,889	16,889	0.66712
"2024-06-30T00:00:00"	USDJPY	161.043	0.208	0.001293	0.129325	161.043	161.186	160.61099	160.835	20,678	20,678	160.95
"2024-06-30T00:00:00"	GBPUSD	1.2657	0.00106	0.000838	0.083818	1.2657	1.26661	1.26411	1.26464	17,891	17,891	1.27
"2024-06-30T00:00:00"	EURUSD	1.07524	0.00366	0.003416	0.341552	1.07524	1.07619	1.06883	1.07158	17,734	17,734	1.07
"2024-06-28T00:00:00"	AUDUSD	0.66681	0.00216	0.00325	0.32498	0.66681	0.66846	0.66197	0.66465	205,864	205,864	0.66547
"2024-06-28T00:00:00"	USDJPY	160.835	0.101	0.000628	0.062837	160.835	161.283	160.26	160.734	326,782	326,782	160.778
"2024-06-28T00:00:00"	GBPUSD	1.26418	0.00023	0.000182	0.018197	1.26418	1.26621	1.26195	1.26395	271,907	271,907	1.26407
"2024-06-28T00:00:00"	EURUSD	1.07108	0.00073	0.000682	0.068202	1.07108	1.07247	1.06852	1.07035	209,420	209,420	1.07061
"2024-06-27T00:00:00"	EURUSD	1.07035	0.00231	0.002163	0.21628	1.07035	1.07264	1.06763	1.06804	176,888	176,888	1.06967
"2024-06-27T00:00:00"	USDJPY	160.734	-0.049	-0.000305	-0.030476	160.734	160.823	160.278	160.783	220,726	220,726	160.6545
"2024-06-27T00:00:00"	GBPUSD	1.26395	0.00183	0.00145	0.14499	1.26395	1.26706	1.26125	1.26212	228,144	228,144	1.2636
"2024-06-27T00:00:00"	AUDUSD	0.66465	-0.00011	-0.000165	-0.016547	0.66465	0.66725	0.66398	0.66476	171,727	171,727	0.66516
"2024-06-26T00:00:00"	EURUSD	1.06804	-0.00334	-0.003118	-0.31175	1.06804	1.07179	1.0666	1.07138	166,469	166,469	1.06945
"2024-06-26T00:00:00"	GBPUSD	1.26212	-0.00643	-0.005069	-0.50688	1.26212	1.26934	1.26155	1.26855	239,551	239,551	1.26539
"2024-06-26T00:00:00"	USDJPY	160.783	1.117	0.006996	0.69959	160.783	160.872	159.609	159.666	254,312	254,312	160.2325
"2024-06-26T00:00:00"	AUDUSD	0.66476	0.00005	0.000075	0.007522	0.66476	0.66886	0.66359	0.66471	183,533	183,533	0.66548
"2024-06-25T00:00:00"	USDJPY	159.666	0.07	0.000439	0.043861	159.666	159.756	159.185	159.596	232,965	232,965	159.55075
"2024-06-25T00:00:00"	GBPUSD	1.26855	0.00064	0.000505	0.050477	1.26855	1.27025	1.26703	1.26791	203,099	203,099	1.26844
"2024-06-25T00:00:00"	EURUSD	1.07138	-0.00182	-0.001696	-0.16959	1.07138	1.07442	1.06904	1.0732	148,298	148,298	1.07201
"2024-06-25T00:00:00"	AUDUSD	0.66471	-0.00095	-0.001427	-0.14272	0.66471	0.66727	0.6635	0.66566	154,540	154,540	0.66529
"2024-06-24T00:00:00"	EURUSD	1.0732	0.00522	0.004888	0.48877	1.0732	1.07464	1.06798	1.06798	168,606	168,606	1.07095
"2024-06-24T00:00:00"	USDJPY	159.596	-0.158	-0.000989	-0.098902	159.596	159.929	158.74	159.754	249,218	249,218	159.50475
