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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2020-02-17T00:00:00 | EURUSD | 1.08345 | -0.0006 | -0.000553 | -0.055348 | 1.08345 | 1.0851 | 1.08291 | 1.08405 | 69,312 | 69,312 | 1.08388 |
2020-02-14T00:00:00 | USDJPY | 109.773 | -0.044 | -0.000401 | -0.040067 | 109.773 | 109.912 | 109.698 | 109.817 | 162,342 | 162,342 | 109.8 |
2020-02-14T00:00:00 | GBPUSD | 1.30476 | 0.00097 | 0.000744 | 0.074398 | 1.30476 | 1.30635 | 1.3001 | 1.30379 | 207,873 | 207,873 | 1.30375 |
2020-02-14T00:00:00 | EURUSD | 1.08295 | -0.00095 | -0.000876 | -0.087646 | 1.08295 | 1.08612 | 1.08273 | 1.0839 | 109,873 | 109,873 | 1.08393 |
2020-02-14T00:00:00 | AUDUSD | 0.6714 | -0.00052 | -0.000774 | -0.07739 | 0.6714 | 0.67316 | 0.67092 | 0.67192 | 96,817 | 96,817 | 0.67185 |
2020-02-13T00:00:00 | USDJPY | 109.817 | -0.274 | -0.002489 | -0.24889 | 109.817 | 110.095 | 109.619 | 110.091 | 233,908 | 233,908 | 109.9055 |
2020-02-13T00:00:00 | GBPUSD | 1.30379 | 0.00791 | 0.006104 | 0.6104 | 1.30379 | 1.30693 | 1.2944 | 1.29588 | 283,332 | 283,332 | 1.30025 |
2020-02-13T00:00:00 | AUDUSD | 0.67192 | -0.00179 | -0.002657 | -0.26569 | 0.67192 | 0.67457 | 0.6707 | 0.67371 | 142,405 | 142,405 | 0.67273 |
2020-02-13T00:00:00 | EURUSD | 1.0839 | -0.00334 | -0.003072 | -0.3072 | 1.0839 | 1.08889 | 1.08341 | 1.08724 | 135,554 | 135,554 | 1.08586 |
2020-02-12T00:00:00 | USDJPY | 110.091 | 0.306 | 0.002787 | 0.27873 | 110.091 | 110.134 | 109.766 | 109.785 | 160,983 | 160,983 | 109.944 |
2020-02-12T00:00:00 | GBPUSD | 1.29588 | 0.00074 | 0.000571 | 0.057137 | 1.29588 | 1.29914 | 1.29465 | 1.29514 | 228,018 | 228,018 | 1.2962 |
2020-02-12T00:00:00 | AUDUSD | 0.67371 | 0.00229 | 0.003411 | 0.34107 | 0.67371 | 0.67501 | 0.67117 | 0.67142 | 131,696 | 131,696 | 0.67283 |
2020-02-12T00:00:00 | EURUSD | 1.08724 | -0.00427 | -0.003912 | -0.3912 | 1.08724 | 1.09256 | 1.08653 | 1.09151 | 126,854 | 126,854 | 1.08946 |
2020-02-11T00:00:00 | AUDUSD | 0.67142 | 0.00279 | 0.004173 | 0.41727 | 0.67142 | 0.67367 | 0.66807 | 0.66863 | 130,220 | 130,220 | 0.67045 |
2020-02-11T00:00:00 | USDJPY | 109.785 | 0.012 | 0.000109 | 0.010932 | 109.785 | 109.966 | 109.727 | 109.773 | 162,690 | 162,690 | 109.81275 |
2020-02-11T00:00:00 | EURUSD | 1.09151 | 0.00041 | 0.000376 | 0.037577 | 1.09151 | 1.09248 | 1.08913 | 1.0911 | 123,970 | 123,970 | 1.09105 |
