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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-06-10T00:00:00 | 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 |
2024-06-04T00:00:00 | AUDUSD | 0.6649 | -0.00402 | -0.00601 | -0.60097 | 0.6649 | 0.66986 | 0.66309 | 0.66892 | 194,192 | 194,192 | 0.66669 |
2024-06-04T00:00:00 | GBPUSD | 1.27699 | -0.00374 | -0.00292 | -0.29202 | 1.27699 | 1.28177 | 1.27427 | 1.28073 | 250,277 | 250,277 | 1.27844 |
2024-06-03T00:00:00 | USDJPY | 156.03 | -1.237 | -0.007866 | -0.78656 | 156.03 | 157.472 | 155.947 | 157.267 | 247,341 | 247,341 | 156.679 |
2024-06-03T00:00:00 | AUDUSD | 0.66892 | 0.0043 | 0.00647 | 0.64699 | 0.66892 | 0.6695 | 0.66324 | 0.66462 | 164,258 | 164,258 | 0.66657 |
2024-06-03T00:00:00 | EURUSD | 1.09042 | 0.00599 | 0.005524 | 0.55236 | 1.09042 | 1.09047 | 1.08278 | 1.08443 | 152,869 | 152,869 | 1.08703 |
2024-06-03T00:00:00 | GBPUSD | 1.28073 | 0.00811 | 0.006373 | 0.63727 | 1.28073 | 1.2809 | 1.2694 | 1.27262 | 224,471 | 224,471 | 1.27591 |
2024-05-31T00:00:00 | USDJPY | 157.234 | 0.425 | 0.00271 | 0.27103 | 157.234 | 157.365 | 156.558 | 156.809 | 280,186 | 280,186 | 156.9915 |
2024-05-31T00:00:00 | AUDUSD | 0.66523 | 0.00193 | 0.00291 | 0.29097 | 0.66523 | 0.66727 | 0.66263 | 0.6633 | 172,550 | 172,550 | 0.66461 |
2024-05-31T00:00:00 | EURUSD | 1.08475 | 0.00156 | 0.00144 | 0.14402 | 1.08475 | 1.08823 | 1.08112 | 1.08319 | 170,995 | 170,995 | 1.08432 |
2024-05-31T00:00:00 | GBPUSD | 1.27399 | 0.0008 | 0.000628 | 0.062834 | 1.27399 | 1.27662 | 1.27001 | 1.27319 | 237,281 | 237,281 | 1.27345 |
2024-05-30T00:00:00 | GBPUSD | 1.27319 | 0.00319 | 0.002512 | 0.25118 | 1.27319 | 1.27471 | 1.26807 | 1.27 | 218,573 | 218,573 | 1.27149 |
2024-05-30T00:00:00 | AUDUSD | 0.6633 | 0.00231 | 0.003495 | 0.34948 | 0.6633 | 0.66476 | 0.65907 | 0.66099 | 163,427 | 163,427 | 0.66203 |
2024-05-30T00:00:00 | EURUSD | 1.08319 | 0.00311 | 0.002879 | 0.28794 | 1.08319 | 1.08451 | 1.07882 | 1.08008 | 151,529 | 151,529 | 1.08165 |
2024-05-30T00:00:00 | USDJPY | 156.809 | -0.822 | -0.005215 | -0.52147 | 156.809 | 157.671 | 156.369 | 157.631 | 253,309 | 253,309 | 157.12 |
2024-05-29T00:00:00 | AUDUSD | 0.66099 | -0.00395 | -0.00594 | -0.59404 | 0.66099 | 0.66661 | 0.66092 | 0.66494 | 157,057 | 157,057 | 0.66337 |
2024-05-29T00:00:00 | EURUSD | 1.08008 | -0.00559 | -0.005149 | -0.51489 | 1.08008 | 1.08612 | 1.07998 | 1.08567 | 154,772 | 154,772 | 1.08296 |