"2024-06-24T00:00:00"	GBPUSD	1.26791	0.00452	0.003578	0.35777	1.26791	1.26979	1.26305	1.26339	205,679	205,679	1.26604
"2024-06-24T00:00:00"	AUDUSD	0.66566	0.00225	0.003392	0.33916	0.66566	0.66677	0.6626	0.66341	161,405	161,405	0.66461
"2024-06-23T00:00:00"	GBPUSD	1.26423	-0.00046	-0.000364	-0.036373	1.26423	1.26535	1.2631	1.26469	19,499	19,499	1.26
"2024-06-23T00:00:00"	AUDUSD	0.66336	-0.00096	-0.001445	-0.144509	0.66336	0.66454	0.6623	0.66432	17,689	17,689	0.6634
"2024-06-23T00:00:00"	EURUSD	1.06919	-0.00044	-0.000411	-0.041136	1.06919	1.07239	1.06746	1.06963	14,527	14,527	1.07
"2024-06-23T00:00:00"	USDJPY	159.667	-0.032	-0.0002	-0.020038	159.667	159.934	158.664	159.699	16,854	16,854	159.42
"2024-06-21T00:00:00"	GBPUSD	1.26404	-0.00164	-0.001296	-0.12957	1.26404	1.26739	1.26212	1.26568	178,357	178,357	1.26481
"2024-06-21T00:00:00"	AUDUSD	0.66395	-0.0016	-0.002404	-0.2404	0.66395	0.66697	0.66316	0.66555	152,774	152,774	0.66491
"2024-06-21T00:00:00"	EURUSD	1.0691	-0.00105	-0.000981	-0.098117	1.0691	1.07205	1.06709	1.07015	174,053	174,053	1.0696
"2024-06-21T00:00:00"	USDJPY	159.76	0.858	0.0054	0.53996	159.76	159.828	158.665	158.902	221,725	221,725	159.28875
"2024-06-20T00:00:00"	GBPUSD	1.26568	-0.00591	-0.004648	-0.46477	1.26568	1.27227	1.26545	1.27159	222,416	222,416	1.26875
"2024-06-20T00:00:00"	USDJPY	158.902	0.848	0.005365	0.53653	158.902	158.94	157.797	158.054	196,927	196,927	158.42325
"2024-06-20T00:00:00"	AUDUSD	0.66555	-0.00145	-0.002174	-0.21739	0.66555	0.66792	0.66475	0.667	154,804	154,804	0.6663
"2024-06-20T00:00:00"	EURUSD	1.07015	-0.00397	-0.003696	-0.3696	1.07015	1.07486	1.07014	1.07412	158,927	158,927	1.07232
"2024-06-19T00:00:00"	EURUSD	1.07412	0.00017	0.000158	0.015829	1.07412	1.07535	1.07247	1.07395	108,106	108,106	1.07397
"2024-06-19T00:00:00"	AUDUSD	0.667	0.0014	0.002103	0.21034	0.667	0.66775	0.66509	0.6656	68,771	68,771	0.66636
"2024-06-19T00:00:00"	GBPUSD	1.27159	0.00076	0.000598	0.059803	1.27159	1.27399	1.2698	1.27083	145,321	145,321	1.27155
"2024-06-19T00:00:00"	USDJPY	158.054	0.217	0.001375	0.13748	158.054	158.136	157.601	157.837	117,266	117,266	157.907
"2024-06-18T00:00:00"	AUDUSD	0.6656	0.00431	0.006518	0.65176	0.6656	0.66576	0.66	0.66129	171,445	171,445	0.66316
"2024-06-18T00:00:00"	GBPUSD	1.27083	0.0004	0.000315	0.031485	1.27083	1.27208	1.26686	1.27043	244,854	244,854	1.27005
"2024-06-18T00:00:00"	USDJPY	157.837	0.129	0.000818	0.081797	157.837	158.23	157.515	157.708	228,460	228,460	157.8225
"2024-06-18T00:00:00"	EURUSD	1.07395	0.00055	0.000512	0.051239	1.07395	1.07615	1.07099	1.0734	175,986	175,986	1.07362