2020-02-11T00:00:00 | GBPUSD | 1.29514 | 0.00364 | 0.002818 | 0.28184 | 1.29514 | 1.29681 | 1.28943 | 1.2915 | 242,646 | 242,646 | 1.29322 |
2020-02-10T00:00:00 | AUDUSD | 0.66863 | 0.00198 | 0.00297 | 0.29701 | 0.66863 | 0.67074 | 0.6665 | 0.66665 | 152,683 | 152,683 | 0.66813 |
2020-02-10T00:00:00 | GBPUSD | 1.2915 | 0.00222 | 0.001722 | 0.17219 | 1.2915 | 1.29461 | 1.2872 | 1.28928 | 237,489 | 237,489 | 1.29065 |
2020-02-10T00:00:00 | USDJPY | 109.773 | 0.093 | 0.000848 | 0.084792 | 109.773 | 109.879 | 109.562 | 109.68 | 206,385 | 206,385 | 109.7235 |
2020-02-10T00:00:00 | EURUSD | 1.0911 | -0.00315 | -0.002879 | -0.28787 | 1.0911 | 1.09576 | 1.09077 | 1.09425 | 115,410 | 115,410 | 1.09297 |
2020-02-07T00:00:00 | EURUSD | 1.09438 | -0.0038 | -0.00346 | -0.34603 | 1.09438 | 1.0985 | 1.0942 | 1.09818 | 155,490 | 155,490 | 1.09632 |
2020-02-07T00:00:00 | AUDUSD | 0.66781 | -0.00512 | -0.007609 | -0.76085 | 0.66781 | 0.67367 | 0.66622 | 0.67293 | 139,318 | 139,318 | 0.67016 |
2020-02-07T00:00:00 | GBPUSD | 1.28864 | -0.00403 | -0.003118 | -0.31176 | 1.28864 | 1.29592 | 1.28824 | 1.29267 | 252,850 | 252,850 | 1.29137 |
2020-02-07T00:00:00 | USDJPY | 109.757 | -0.231 | -0.0021 | -0.21002 | 109.757 | 110.023 | 109.533 | 109.988 | 218,478 | 218,478 | 109.82525 |
2020-02-06T00:00:00 | AUDUSD | 0.67293 | -0.00164 | -0.002431 | -0.24312 | 0.67293 | 0.67651 | 0.67271 | 0.67457 | 135,050 | 135,050 | 0.67418 |
2020-02-06T00:00:00 | EURUSD | 1.09818 | -0.00169 | -0.001537 | -0.15365 | 1.09818 | 1.1014 | 1.09645 | 1.09987 | 122,183 | 122,183 | 1.09898 |
2020-02-06T00:00:00 | GBPUSD | 1.29267 | -0.00714 | -0.005493 | -0.54931 | 1.29267 | 1.3001 | 1.29211 | 1.29981 | 214,017 | 214,017 | 1.29617 |
2020-02-06T00:00:00 | USDJPY | 109.988 | 0.17 | 0.001548 | 0.1548 | 109.988 | 110.003 | 109.734 | 109.818 | 188,353 | 188,353 | 109.88575 |
2020-02-05T00:00:00 | EURUSD | 1.09987 | -0.00455 | -0.00412 | -0.41198 | 1.09987 | 1.10479 | 1.09937 | 1.10442 | 139,885 | 139,885 | 1.10211 |
2020-02-05T00:00:00 | AUDUSD | 0.67457 | 0.00072 | 0.001069 | 0.10685 | 0.67457 | 0.67743 | 0.67236 | 0.67385 | 168,178 | 168,178 | 0.67455 |
2020-02-05T00:00:00 | USDJPY | 109.818 | 0.298 | 0.002721 | 0.2721 | 109.818 | 109.847 | 109.303 | 109.52 | 247,123 | 247,123 | 109.622 |
2020-02-05T00:00:00 | GBPUSD | 1.29981 | -0.00321 | -0.002464 | -0.24635 | 1.29981 | 1.30699 | 1.29562 | 1.30302 | 257,200 | 257,200 | 1.30136 |