2024-05-29T00:00:00 | USDJPY | 157.631 | 0.473 | 0.00301 | 0.30097 | 157.631 | 157.711 | 156.892 | 157.158 | 181,064 | 181,064 | 157.348 |
2024-05-29T00:00:00 | GBPUSD | 1.27 | -0.00613 | -0.004804 | -0.48036 | 1.27 | 1.27717 | 1.2699 | 1.27613 | 218,861 | 218,861 | 1.2733 |
2024-05-28T00:00:00 | USDJPY | 157.158 | 0.343 | 0.002187 | 0.21873 | 157.158 | 157.2 | 156.578 | 156.815 | 170,345 | 170,345 | 156.93775 |
2024-05-28T00:00:00 | EURUSD | 1.08567 | -0.00005 | -0.000046 | -0.004605 | 1.08567 | 1.0889 | 1.08501 | 1.08572 | 132,286 | 132,286 | 1.08633 |
2024-05-28T00:00:00 | GBPUSD | 1.27613 | -0.00066 | -0.000517 | -0.051692 | 1.27613 | 1.28006 | 1.27539 | 1.27679 | 187,962 | 187,962 | 1.27709 |
2024-05-28T00:00:00 | AUDUSD | 0.66494 | -0.00021 | -0.000316 | -0.031572 | 0.66494 | 0.66798 | 0.66426 | 0.66515 | 138,532 | 138,532 | 0.66558 |
2024-05-27T00:00:00 | USDJPY | 156.815 | -0.181 | -0.001153 | -0.11529 | 156.815 | 156.996 | 156.661 | 156.996 | 106,159 | 106,159 | 156.867 |
2024-05-27T00:00:00 | EURUSD | 1.08572 | 0.0011 | 0.001014 | 0.10142 | 1.08572 | 1.08674 | 1.08406 | 1.08462 | 78,307 | 78,307 | 1.08529 |
2024-05-27T00:00:00 | GBPUSD | 1.27679 | 0.00393 | 0.003088 | 0.30875 | 1.27679 | 1.27777 | 1.27286 | 1.27286 | 117,112 | 117,112 | 1.27507 |
2024-05-27T00:00:00 | AUDUSD | 0.66515 | 0.00288 | 0.004349 | 0.43487 | 0.66515 | 0.66599 | 0.6622 | 0.66227 | 90,430 | 90,430 | 0.6639 |
2024-05-24T00:00:00 | EURUSD | 1.08459 | 0.00312 | 0.002885 | 0.2885 | 1.08459 | 1.08578 | 1.08054 | 1.08147 | 125,207 | 125,207 | 1.08309 |
2024-05-24T00:00:00 | GBPUSD | 1.27345 | 0.00364 | 0.002867 | 0.28666 | 1.27345 | 1.27509 | 1.26741 | 1.26981 | 183,288 | 183,288 | 1.27144 |
2024-05-24T00:00:00 | AUDUSD | 0.66266 | 0.00205 | 0.003103 | 0.31032 | 0.66266 | 0.66365 | 0.65921 | 0.66061 | 126,766 | 126,766 | 0.66153 |
2024-05-24T00:00:00 | USDJPY | 156.959 | 0.073 | 0.000465 | 0.046531 | 156.959 | 157.145 | 156.821 | 156.886 | 167,778 | 167,778 | 156.95275 |
2024-05-23T00:00:00 | USDJPY | 156.886 | 0.1 | 0.000638 | 0.063781 | 156.886 | 157.195 | 156.507 | 156.786 | 243,971 | 243,971 | 156.8435 |
2024-05-23T00:00:00 | EURUSD | 1.08147 | -0.00078 | -0.000721 | -0.072072 | 1.08147 | 1.08611 | 1.08047 | 1.08225 | 177,226 | 177,226 | 1.08257 |
2024-05-23T00:00:00 | AUDUSD | 0.66061 | -0.00135 | -0.002039 | -0.20394 | 0.66061 | 0.6653 | 0.65975 | 0.66196 | 175,542 | 175,542 | 0.66191 |