"2024-06-17T00:00:00"	EURUSD	1.0734	0.00326	0.003046	0.30463	1.0734	1.07378	1.06862	1.07014	179,552	179,552	1.07149
"2024-06-17T00:00:00"	GBPUSD	1.27043	0.00237	0.001869	0.1869	1.27043	1.27095	1.26589	1.26806	172,634	172,634	1.26883
"2024-06-17T00:00:00"	USDJPY	157.708	0.353	0.002243	0.22433	157.708	157.96	157.154	157.355	232,759	232,759	157.54425
"2024-06-17T00:00:00"	AUDUSD	0.66129	0.00028	0.000424	0.042359	0.66129	0.6618	0.65851	0.66101	145,528	145,528	0.66065
"2024-06-16T00:00:00"	EURUSD	1.07032	-0.00046	-0.00043	-0.042959	1.07032	1.07469	1.06712	1.07078	15,017	15,017	1.07
"2024-06-16T00:00:00"	AUDUSD	0.66022	-0.00155	-0.002342	-0.23422	0.66022	0.66239	0.6596	0.66177	14,792	14,792	0.66074
"2024-06-16T00:00:00"	GBPUSD	1.26824	-0.00039	-0.000307	-0.030742	1.26824	1.26926	1.2658	1.26863	20,125	20,125	1.27
"2024-06-16T00:00:00"	USDJPY	157.4015	0.0555	0.000353	0.035273	157.4015	158.25701	156.795	157.346	17,770	17,770	157.48
"2024-06-14T00:00:00"	AUDUSD	0.66139	-0.00215	-0.00324	-0.32402	0.66139	0.66415	0.65911	0.66354	209,868	209,868	0.66205
"2024-06-14T00:00:00"	EURUSD	1.07023	-0.00348	-0.003241	-0.32411	1.07023	1.07448	1.06675	1.07371	216,311	216,311	1.07129
"2024-06-14T00:00:00"	USDJPY	157.375	0.393	0.002504	0.25035	157.375	158.257	156.787	156.982	424,320	424,320	157.35025
"2024-06-14T00:00:00"	GBPUSD	1.26838	-0.00782	-0.006128	-0.61276	1.26838	1.27635	1.26568	1.2762	262,852	262,852	1.27165
"2024-06-13T00:00:00"	EURUSD	1.07371	-0.00714	-0.006606	-0.66059	1.07371	1.08164	1.07328	1.08085	187,992	187,992	1.07737
"2024-06-13T00:00:00"	USDJPY	156.982	0.259	0.001653	0.16526	156.982	157.312	156.555	156.723	271,385	271,385	156.893
"2024-06-13T00:00:00"	AUDUSD	0.66354	-0.00279	-0.004187	-0.41871	0.66354	0.66753	0.66259	0.66633	180,923	180,923	0.665
"2024-06-13T00:00:00"	GBPUSD	1.2762	-0.00357	-0.00279	-0.27896	1.2762	1.28075	1.27381	1.27977	233,603	233,603	1.27763
"2024-06-12T00:00:00"	GBPUSD	1.27977	0.00576	0.004521	0.45212	1.27977	1.28604	1.2731	1.27401	321,926	321,926	1.27823
"2024-06-12T00:00:00"	USDJPY	156.723	-0.405	-0.002578	-0.25775	156.723	157.37	155.716	157.128	343,140	343,140	156.73425
"2024-06-12T00:00:00"	EURUSD	1.08085	0.00681	0.006341	0.63405	1.08085	1.08522	1.07346	1.07404	243,107	243,107	1.07839
"2024-06-12T00:00:00"	AUDUSD	0.66633	0.00572	0.008659	0.86587	0.66633	0.67043	0.65971	0.66061	241,665	241,665	0.66427
"2024-06-11T00:00:00"	GBPUSD	1.27401	0.00098	0.00077	0.076982	1.27401	1.27518	1.27056	1.27303	212,107	212,107	1.27319