2020-02-04T00:00:00 | AUDUSD | 0.67385 | 0.00468 | 0.006994 | 0.69937 | 0.67385 | 0.67419 | 0.66787 | 0.66917 | 164,407 | 164,407 | 0.67127 |
2020-02-04T00:00:00 | EURUSD | 1.10442 | -0.00153 | -0.001383 | -0.13834 | 1.10442 | 1.10642 | 1.10329 | 1.10595 | 132,274 | 132,274 | 1.10502 |
2020-02-04T00:00:00 | USDJPY | 109.52 | 0.854 | 0.007859 | 0.78589 | 109.52 | 109.545 | 108.548 | 108.666 | 222,472 | 222,472 | 109.06975 |
2020-02-04T00:00:00 | GBPUSD | 1.30302 | 0.00402 | 0.003095 | 0.30947 | 1.30302 | 1.30467 | 1.29412 | 1.299 | 261,127 | 261,127 | 1.3002 |
2020-02-03T00:00:00 | USDJPY | 108.666 | 0.192 | 0.00177 | 0.177 | 108.666 | 108.799 | 108.315 | 108.474 | 306,233 | 306,233 | 108.5635 |
2020-02-03T00:00:00 | AUDUSD | 0.66917 | 0.00082 | 0.001227 | 0.12269 | 0.66917 | 0.67072 | 0.66835 | 0.66835 | 180,456 | 180,456 | 0.66915 |
2020-02-03T00:00:00 | GBPUSD | 1.299 | -0.01868 | -0.014176 | -1.41764 | 1.299 | 1.31838 | 1.29829 | 1.31768 | 293,977 | 293,977 | 1.30834 |
2020-02-03T00:00:00 | EURUSD | 1.10595 | -0.00347 | -0.003128 | -0.31278 | 1.10595 | 1.10942 | 1.10346 | 1.10942 | 155,134 | 155,134 | 1.10706 |
2020-01-31T00:00:00 | EURUSD | 1.10948 | 0.00637 | 0.005775 | 0.57746 | 1.10948 | 1.10955 | 1.10169 | 1.10311 | 163,898 | 163,898 | 1.10596 |
2020-01-31T00:00:00 | USDJPY | 108.351 | -0.588 | -0.005398 | -0.53975 | 108.351 | 109.135 | 108.311 | 108.939 | 285,730 | 285,730 | 108.684 |
2020-01-31T00:00:00 | AUDUSD | 0.66933 | -0.00281 | -0.004181 | -0.41807 | 0.66933 | 0.67299 | 0.66829 | 0.67214 | 164,792 | 164,792 | 0.67069 |
2020-01-31T00:00:00 | GBPUSD | 1.32018 | 0.01069 | 0.008164 | 0.81635 | 1.32018 | 1.32066 | 1.30819 | 1.30949 | 246,926 | 246,926 | 1.31463 |
2020-01-30T00:00:00 | AUDUSD | 0.67214 | -0.00323 | -0.004783 | -0.47826 | 0.67214 | 0.67552 | 0.67 | 0.67537 | 171,862 | 171,862 | 0.67326 |
2020-01-30T00:00:00 | EURUSD | 1.10311 | 0.00213 | 0.001935 | 0.19346 | 1.10311 | 1.10394 | 1.10064 | 1.10098 | 145,927 | 145,927 | 1.10217 |
2020-01-30T00:00:00 | GBPUSD | 1.30949 | 0.00781 | 0.006 | 0.59999 | 1.30949 | 1.311 | 1.29776 | 1.30168 | 273,882 | 273,882 | 1.30498 |
2020-01-30T00:00:00 | USDJPY | 108.939 | -0.073 | -0.00067 | -0.066965 | 108.939 | 109.063 | 108.583 | 109.012 | 322,242 | 322,242 | 108.89925 |
2020-01-29T00:00:00 | USDJPY | 109.012 | -0.134 | -0.001228 | -0.12277 | 109.012 | 109.267 | 108.975 | 109.146 | 199,021 | 199,021 | 109.1 |
