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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-05-06T00:00:00 | EURUSD | 1.07677 | 0.00097 | 0.000902 | 0.090165 | 1.07677 | 1.07908 | 1.07552 | 1.0758 | 118,495 | 118,495 | 1.07679 |
2024-05-06T00:00:00 | AUDUSD | 0.66254 | 0.00104 | 0.001572 | 0.15722 | 0.66254 | 0.66383 | 0.66019 | 0.6615 | 115,851 | 115,851 | 0.66202 |
2024-05-03T00:00:00 | AUDUSD | 0.66077 | 0.00425 | 0.006474 | 0.64735 | 0.66077 | 0.66479 | 0.65611 | 0.65652 | 212,750 | 212,750 | 0.65955 |
2024-05-03T00:00:00 | USDJPY | 152.928 | -0.633 | -0.004122 | -0.41221 | 152.928 | 153.752 | 151.856 | 153.561 | 342,828 | 342,828 | 153.02425 |
2024-05-03T00:00:00 | GBPUSD | 1.25452 | 0.00107 | 0.000854 | 0.085364 | 1.25452 | 1.2634 | 1.25222 | 1.25345 | 305,433 | 305,433 | 1.2559 |
2024-05-03T00:00:00 | EURUSD | 1.07583 | 0.00331 | 0.003086 | 0.30862 | 1.07583 | 1.08122 | 1.07222 | 1.07252 | 228,852 | 228,852 | 1.07545 |
2024-05-02T00:00:00 | AUDUSD | 0.65652 | 0.00424 | 0.0065 | 0.65003 | 0.65652 | 0.65731 | 0.65125 | 0.65228 | 193,438 | 193,438 | 0.65434 |
2024-05-02T00:00:00 | USDJPY | 153.561 | -1.039 | -0.006721 | -0.67206 | 153.561 | 156.286 | 153.055 | 154.6 | 397,101 | 397,101 | 154.3755 |
2024-05-02T00:00:00 | GBPUSD | 1.25345 | 0.0008 | 0.000639 | 0.063865 | 1.25345 | 1.25444 | 1.24716 | 1.25265 | 278,682 | 278,682 | 1.25193 |
2024-05-02T00:00:00 | EURUSD | 1.07252 | 0.00132 | 0.001232 | 0.12323 | 1.07252 | 1.07302 | 1.06741 | 1.0712 | 199,309 | 199,309 | 1.07104 |
2024-05-01T00:00:00 | USDJPY | 154.6 | -3.189 | -0.020211 | -2.02105 | 154.6 | 157.987 | 152.997 | 157.789 | 326,625 | 326,625 | 155.84325 |
2024-05-01T00:00:00 | GBPUSD | 1.25265 | 0.00348 | 0.002786 | 0.27858 | 1.25265 | 1.25501 | 1.24661 | 1.24917 | 273,645 | 273,645 | 1.25086 |
2024-05-01T00:00:00 | AUDUSD | 0.65228 | 0.00497 | 0.007678 | 0.76779 | 0.65228 | 0.654 | 0.64652 | 0.64731 | 189,674 | 189,674 | 0.65003 |
2024-05-01T00:00:00 | EURUSD | 1.0712 | 0.00466 | 0.004369 | 0.43693 | 1.0712 | 1.07328 | 1.06494 | 1.06654 | 208,497 | 208,497 | 1.06899 |
2024-04-30T00:00:00 | EURUSD | 1.06654 | -0.00554 | -0.005168 | -0.51675 | 1.06654 | 1.07354 | 1.06646 | 1.07208 | 200,392 | 200,392 | 1.06965 |
2024-04-30T00:00:00 | GBPUSD | 1.24917 | -0.00708 | -0.005636 | -0.56358 | 1.24917 | 1.25639 | 1.24898 | 1.25625 | 249,584 | 249,584 | 1.2527 |