"2024-06-11T00:00:00"	AUDUSD	0.66061	-0.00035	-0.00053	-0.052953	0.66061	0.66135	0.65885	0.66096	149,467	149,467	0.66044
"2024-06-11T00:00:00"	EURUSD	1.07404	-0.00247	-0.002295	-0.22945	1.07404	1.07734	1.07194	1.07651	160,060	160,060	1.07496
"2024-06-11T00:00:00"	USDJPY	157.128	0.105	0.000669	0.066869	157.128	157.404	156.804	157.023	236,840	236,840	157.08975
"2024-06-10T00:00:00"	USDJPY	157.023	0.123	0.000784	0.078394	157.023	157.193	156.692	156.9	229,529	229,529	156.952
"2024-06-10T00:00:00"	AUDUSD	0.66096	0.00304	0.004621	0.46206	0.66096	0.66111	0.65746	0.65792	138,584	138,584	0.65936
"2024-06-10T00:00:00"	EURUSD	1.07651	-0.00089	-0.000826	-0.082606	1.07651	1.07816	1.07326	1.0774	158,706	158,706	1.07633
"2024-06-10T00:00:00"	GBPUSD	1.27303	0.00069	0.000542	0.054231	1.27303	1.27372	1.26878	1.27234	207,122	207,122	1.27197
"2024-06-07T00:00:00"	EURUSD	1.07976	-0.00899	-0.008257	-0.82572	1.07976	1.09018	1.07976	1.08875	195,963	195,963	1.08461
"2024-06-07T00:00:00"	USDJPY	156.695	1.093	0.007024	0.70243	156.695	157.074	155.119	155.602	310,586	310,586	156.1225
"2024-06-07T00:00:00"	GBPUSD	1.2715	-0.00757	-0.005918	-0.59184	1.2715	1.28132	1.27147	1.27907	252,681	252,681	1.27584
"2024-06-07T00:00:00"	AUDUSD	0.65783	-0.00884	-0.01326	-1.32599	0.65783	0.66813	0.65783	0.66667	189,540	189,540	0.66262
"2024-06-06T00:00:00"	USDJPY	155.602	-0.487	-0.00312	-0.312	155.602	156.446	155.353	156.089	282,843	282,843	155.8725
"2024-06-06T00:00:00"	EURUSD	1.08875	0.00191	0.001757	0.17574	1.08875	1.0902	1.08619	1.08684	149,723	149,723	1.088
"2024-06-06T00:00:00"	AUDUSD	0.66667	0.00195	0.002934	0.29336	0.66667	0.66835	0.66334	0.66472	153,968	153,968	0.66577
"2024-06-06T00:00:00"	GBPUSD	1.27907	0.00042	0.000328	0.032847	1.27907	1.2809	1.27623	1.27865	203,511	203,511	1.27871
"2024-06-05T00:00:00"	USDJPY	156.089	1.249	0.008066	0.80664	156.089	156.482	154.777	154.84	301,875	301,875	155.547
"2024-06-05T00:00:00"	AUDUSD	0.66472	-0.00018	-0.000271	-0.027072	0.66472	0.66645	0.6626	0.6649	167,325	167,325	0.66467
"2024-06-05T00:00:00"	EURUSD	1.08684	-0.00105	-0.000965	-0.096517	1.08684	1.08915	1.08543	1.08789	152,921	152,921	1.08733
"2024-06-05T00:00:00"	GBPUSD	1.27865	0.00166	0.0013	0.12999	1.27865	1.27954	1.27552	1.27699	221,041	221,041	1.27768
"2024-06-04T00:00:00"	EURUSD	1.08789	-0.00253	-0.00232	-0.23202	1.08789	1.0916	1.08588	1.09042	177,588	177,588	1.08895
"2024-06-04T00:00:00"	USDJPY	154.84	-1.19	-0.007627	-0.76267	154.84	156.487	154.524	156.03	347,319	347,319	155.47025