2020-01-29T00:00:00 | GBPUSD | 1.30168 | -0.00106 | -0.000814 | -0.081367 | 1.30168 | 1.30298 | 1.29894 | 1.30274 | 175,222 | 175,222 | 1.30159 |
2020-01-29T00:00:00 | EURUSD | 1.10098 | -0.00123 | -0.001116 | -0.11159 | 1.10098 | 1.10277 | 1.09923 | 1.10221 | 117,319 | 117,319 | 1.1013 |
2020-01-29T00:00:00 | AUDUSD | 0.67537 | -0.00084 | -0.001242 | -0.12422 | 0.67537 | 0.67773 | 0.67353 | 0.67621 | 134,399 | 134,399 | 0.67571 |
2020-01-28T00:00:00 | AUDUSD | 0.67621 | 0.00012 | 0.000177 | 0.017749 | 0.67621 | 0.67651 | 0.6737 | 0.67609 | 142,670 | 142,670 | 0.67563 |
2020-01-28T00:00:00 | USDJPY | 109.146 | 0.254 | 0.002333 | 0.23326 | 109.146 | 109.204 | 108.757 | 108.892 | 208,395 | 208,395 | 108.99975 |
2020-01-28T00:00:00 | EURUSD | 1.10221 | 0.00032 | 0.00029 | 0.029041 | 1.10221 | 1.10253 | 1.09978 | 1.10189 | 109,053 | 109,053 | 1.1016 |
2020-01-28T00:00:00 | GBPUSD | 1.30274 | -0.00303 | -0.002321 | -0.23205 | 1.30274 | 1.30652 | 1.29751 | 1.30577 | 206,562 | 206,562 | 1.30314 |
2020-01-27T00:00:00 | USDJPY | 108.892 | -0.002 | -0.000018 | -0.001837 | 108.892 | 109.139 | 108.729 | 108.894 | 282,587 | 282,587 | 108.9135 |
2020-01-27T00:00:00 | EURUSD | 1.10189 | -0.00117 | -0.001061 | -0.10607 | 1.10189 | 1.10376 | 1.10097 | 1.10306 | 134,421 | 134,421 | 1.10242 |
2020-01-27T00:00:00 | AUDUSD | 0.67609 | -0.00511 | -0.007502 | -0.75015 | 0.67609 | 0.68185 | 0.6752 | 0.6812 | 189,070 | 189,070 | 0.67859 |
2020-01-27T00:00:00 | GBPUSD | 1.30577 | -0.00217 | -0.001659 | -0.16591 | 1.30577 | 1.31056 | 1.30401 | 1.30794 | 211,715 | 211,715 | 1.30707 |
2020-01-24T00:00:00 | USDJPY | 109.25 | -0.24 | -0.002192 | -0.2192 | 109.25 | 109.654 | 109.172 | 109.49 | 182,164 | 182,164 | 109.3915 |
2020-01-24T00:00:00 | EURUSD | 1.10239 | -0.00272 | -0.002461 | -0.24613 | 1.10239 | 1.10619 | 1.10198 | 1.10511 | 144,479 | 144,479 | 1.10392 |
2020-01-24T00:00:00 | AUDUSD | 0.68232 | -0.00232 | -0.003389 | -0.33886 | 0.68232 | 0.68573 | 0.68176 | 0.68464 | 129,932 | 129,932 | 0.68361 |
2020-01-24T00:00:00 | GBPUSD | 1.3078 | -0.0044 | -0.003353 | -0.33531 | 1.3078 | 1.31729 | 1.30567 | 1.3122 | 267,055 | 267,055 | 1.31074 |
2020-01-23T00:00:00 | USDJPY | 109.49 | -0.347 | -0.003159 | -0.31592 | 109.49 | 109.862 | 109.266 | 109.837 | 206,679 | 206,679 | 109.61375 |