2024-05-23T00:00:00 | GBPUSD | 1.26981 | -0.00185 | -0.001455 | -0.14548 | 1.26981 | 1.27464 | 1.26852 | 1.27166 | 258,563 | 258,563 | 1.27116 |
2024-05-22T00:00:00 | EURUSD | 1.08225 | -0.00313 | -0.002884 | -0.28838 | 1.08225 | 1.08634 | 1.08174 | 1.08538 | 129,770 | 129,770 | 1.08393 |
2024-05-22T00:00:00 | USDJPY | 156.786 | 0.653 | 0.004182 | 0.41823 | 156.786 | 156.846 | 156.077 | 156.133 | 191,791 | 191,791 | 156.4605 |
2024-05-22T00:00:00 | AUDUSD | 0.66196 | -0.00458 | -0.006871 | -0.68713 | 0.66196 | 0.66853 | 0.66078 | 0.66654 | 149,970 | 149,970 | 0.66445 |
2024-05-22T00:00:00 | GBPUSD | 1.27166 | 0.00074 | 0.000582 | 0.058226 | 1.27166 | 1.27611 | 1.27 | 1.27092 | 220,040 | 220,040 | 1.27217 |
2024-05-21T00:00:00 | USDJPY | 156.133 | -0.113 | -0.000723 | -0.072322 | 156.133 | 156.547 | 155.841 | 156.246 | 203,504 | 203,504 | 156.19175 |
2024-05-21T00:00:00 | EURUSD | 1.08538 | -0.00028 | -0.000258 | -0.025791 | 1.08538 | 1.08747 | 1.08425 | 1.08566 | 127,376 | 127,376 | 1.08569 |
2024-05-21T00:00:00 | GBPUSD | 1.27092 | 0.00032 | 0.000252 | 0.025185 | 1.27092 | 1.27268 | 1.26861 | 1.2706 | 189,281 | 189,281 | 1.2707 |
2024-05-21T00:00:00 | AUDUSD | 0.66654 | -0.00018 | -0.00027 | -0.026998 | 0.66654 | 0.6679 | 0.66465 | 0.66672 | 139,710 | 139,710 | 0.66645 |
2024-05-20T00:00:00 | GBPUSD | 1.2706 | 0.00249 | 0.001964 | 0.19636 | 1.2706 | 1.27255 | 1.26811 | 1.26811 | 172,194 | 172,194 | 1.26984 |
2024-05-20T00:00:00 | EURUSD | 1.08566 | -0.00092 | -0.000847 | -0.084669 | 1.08566 | 1.08845 | 1.0854 | 1.08658 | 109,755 | 109,755 | 1.08652 |
2024-05-20T00:00:00 | AUDUSD | 0.66672 | -0.00233 | -0.003483 | -0.34825 | 0.66672 | 0.67093 | 0.66618 | 0.66905 | 127,002 | 127,002 | 0.66822 |
2024-05-20T00:00:00 | USDJPY | 156.246 | 0.663 | 0.004261 | 0.42614 | 156.246 | 156.304 | 155.493 | 155.583 | 170,812 | 170,812 | 155.9065 |
2024-05-17T00:00:00 | AUDUSD | 0.66919 | 0.00138 | 0.002067 | 0.20665 | 0.66919 | 0.67012 | 0.66486 | 0.66781 | 114,369 | 114,369 | 0.668 |
2024-05-17T00:00:00 | EURUSD | 1.0867 | 0.00001 | 0.000009 | 0.00092 | 1.0867 | 1.08785 | 1.08356 | 1.08669 | 109,712 | 109,712 | 1.0862 |
2024-05-17T00:00:00 | GBPUSD | 1.26988 | 0.00295 | 0.002329 | 0.23285 | 1.26988 | 1.27114 | 1.26449 | 1.26693 | 170,929 | 170,929 | 1.26811 |
2024-05-17T00:00:00 | USDJPY | 155.64 | 0.252 | 0.001622 | 0.16217 | 155.64 | 155.976 | 155.248 | 155.388 | 183,973 | 183,973 | 155.563 |