"2024-07-04T00:00:00"

AUDUSD

0.67242

0.00204

0.003043

0.30431

0.67242

0.67318

0.67012

0.67038

100,313

0.67153

"2024-07-04T00:00:00"

EURUSD

1.08106

0.00265

0.002457

0.24573

1.08106

1.08138

1.07815

1.07841

106,031

1.07975

"2024-07-03T00:00:00"

USDJPY

161.65

0.236

0.001462

0.14621

161.65

161.951

160.766

161.414

234,933

161.44525

"2024-07-03T00:00:00"

GBPUSD

1.274

0.00551

0.004344

0.43437

1.274

1.2777

1.26678

1.26849

201,978

1.27174

"2024-07-03T00:00:00"

AUDUSD

0.67038

0.00368

0.00552

0.55197

0.67038

0.67336

0.66627

0.6667

157,420

0.66918

"2024-07-03T00:00:00"

EURUSD

1.07841

0.00391

0.003639

0.36389

1.07841

1.08168

1.0736

1.0745

161,163

1.07705

"2024-07-02T00:00:00"

USDJPY

161.414

-0.002

-0.000012

-0.001239

161.414

161.745

161.268

161.416

191,639

161.46075

"2024-07-02T00:00:00"

GBPUSD

1.26849

0.00351

0.002775

0.27747

1.26849

1.26878

1.26154

1.26498

218,328

1.26595

"2024-07-02T00:00:00"

EURUSD

1.0745

0.00048

0.000447

0.044692

1.0745

1.07472

1.07099

1.07402

175,359

1.07356

"2024-07-02T00:00:00"

AUDUSD

0.6667

0.00074

0.001111

0.11112

0.6667

0.66707

0.6634

0.66596

182,612

0.66578

"2024-07-01T00:00:00"

USDJPY

161.416

0.73

0.004543

0.4543

161.416

161.728

160.686

250,628

161.129

"2024-07-01T00:00:00"

AUDUSD

0.66596

-0.00192

-0.002875

-0.28748

0.66596

0.66888

0.66438

0.66788

178,926

0.66678

"2024-07-01T00:00:00"

EURUSD

1.07402

-0.0003

-0.000279

-0.027925

1.07402

1.07764

1.07194

1.07432

197,317

1.07448

"2024-07-01T00:00:00"

GBPUSD

1.26498

0.00032

0.000253

0.025303

1.26498

1.27097

1.26332

1.26466

250,531

1.26598

"2024-06-30T00:00:00"

AUDUSD

0.66676

-0.00017

-0.000255

-0.02549

0.66676

0.6684

0.6662

0.66693

16,889

0.66712

"2024-06-30T00:00:00"

USDJPY

161.043

0.208

0.001293

0.129325

161.043

161.186

160.61099

160.835

20,678

160.95

"2024-06-30T00:00:00"

GBPUSD

1.2657

0.00106

0.000838

0.083818

1.2657

1.26661

1.26411

1.26464

17,891

1.27

"2024-06-30T00:00:00"

EURUSD

1.07524

0.00366

0.003416

0.341552

1.07524

1.07619

1.06883

1.07158

17,734

1.07

"2024-06-28T00:00:00"

AUDUSD

0.66681

0.00216

0.00325

0.32498

0.66681

0.66846

0.66197

0.66465

205,864

0.66547

"2024-06-28T00:00:00"

USDJPY

160.835

0.101

0.000628

0.062837

160.835

161.283

160.26

160.734

326,782

160.778

"2024-06-28T00:00:00"

GBPUSD

1.26418

0.00023

0.000182

0.018197

1.26418

1.26621

1.26195

1.26395

271,907

1.26407

"2024-06-28T00:00:00"

EURUSD

1.07108

0.00073

0.000682

0.068202

1.07108

1.07247

1.06852

1.07035

209,420

1.07061

"2024-06-27T00:00:00"

EURUSD

1.07035

0.00231

0.002163

0.21628

1.07035

1.07264

1.06763

1.06804

176,888

1.06967

"2024-06-27T00:00:00"

USDJPY

160.734

-0.049

-0.000305

-0.030476

160.734

160.823

160.278

160.783

220,726

160.6545

"2024-06-27T00:00:00"

GBPUSD

1.26395

0.00183

0.00145

0.14499

1.26395

1.26706

1.26125

1.26212

228,144

1.2636

"2024-06-27T00:00:00"

AUDUSD

0.66465

-0.00011

-0.000165

-0.016547

0.66465

0.66725

0.66398

0.66476

171,727

0.66516

"2024-06-26T00:00:00"

EURUSD

1.06804

-0.00334

-0.003118

-0.31175

1.06804

1.07179

1.0666

1.07138

166,469

1.06945

"2024-06-26T00:00:00"

GBPUSD

1.26212

-0.00643

-0.005069

-0.50688

1.26212

1.26934

1.26155

1.26855

239,551

1.26539

"2024-06-26T00:00:00"

USDJPY

160.783

1.117

0.006996

0.69959

160.783

160.872

159.609

159.666

254,312

160.2325

"2024-06-26T00:00:00"