2024-04-30T00:00:00 | USDJPY | 157.789 | 1.483 | 0.009488 | 0.94878 | 157.789 | 157.846 | 156.057 | 156.306 | 265,583 | 265,583 | 156.9995 |
2024-04-30T00:00:00 | AUDUSD | 0.64731 | -0.00933 | -0.014209 | -1.42087 | 0.64731 | 0.65676 | 0.64718 | 0.65664 | 162,076 | 162,076 | 0.65197 |
2024-04-29T00:00:00 | EURUSD | 1.07208 | 0.00282 | 0.002637 | 0.26373 | 1.07208 | 1.07337 | 1.06901 | 1.06926 | 212,136 | 212,136 | 1.07093 |
2024-04-29T00:00:00 | GBPUSD | 1.25625 | 0.00653 | 0.005225 | 0.52252 | 1.25625 | 1.25694 | 1.24745 | 1.24972 | 251,600 | 251,600 | 1.25259 |
2024-04-29T00:00:00 | USDJPY | 156.306 | -1.564 | -0.009907 | -0.99069 | 156.306 | 160.209 | 154.512 | 157.87 | 717,216 | 717,216 | 157.22425 |
2024-04-29T00:00:00 | AUDUSD | 0.65664 | 0.00374 | 0.005728 | 0.57283 | 0.65664 | 0.65865 | 0.65246 | 0.6529 | 172,559 | 172,559 | 0.65516 |
2024-04-26T00:00:00 | EURUSD | 1.06909 | -0.00389 | -0.003625 | -0.36254 | 1.06909 | 1.07528 | 1.06739 | 1.07298 | 174,425 | 174,425 | 1.07119 |
2024-04-26T00:00:00 | GBPUSD | 1.24881 | -0.00249 | -0.00199 | -0.19899 | 1.24881 | 1.25409 | 1.24487 | 1.2513 | 240,236 | 240,236 | 1.24977 |
2024-04-26T00:00:00 | USDJPY | 158.283 | 2.636 | 0.016936 | 1.69358 | 158.283 | 158.437 | 154.957 | 155.647 | 322,150 | 322,150 | 156.831 |
2024-04-26T00:00:00 | AUDUSD | 0.65303 | 0.00119 | 0.001826 | 0.18256 | 0.65303 | 0.65542 | 0.65142 | 0.65184 | 151,768 | 151,768 | 0.65293 |
2024-04-25T00:00:00 | USDJPY | 155.647 | 0.313 | 0.002015 | 0.2015 | 155.647 | 155.747 | 155.197 | 155.334 | 220,881 | 220,881 | 155.48125 |
2024-04-25T00:00:00 | GBPUSD | 1.2513 | 0.00495 | 0.003972 | 0.39716 | 1.2513 | 1.25256 | 1.24501 | 1.24635 | 252,582 | 252,582 | 1.24881 |
2024-04-25T00:00:00 | AUDUSD | 0.65184 | 0.00213 | 0.003278 | 0.32784 | 0.65184 | 0.65384 | 0.64853 | 0.64971 | 149,562 | 149,562 | 0.65098 |
2024-04-25T00:00:00 | EURUSD | 1.07298 | 0.00311 | 0.002907 | 0.29069 | 1.07298 | 1.07404 | 1.06782 | 1.06987 | 179,815 | 179,815 | 1.07118 |
2024-04-24T00:00:00 | USDJPY | 155.334 | 0.506 | 0.003268 | 0.32681 | 155.334 | 155.374 | 154.727 | 154.828 | 167,070 | 167,070 | 155.06575 |
2024-04-24T00:00:00 | GBPUSD | 1.24635 | 0.00149 | 0.001197 | 0.11969 | 1.24635 | 1.24699 | 1.24224 | 1.24486 | 178,356 | 178,356 | 1.24511 |
2024-04-24T00:00:00 | AUDUSD | 0.64971 | 0.001 | 0.001542 | 0.15415 | 0.64971 | 0.65296 | 0.6483 | 0.64871 | 131,071 | 131,071 | 0.64992 |