2020-01-23T00:00:00 | AUDUSD | 0.68464 | 0.00025 | 0.000365 | 0.036529 | 0.68464 | 0.68789 | 0.68293 | 0.68439 | 167,046 | 167,046 | 0.68496 |
2020-01-23T00:00:00 | EURUSD | 1.10511 | -0.00414 | -0.003732 | -0.37323 | 1.10511 | 1.11087 | 1.10363 | 1.10925 | 180,914 | 180,914 | 1.10722 |
2020-01-23T00:00:00 | GBPUSD | 1.3122 | -0.00165 | -0.001256 | -0.12559 | 1.3122 | 1.3151 | 1.30968 | 1.31385 | 227,660 | 227,660 | 1.31271 |
2020-01-22T00:00:00 | GBPUSD | 1.31385 | 0.00913 | 0.006998 | 0.69977 | 1.31385 | 1.3153 | 1.30346 | 1.30472 | 271,089 | 271,089 | 1.30933 |
2020-01-22T00:00:00 | USDJPY | 109.837 | -0.024 | -0.000218 | -0.021846 | 109.837 | 110.101 | 109.831 | 109.861 | 159,472 | 159,472 | 109.9075 |
2020-01-22T00:00:00 | EURUSD | 1.10925 | 0.00105 | 0.000947 | 0.094748 | 1.10925 | 1.10985 | 1.10702 | 1.1082 | 131,794 | 131,794 | 1.10858 |
2020-01-22T00:00:00 | AUDUSD | 0.68439 | -0.00007 | -0.000102 | -0.010227 | 0.68439 | 0.68562 | 0.6827 | 0.68446 | 133,392 | 133,392 | 0.68429 |
2020-01-21T00:00:00 | GBPUSD | 1.30472 | 0.00376 | 0.00289 | 0.28902 | 1.30472 | 1.30833 | 1.29952 | 1.30096 | 230,617 | 230,617 | 1.30338 |
2020-01-21T00:00:00 | USDJPY | 109.861 | -0.321 | -0.002913 | -0.29134 | 109.861 | 110.223 | 109.76 | 110.182 | 193,180 | 193,180 | 110.0065 |
2020-01-21T00:00:00 | AUDUSD | 0.68446 | -0.00278 | -0.004045 | -0.40452 | 0.68446 | 0.68806 | 0.68427 | 0.68724 | 138,699 | 138,699 | 0.68601 |
2020-01-21T00:00:00 | EURUSD | 1.1082 | -0.00125 | -0.001127 | -0.11267 | 1.1082 | 1.1118 | 1.1081 | 1.10945 | 128,283 | 128,283 | 1.10939 |
2020-01-20T00:00:00 | USDJPY | 110.182 | 0.114 | 0.001036 | 0.10357 | 110.182 | 110.218 | 110.068 | 110.068 | 95,821 | 95,821 | 110.134 |
2020-01-20T00:00:00 | AUDUSD | 0.68724 | -0.00007 | -0.000102 | -0.010185 | 0.68724 | 0.68885 | 0.68552 | 0.68731 | 88,341 | 88,341 | 0.68723 |
2020-01-20T00:00:00 | EURUSD | 1.10945 | 0.00035 | 0.000316 | 0.031557 | 1.10945 | 1.11025 | 1.10767 | 1.1091 | 83,163 | 83,163 | 1.10912 |
2020-01-20T00:00:00 | GBPUSD | 1.30096 | 0.00196 | 0.001509 | 0.15089 | 1.30096 | 1.30138 | 1.29619 | 1.299 | 158,961 | 158,961 | 1.29938 |
2020-01-17T00:00:00 | USDJPY | 110.149 | -0.011 | -0.0001 | -0.009985 | 110.149 | 110.29 | 110.046 | 110.16 | 129,811 | 129,811 | 110.16125 |
2020-01-17T00:00:00 | GBPUSD | 1.3011 | -0.00671 | -0.005131 | -0.51307 | 1.3011 | 1.3119 | 1.3011 | 1.30781 | 256,283 | 256,283 | 1.30548 |