AUDUSD

0.66476

0.00005

0.000075

0.007522

0.66476

0.66886

0.66359

0.66471

183,533

0.66548

"2024-06-25T00:00:00"

USDJPY

159.666

0.07

0.000439

0.043861

159.666

159.756

159.185

159.596

232,965

159.55075

"2024-06-25T00:00:00"

GBPUSD

1.26855

0.00064

0.000505

0.050477

1.26855

1.27025

1.26703

1.26791

203,099

1.26844

"2024-06-25T00:00:00"

EURUSD

1.07138

-0.00182

-0.001696

-0.16959

1.07138

1.07442

1.06904

1.0732

148,298

1.07201

"2024-06-25T00:00:00"

AUDUSD

0.66471

-0.00095

-0.001427

-0.14272

0.66471

0.66727

0.6635

0.66566

154,540

0.66529

"2024-06-24T00:00:00"

EURUSD

1.0732

0.00522

0.004888

0.48877

1.0732

1.07464

1.06798

168,606

1.07095

"2024-06-24T00:00:00"

USDJPY

159.596

-0.158

-0.000989

-0.098902

159.596

159.929

158.74

159.754

249,218

159.50475

"2024-06-24T00:00:00"

GBPUSD

1.26791

0.00452

0.003578

0.35777

1.26791

1.26979

1.26305

1.26339

205,679

1.26604

"2024-06-24T00:00:00"

AUDUSD

0.66566

0.00225

0.003392

0.33916

0.66566

0.66677

0.6626

0.66341

161,405

0.66461

"2024-06-23T00:00:00"

GBPUSD

1.26423

-0.00046

-0.000364

-0.036373

1.26423

1.26535

1.2631

1.26469

19,499

1.26

"2024-06-23T00:00:00"

AUDUSD

0.66336

-0.00096

-0.001445

-0.144509

0.66336

0.66454

0.6623

0.66432

17,689

0.6634

"2024-06-23T00:00:00"

EURUSD

1.06919

-0.00044

-0.000411

-0.041136

1.06919

1.07239

1.06746

1.06963

14,527

1.07

"2024-06-23T00:00:00"

USDJPY

159.667

-0.032

-0.0002

-0.020038

159.667

159.934

158.664

159.699

16,854

159.42

"2024-06-21T00:00:00"

GBPUSD

1.26404

-0.00164

-0.001296

-0.12957

1.26404

1.26739

1.26212

1.26568

178,357

1.26481

"2024-06-21T00:00:00"

AUDUSD

0.66395

-0.0016

-0.002404

-0.2404

0.66395

0.66697

0.66316

0.66555

152,774

0.66491

"2024-06-21T00:00:00"

EURUSD

1.0691

-0.00105

-0.000981

-0.098117

1.0691

1.07205

1.06709

1.07015

174,053

1.0696

"2024-06-21T00:00:00"

USDJPY

159.76

0.858

0.0054

0.53996

159.76

159.828

158.665

158.902

221,725

159.28875

"2024-06-20T00:00:00"

GBPUSD

1.26568

-0.00591

-0.004648

-0.46477

1.26568

1.27227

1.26545

1.27159

222,416

1.26875

"2024-06-20T00:00:00"

USDJPY

158.902

0.848

0.005365

0.53653

158.902

158.94

157.797

158.054

196,927

158.42325

"2024-06-20T00:00:00"

AUDUSD

0.66555

-0.00145

-0.002174

-0.21739

0.66555

0.66792

0.66475

0.667

154,804

0.6663

"2024-06-20T00:00:00"

EURUSD

1.07015

-0.00397

-0.003696

-0.3696

1.07015

1.07486

1.07014

1.07412

158,927

1.07232

"2024-06-19T00:00:00"

EURUSD

1.07412

0.00017

0.000158

0.015829

1.07412

1.07535

1.07247

1.07395

108,106

1.07397

"2024-06-19T00:00:00"

AUDUSD

0.667

0.0014

0.002103

0.21034

0.667

0.66775

0.66509

0.6656

68,771

0.66636

"2024-06-19T00:00:00"