2024-04-24T00:00:00 | EURUSD | 1.06987 | -0.00024 | -0.000224 | -0.022428 | 1.06987 | 1.07142 | 1.0678 | 1.07011 | 140,064 | 140,064 | 1.0698 |
2024-04-23T00:00:00 | AUDUSD | 0.64871 | 0.00382 | 0.005924 | 0.59235 | 0.64871 | 0.64901 | 0.6441 | 0.64489 | 143,403 | 143,403 | 0.64668 |
2024-04-23T00:00:00 | EURUSD | 1.07011 | 0.00472 | 0.00443 | 0.44303 | 1.07011 | 1.07113 | 1.06385 | 1.06539 | 168,252 | 168,252 | 1.06762 |
2024-04-23T00:00:00 | GBPUSD | 1.24486 | 0.00993 | 0.008041 | 0.80409 | 1.24486 | 1.24584 | 1.23316 | 1.23493 | 227,675 | 227,675 | 1.2397 |
2024-04-23T00:00:00 | USDJPY | 154.828 | -0.018 | -0.000116 | -0.011624 | 154.828 | 154.874 | 154.549 | 154.846 | 174,450 | 174,450 | 154.77425 |
2024-04-22T00:00:00 | GBPUSD | 1.23493 | -0.00161 | -0.001302 | -0.1302 | 1.23493 | 1.23921 | 1.22992 | 1.23654 | 197,492 | 197,492 | 1.23515 |
2024-04-22T00:00:00 | AUDUSD | 0.64489 | 0.0037 | 0.005771 | 0.57705 | 0.64489 | 0.64554 | 0.64073 | 0.64119 | 136,722 | 136,722 | 0.64309 |
2024-04-22T00:00:00 | USDJPY | 154.846 | 0.296 | 0.001915 | 0.19152 | 154.846 | 154.85 | 154.441 | 154.55 | 149,464 | 149,464 | 154.67175 |
2024-04-22T00:00:00 | EURUSD | 1.06539 | -0.00031 | -0.000291 | -0.029089 | 1.06539 | 1.06707 | 1.06239 | 1.0657 | 146,496 | 146,496 | 1.06514 |
2024-04-19T00:00:00 | GBPUSD | 1.23654 | -0.00708 | -0.005693 | -0.56931 | 1.23654 | 1.24681 | 1.23613 | 1.24362 | 321,087 | 321,087 | 1.24078 |
2024-04-19T00:00:00 | AUDUSD | 0.64143 | -0.0007 | -0.00109 | -0.10901 | 0.64143 | 0.64329 | 0.63623 | 0.64213 | 238,423 | 238,423 | 0.64077 |
2024-04-19T00:00:00 | USDJPY | 154.598 | -0.045 | -0.000291 | -0.029099 | 154.598 | 154.674 | 153.587 | 154.643 | 274,060 | 274,060 | 154.3755 |
2024-04-19T00:00:00 | EURUSD | 1.06521 | 0.00089 | 0.000836 | 0.083621 | 1.06521 | 1.06776 | 1.06104 | 1.06432 | 263,265 | 263,265 | 1.06458 |
2024-04-18T00:00:00 | GBPUSD | 1.24362 | -0.00175 | -0.001405 | -0.14052 | 1.24362 | 1.24845 | 1.24333 | 1.24537 | 231,832 | 231,832 | 1.24519 |
2024-04-18T00:00:00 | EURUSD | 1.06432 | -0.00295 | -0.002764 | -0.27641 | 1.06432 | 1.069 | 1.06413 | 1.06727 | 177,197 | 177,197 | 1.06618 |
2024-04-18T00:00:00 | USDJPY | 154.643 | 0.261 | 0.001691 | 0.16906 | 154.643 | 154.68 | 153.95 | 154.382 | 193,473 | 193,473 | 154.41375 |
2024-04-18T00:00:00 | AUDUSD | 0.64213 | -0.00137 | -0.002129 | -0.2129 | 0.64213 | 0.64565 | 0.64164 | 0.6435 | 168,324 | 168,324 | 0.64323 |