2024-05-16T00:00:00 | EURUSD | 1.08669 | -0.00172 | -0.00158 | -0.15803 | 1.08669 | 1.08949 | 1.08544 | 1.08841 | 134,079 | 134,079 | 1.08751 |
2024-05-16T00:00:00 | GBPUSD | 1.26693 | -0.00161 | -0.001269 | -0.12692 | 1.26693 | 1.27008 | 1.26431 | 1.26854 | 198,091 | 198,091 | 1.26747 |
2024-05-16T00:00:00 | USDJPY | 155.388 | 0.515 | 0.003325 | 0.33253 | 155.388 | 155.533 | 153.601 | 154.873 | 300,035 | 300,035 | 154.84875 |
2024-05-16T00:00:00 | AUDUSD | 0.66781 | -0.00151 | -0.002256 | -0.2256 | 0.66781 | 0.67141 | 0.6654 | 0.66932 | 142,035 | 142,035 | 0.66849 |
2024-05-15T00:00:00 | GBPUSD | 1.26854 | 0.00935 | 0.007425 | 0.74254 | 1.26854 | 1.26864 | 1.25832 | 1.25919 | 234,866 | 234,866 | 1.26367 |
2024-05-15T00:00:00 | AUDUSD | 0.66932 | 0.00668 | 0.010081 | 1.00809 | 0.66932 | 0.6695 | 0.6619 | 0.66264 | 156,143 | 156,143 | 0.66584 |
2024-05-15T00:00:00 | USDJPY | 154.873 | -1.525 | -0.009751 | -0.97508 | 154.873 | 156.562 | 154.69 | 156.398 | 267,508 | 267,508 | 155.63075 |
2024-05-15T00:00:00 | EURUSD | 1.08841 | 0.0065 | 0.006008 | 0.60079 | 1.08841 | 1.0886 | 1.08129 | 1.08191 | 160,308 | 160,308 | 1.08505 |
2024-05-14T00:00:00 | AUDUSD | 0.66264 | 0.00187 | 0.00283 | 0.283 | 0.66264 | 0.66277 | 0.6579 | 0.66077 | 131,785 | 131,785 | 0.66102 |
2024-05-14T00:00:00 | GBPUSD | 1.25919 | 0.00331 | 0.002636 | 0.26356 | 1.25919 | 1.25928 | 1.25092 | 1.25588 | 230,067 | 230,067 | 1.25632 |
2024-05-14T00:00:00 | USDJPY | 156.398 | 0.197 | 0.001261 | 0.12612 | 156.398 | 156.786 | 156.119 | 156.201 | 161,225 | 161,225 | 156.376 |
2024-05-14T00:00:00 | EURUSD | 1.08191 | 0.00296 | 0.002743 | 0.27434 | 1.08191 | 1.08256 | 1.07665 | 1.07895 | 133,605 | 133,605 | 1.08002 |
2024-05-13T00:00:00 | GBPUSD | 1.25588 | 0.00476 | 0.003805 | 0.38046 | 1.25588 | 1.25686 | 1.251 | 1.25112 | 190,689 | 190,689 | 1.25372 |
2024-05-13T00:00:00 | EURUSD | 1.07895 | 0.00213 | 0.001978 | 0.1978 | 1.07895 | 1.08068 | 1.07657 | 1.07682 | 115,910 | 115,910 | 1.07826 |
2024-05-13T00:00:00 | AUDUSD | 0.66077 | 0.00093 | 0.001409 | 0.14094 | 0.66077 | 0.66287 | 0.65857 | 0.65984 | 107,943 | 107,943 | 0.66051 |
2024-05-13T00:00:00 | USDJPY | 156.201 | 0.54 | 0.003469 | 0.34691 | 156.201 | 156.249 | 155.493 | 155.661 | 154,766 | 154,766 | 155.901 |
2024-05-10T00:00:00 | GBPUSD | 1.25211 | -0.00026 | -0.000208 | -0.020761 | 1.25211 | 1.25412 | 1.25024 | 1.25237 | 190,402 | 190,402 | 1.25221 |
