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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-09T00:00:00 | USDJPY | 161.28 | 0.487 | 0.003029 | 0.30287 | 161.28 | 161.517 | 160.73 | 160.793 | 215,504 | 215,504 | 161.08 |
2024-07-09T00:00:00 | EURUSD | 1.08135 | -0.00102 | -0.000942 | -0.094238 | 1.08135 | 1.08334 | 1.08054 | 1.08237 | 163,262 | 163,262 | 1.0819 |
2024-07-08T00:00:00 | GBPUSD | 1.28055 | 0.00202 | 0.00158 | 0.15799 | 1.28055 | 1.28456 | 1.27849 | 1.27853 | 211,521 | 211,521 | 1.28053 |
2024-07-08T00:00:00 | AUDUSD | 0.67368 | 0.00014 | 0.000208 | 0.020786 | 0.67368 | 0.6761 | 0.67317 | 0.67354 | 160,328 | 160,328 | 0.67412 |
2024-07-08T00:00:00 | USDJPY | 160.793 | 0.046 | 0.000286 | 0.028616 | 160.793 | 161.12 | 160.261 | 160.747 | 245,209 | 245,209 | 160.73025 |
2024-07-08T00:00:00 | EURUSD | 1.08237 | 0.00233 | 0.002157 | 0.21573 | 1.08237 | 1.08451 | 1.07991 | 1.08004 | 181,813 | 181,813 | 1.08171 |
2024-07-07T00:00:00 | USDJPY | 160.532 | -0.172 | -0.00107 | -0.107029 | 160.532 | 161.39901 | 160.255 | 160.704 | 22,549 | 22,549 | 160.73 |
2024-07-07T00:00:00 | EURUSD | 1.08317 | -0.00049 | -0.000452 | -0.045217 | 1.08317 | 1.0846 | 1.08003 | 1.08366 | 15,377 | 15,377 | 1.08 |
2024-07-07T00:00:00 | AUDUSD | 0.67544 | 0.00022 | 0.000326 | 0.032582 | 0.67544 | 0.67627 | 0.67306 | 0.67522 | 18,201 | 18,201 | 0.67492 |
2024-07-07T00:00:00 | GBPUSD | 1.28143 | -0.0001 | -0.000078 | -0.007803 | 1.28143 | 1.2825 | 1.27546 | 1.28153 | 16,383 | 16,383 | 1.28 |
2024-07-05T00:00:00 | EURUSD | 1.08382 | 0.00276 | 0.002553 | 0.2553 | 1.08382 | 1.08426 | 1.07945 | 1.08106 | 189,718 | 189,718 | 1.08215 |
2024-07-05T00:00:00 | AUDUSD | 0.67473 | 0.00231 | 0.003435 | 0.34354 | 0.67473 | 0.67527 | 0.67091 | 0.67242 | 188,425 | 188,425 | 0.67333 |
2024-07-05T00:00:00 | GBPUSD | 1.28121 | 0.0053 | 0.004154 | 0.41539 | 1.28121 | 1.2817 | 1.27521 | 1.27591 | 238,688 | 238,688 | 1.27851 |
2024-07-05T00:00:00 | USDJPY | 160.76 | -0.458 | -0.002841 | -0.28409 | 160.76 | 161.397 | 160.329 | 161.218 | 320,891 | 320,891 | 160.926 |
2024-07-04T00:00:00 | USDJPY | 161.218 | -0.432 | -0.002672 | -0.26724 | 161.218 | 161.673 | 160.943 | 161.65 | 148,982 | 148,982 | 161.371 |
2024-07-04T00:00:00 | GBPUSD | 1.27591 | 0.00191 | 0.001499 | 0.14992 | 1.27591 | 1.27675 | 1.27338 | 1.274 | 132,001 | 132,001 | 1.27501 |
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 |