GBPUSD

1.27159

0.00076

0.000598

0.059803

1.27159

1.27399

1.2698

1.27083

145,321

1.27155

"2024-06-19T00:00:00"

USDJPY

158.054

0.217

0.001375

0.13748

158.054

158.136

157.601

157.837

117,266

157.907

"2024-06-18T00:00:00"

AUDUSD

0.6656

0.00431

0.006518

0.65176

0.6656

0.66576

0.66

0.66129

171,445

0.66316

"2024-06-18T00:00:00"

GBPUSD

1.27083

0.0004

0.000315

0.031485

1.27083

1.27208

1.26686

1.27043

244,854

1.27005

"2024-06-18T00:00:00"

USDJPY

157.837

0.129

0.000818

0.081797

157.837

158.23

157.515

157.708

228,460

157.8225

"2024-06-18T00:00:00"

EURUSD

1.07395

0.00055

0.000512

0.051239

1.07395

1.07615

1.07099

1.0734

175,986

1.07362

"2024-06-17T00:00:00"

EURUSD

1.0734

0.00326

0.003046

0.30463

1.0734

1.07378

1.06862

1.07014

179,552

1.07149

"2024-06-17T00:00:00"

GBPUSD

1.27043

0.00237

0.001869

0.1869

1.27043

1.27095

1.26589

1.26806

172,634

1.26883

"2024-06-17T00:00:00"

USDJPY

157.708

0.353

0.002243

0.22433

157.708

157.96

157.154

157.355

232,759

157.54425

"2024-06-17T00:00:00"

AUDUSD

0.66129

0.00028

0.000424

0.042359

0.66129

0.6618

0.65851

0.66101

145,528

0.66065

"2024-06-16T00:00:00"

EURUSD

1.07032

-0.00046

-0.00043

-0.042959

1.07032

1.07469

1.06712

1.07078

15,017

1.07

"2024-06-16T00:00:00"

AUDUSD

0.66022

-0.00155

-0.002342

-0.23422

0.66022

0.66239

0.6596

0.66177

14,792

0.66074

"2024-06-16T00:00:00"

GBPUSD

1.26824

-0.00039

-0.000307

-0.030742

1.26824

1.26926

1.2658

1.26863

20,125

1.27

"2024-06-16T00:00:00"

USDJPY

157.4015

0.0555

0.000353

0.035273

157.4015

158.25701

156.795

157.346

17,770

157.48

"2024-06-14T00:00:00"

AUDUSD

0.66139

-0.00215

-0.00324

-0.32402

0.66139

0.66415

0.65911

0.66354

209,868

0.66205

"2024-06-14T00:00:00"

EURUSD

1.07023

-0.00348

-0.003241

-0.32411

1.07023

1.07448

1.06675

1.07371

216,311

1.07129

"2024-06-14T00:00:00"

USDJPY

157.375

0.393

0.002504

0.25035

157.375

158.257

156.787

156.982

424,320

157.35025

"2024-06-14T00:00:00"

GBPUSD

1.26838

-0.00782

-0.006128

-0.61276

1.26838

1.27635

1.26568

1.2762

262,852

1.27165

"2024-06-13T00:00:00"

EURUSD

1.07371

-0.00714

-0.006606

-0.66059

1.07371

1.08164

1.07328

1.08085

187,992

1.07737

"2024-06-13T00:00:00"

USDJPY

156.982

0.259

0.001653

0.16526

156.982

157.312

156.555

156.723

271,385

156.893

"2024-06-13T00:00:00"

AUDUSD

0.66354

-0.00279

-0.004187

-0.41871

0.66354

0.66753

0.66259

0.66633

180,923

0.665

"2024-06-13T00:00:00"

GBPUSD

1.2762

-0.00357

-0.00279

-0.27896

1.2762

1.28075

1.27381

1.27977

233,603

1.27763

"2024-06-12T00:00:00"

GBPUSD

1.27977

0.00576

0.004521

0.45212

1.27977

1.28604

1.2731

1.27401

321,926

1.27823

"2024-06-12T00:00:00"

USDJPY

156.723

-0.405

-0.002578

-0.25775

156.723

157.37

155.716

157.128

343,140

156.73425

"2024-06-12T00:00:00"