2024-05-10T00:00:00 | EURUSD | 1.07673 | -0.00145 | -0.001345 | -0.13449 | 1.07673 | 1.07901 | 1.07603 | 1.07818 | 122,203 | 122,203 | 1.07749 |
2024-05-10T00:00:00 | USDJPY | 155.755 | 0.337 | 0.002168 | 0.21683 | 155.755 | 155.904 | 155.264 | 155.418 | 167,766 | 167,766 | 155.58525 |
2024-05-10T00:00:00 | AUDUSD | 0.65996 | -0.00202 | -0.003052 | -0.30515 | 0.65996 | 0.66229 | 0.65959 | 0.66198 | 120,320 | 120,320 | 0.66096 |
2024-05-09T00:00:00 | GBPUSD | 1.25237 | 0.00262 | 0.002096 | 0.20964 | 1.25237 | 1.25266 | 1.24456 | 1.24975 | 218,735 | 218,735 | 1.24984 |
2024-05-09T00:00:00 | USDJPY | 155.418 | -0.063 | -0.000405 | -0.040519 | 155.418 | 155.953 | 155.147 | 155.481 | 191,688 | 191,688 | 155.49975 |
2024-05-09T00:00:00 | EURUSD | 1.07818 | 0.00337 | 0.003135 | 0.31354 | 1.07818 | 1.07845 | 1.07239 | 1.07481 | 130,135 | 130,135 | 1.07596 |
2024-05-09T00:00:00 | AUDUSD | 0.66198 | 0.00406 | 0.006171 | 0.6171 | 0.66198 | 0.66213 | 0.65654 | 0.65792 | 129,098 | 129,098 | 0.65964 |
2024-05-08T00:00:00 | EURUSD | 1.07481 | -0.00063 | -0.000586 | -0.058581 | 1.07481 | 1.07574 | 1.0735 | 1.07544 | 116,690 | 116,690 | 1.07487 |
2024-05-08T00:00:00 | AUDUSD | 0.65792 | -0.00183 | -0.002774 | -0.27738 | 0.65792 | 0.65991 | 0.65579 | 0.65975 | 110,918 | 110,918 | 0.65834 |
2024-05-08T00:00:00 | GBPUSD | 1.24975 | -0.00109 | -0.000871 | -0.087141 | 1.24975 | 1.25107 | 1.24676 | 1.25084 | 184,932 | 184,932 | 1.2496 |
2024-05-08T00:00:00 | USDJPY | 155.481 | 0.79 | 0.005107 | 0.5107 | 155.481 | 155.686 | 154.523 | 154.691 | 188,960 | 188,960 | 155.09525 |
2024-05-07T00:00:00 | EURUSD | 1.07544 | -0.00133 | -0.001235 | -0.12352 | 1.07544 | 1.07873 | 1.07478 | 1.07677 | 136,157 | 136,157 | 1.07643 |
2024-05-07T00:00:00 | USDJPY | 154.691 | 0.825 | 0.005362 | 0.53618 | 154.691 | 154.747 | 153.832 | 153.866 | 217,991 | 217,991 | 154.284 |
2024-05-07T00:00:00 | AUDUSD | 0.65975 | -0.00279 | -0.004211 | -0.42111 | 0.65975 | 0.66437 | 0.65867 | 0.66254 | 145,379 | 145,379 | 0.66133 |
2024-05-07T00:00:00 | GBPUSD | 1.25084 | -0.00537 | -0.004275 | -0.42748 | 1.25084 | 1.25706 | 1.25005 | 1.25621 | 197,865 | 197,865 | 1.25354 |
2024-05-06T00:00:00 | USDJPY | 153.866 | 0.938 | 0.006134 | 0.61336 | 153.866 | 154.007 | 152.748 | 152.928 | 204,674 | 204,674 | 153.38725 |
2024-05-06T00:00:00 | GBPUSD | 1.25621 | 0.00224 | 0.001786 | 0.17863 | 1.25621 | 1.25944 | 1.25336 | 1.25397 | 184,297 | 184,297 | 1.25575 |