2020-01-17T00:00:00 | AUDUSD | 0.68761 | -0.0022 | -0.003189 | -0.31893 | 0.68761 | 0.69111 | 0.6872 | 0.68981 | 111,486 | 111,486 | 0.68893 |
2020-01-17T00:00:00 | EURUSD | 1.10883 | -0.00481 | -0.004319 | -0.43192 | 1.10883 | 1.11425 | 1.10863 | 1.11364 | 123,325 | 123,325 | 1.11134 |
2020-01-16T00:00:00 | GBPUSD | 1.30781 | 0.0041 | 0.003145 | 0.31449 | 1.30781 | 1.30832 | 1.30255 | 1.30371 | 251,713 | 251,713 | 1.3056 |
2020-01-16T00:00:00 | EURUSD | 1.11364 | -0.00131 | -0.001175 | -0.11749 | 1.11364 | 1.11728 | 1.11279 | 1.11495 | 129,674 | 129,674 | 1.11467 |
2020-01-16T00:00:00 | AUDUSD | 0.68981 | -0.0003 | -0.000435 | -0.043471 | 0.68981 | 0.69337 | 0.68879 | 0.69011 | 118,645 | 118,645 | 0.69052 |
2020-01-16T00:00:00 | USDJPY | 110.16 | 0.263 | 0.002393 | 0.23931 | 110.16 | 110.179 | 109.85 | 109.897 | 129,501 | 129,501 | 110.0215 |
2020-01-15T00:00:00 | EURUSD | 1.11495 | 0.00227 | 0.00204 | 0.20401 | 1.11495 | 1.11635 | 1.11185 | 1.11268 | 124,516 | 124,516 | 1.11396 |
2020-01-15T00:00:00 | GBPUSD | 1.30371 | 0.00206 | 0.001583 | 0.15826 | 1.30371 | 1.30424 | 1.29845 | 1.30165 | 252,577 | 252,577 | 1.30201 |
2020-01-15T00:00:00 | AUDUSD | 0.69011 | -0.00003 | -0.000043 | -0.004347 | 0.69011 | 0.69167 | 0.68772 | 0.69014 | 119,205 | 119,205 | 0.68991 |
2020-01-15T00:00:00 | USDJPY | 109.897 | -0.085 | -0.000773 | -0.077285 | 109.897 | 110.011 | 109.789 | 109.982 | 155,661 | 155,661 | 109.91975 |
2020-01-14T00:00:00 | AUDUSD | 0.69014 | -0.00016 | -0.000232 | -0.023178 | 0.69014 | 0.69098 | 0.68852 | 0.6903 | 135,632 | 135,632 | 0.68999 |
2020-01-14T00:00:00 | EURUSD | 1.11268 | -0.00072 | -0.000647 | -0.064667 | 1.11268 | 1.11446 | 1.11043 | 1.1134 | 141,538 | 141,538 | 1.11274 |
2020-01-14T00:00:00 | GBPUSD | 1.30165 | 0.00275 | 0.002117 | 0.21172 | 1.30165 | 1.30331 | 1.29542 | 1.2989 | 281,765 | 281,765 | 1.29982 |
2020-01-14T00:00:00 | USDJPY | 109.982 | 0.038 | 0.000346 | 0.034563 | 109.982 | 110.214 | 109.852 | 109.944 | 186,928 | 186,928 | 109.998 |
2020-01-13T00:00:00 | EURUSD | 1.1134 | 0.00193 | 0.001736 | 0.17364 | 1.1134 | 1.1147 | 1.11119 | 1.11147 | 106,549 | 106,549 | 1.11269 |
2020-01-13T00:00:00 | AUDUSD | 0.6903 | 0.0006 | 0.00087 | 0.086994 | 0.6903 | 0.69199 | 0.68931 | 0.6897 | 116,247 | 116,247 | 0.69033 |
2020-01-13T00:00:00 | USDJPY | 109.944 | 0.441 | 0.004027 | 0.40273 | 109.944 | 109.947 | 109.503 | 109.503 | 125,486 | 125,486 | 109.72425 |