EURUSD

1.08085

0.00681

0.006341

0.63405

1.08085

1.08522

1.07346

1.07404

243,107

1.07839

"2024-06-12T00:00:00"

AUDUSD

0.66633

0.00572

0.008659

0.86587

0.66633

0.67043

0.65971

0.66061

241,665

0.66427

"2024-06-11T00:00:00"

GBPUSD

1.27401

0.00098

0.00077

0.076982

1.27401

1.27518

1.27056

1.27303

212,107

1.27319

"2024-06-11T00:00:00"

AUDUSD

0.66061

-0.00035

-0.00053

-0.052953

0.66061

0.66135

0.65885

0.66096

149,467

0.66044

"2024-06-11T00:00:00"

EURUSD

1.07404

-0.00247

-0.002295

-0.22945

1.07404

1.07734

1.07194

1.07651

160,060

1.07496

"2024-06-11T00:00:00"

USDJPY

157.128

0.105

0.000669

0.066869

157.128

157.404

156.804

157.023

236,840

157.08975

"2024-06-10T00:00:00"

USDJPY

157.023

0.123

0.000784

0.078394

157.023

157.193

156.692

156.9

229,529

156.952

"2024-06-10T00:00:00"

AUDUSD

0.66096

0.00304

0.004621

0.46206

0.66096

0.66111

0.65746

0.65792

138,584

0.65936

"2024-06-10T00:00:00"

EURUSD

1.07651

-0.00089

-0.000826

-0.082606

1.07651

1.07816

1.07326

1.0774

158,706

1.07633

"2024-06-10T00:00:00"

GBPUSD

1.27303

0.00069

0.000542

0.054231

1.27303

1.27372

1.26878

1.27234

207,122

1.27197

"2024-06-07T00:00:00"

EURUSD

1.07976

-0.00899

-0.008257

-0.82572

1.07976

1.09018

1.07976

1.08875

195,963

1.08461

"2024-06-07T00:00:00"

USDJPY

156.695

1.093

0.007024

0.70243

156.695

157.074

155.119

155.602

310,586

156.1225

"2024-06-07T00:00:00"

GBPUSD

1.2715

-0.00757

-0.005918

-0.59184

1.2715

1.28132

1.27147

1.27907

252,681

1.27584

"2024-06-07T00:00:00"

AUDUSD

0.65783

-0.00884

-0.01326

-1.32599

0.65783

0.66813

0.65783

0.66667

189,540

0.66262

"2024-06-06T00:00:00"

USDJPY

155.602

-0.487

-0.00312

-0.312

155.602

156.446

155.353

156.089

282,843

155.8725

"2024-06-06T00:00:00"

EURUSD

1.08875

0.00191

0.001757

0.17574

1.08875

1.0902

1.08619

1.08684

149,723

1.088

"2024-06-06T00:00:00"

AUDUSD

0.66667

0.00195

0.002934

0.29336

0.66667

0.66835

0.66334

0.66472

153,968

0.66577

"2024-06-06T00:00:00"

GBPUSD

1.27907

0.00042

0.000328

0.032847

1.27907

1.2809

1.27623

1.27865

203,511

1.27871

"2024-06-05T00:00:00"

USDJPY

156.089

1.249

0.008066

0.80664

156.089

156.482

154.777

154.84

301,875

155.547

"2024-06-05T00:00:00"

AUDUSD

0.66472

-0.00018

-0.000271

-0.027072

0.66472

0.66645

0.6626

0.6649

167,325

0.66467

"2024-06-05T00:00:00"

EURUSD

1.08684

-0.00105

-0.000965

-0.096517

1.08684

1.08915

1.08543

1.08789

152,921

1.08733

"2024-06-05T00:00:00"

GBPUSD

1.27865

0.00166

0.0013

0.12999

1.27865

1.27954

1.27552

1.27699

221,041

1.27768

"2024-06-04T00:00:00"

EURUSD

1.08789

-0.00253

-0.00232

-0.23202

1.08789

1.0916

1.08588

1.09042

177,588

1.08895

"2024-06-04T00:00:00"

USDJPY

154.84

-1.19

-0.007627

-0.76267

154.84

156.487

154.524

156.03

347,319

155.47025