2024-04-17T00:00:00 | USDJPY | 154.382 | -0.327 | -0.002114 | -0.21136 | 154.382 | 154.734 | 154.158 | 154.709 | 194,008 | 194,008 | 154.49575 |
2024-04-17T00:00:00 | GBPUSD | 1.24537 | 0.00276 | 0.002221 | 0.22211 | 1.24537 | 1.24818 | 1.24169 | 1.24261 | 263,870 | 263,870 | 1.24446 |
2024-04-17T00:00:00 | AUDUSD | 0.6435 | 0.00334 | 0.005217 | 0.52174 | 0.6435 | 0.64462 | 0.63964 | 0.64016 | 173,484 | 173,484 | 0.64198 |
2024-04-17T00:00:00 | EURUSD | 1.06727 | 0.00541 | 0.005095 | 0.50948 | 1.06727 | 1.06795 | 1.06059 | 1.06186 | 209,363 | 209,363 | 1.06442 |
2024-04-16T00:00:00 | EURUSD | 1.06186 | -0.00055 | -0.000518 | -0.051769 | 1.06186 | 1.06536 | 1.06011 | 1.06241 | 247,585 | 247,585 | 1.06244 |
2024-04-16T00:00:00 | USDJPY | 154.709 | 0.45 | 0.002917 | 0.29172 | 154.709 | 154.787 | 153.885 | 154.259 | 239,915 | 239,915 | 154.41 |
2024-04-16T00:00:00 | AUDUSD | 0.64016 | -0.00402 | -0.006241 | -0.62405 | 0.64016 | 0.64446 | 0.6389 | 0.64418 | 214,143 | 214,143 | 0.64193 |
2024-04-16T00:00:00 | GBPUSD | 1.24261 | -0.00198 | -0.001591 | -0.15909 | 1.24261 | 1.24719 | 1.24052 | 1.24459 | 299,961 | 299,961 | 1.24373 |
2024-04-15T00:00:00 | USDJPY | 154.259 | 1.231 | 0.008044 | 0.80443 | 154.259 | 154.446 | 152.96 | 153.028 | 253,112 | 253,112 | 153.67325 |
2024-04-15T00:00:00 | AUDUSD | 0.64418 | -0.00225 | -0.003481 | -0.34807 | 0.64418 | 0.64931 | 0.64376 | 0.64643 | 200,215 | 200,215 | 0.64592 |
2024-04-15T00:00:00 | EURUSD | 1.06241 | -0.00096 | -0.000903 | -0.090279 | 1.06241 | 1.06652 | 1.06202 | 1.06337 | 222,352 | 222,352 | 1.06358 |
2024-04-15T00:00:00 | GBPUSD | 1.24459 | 0.00014 | 0.000112 | 0.01125 | 1.24459 | 1.24986 | 1.24305 | 1.24445 | 290,553 | 290,553 | 1.24549 |
2024-04-12T00:00:00 | USDJPY | 153.21 | -0.055 | -0.000359 | -0.035886 | 153.21 | 153.384 | 152.589 | 153.265 | 243,084 | 243,084 | 153.112 |
2024-04-12T00:00:00 | AUDUSD | 0.6459 | -0.00786 | -0.012023 | -1.20228 | 0.6459 | 0.65432 | 0.6456 | 0.65376 | 172,828 | 172,828 | 0.6499 |
2024-04-12T00:00:00 | GBPUSD | 1.24445 | -0.01086 | -0.008651 | -0.86512 | 1.24445 | 1.25588 | 1.24267 | 1.25531 | 251,109 | 251,109 | 1.24958 |
2024-04-12T00:00:00 | EURUSD | 1.06384 | -0.00875 | -0.008158 | -0.81578 | 1.06384 | 1.07293 | 1.06224 | 1.07259 | 189,473 | 189,473 | 1.0679 |
2024-04-11T00:00:00 | USDJPY | 153.265 | 0.108 | 0.000705 | 0.070516 | 153.265 | 153.317 | 152.758 | 153.157 | 258,723 | 258,723 | 153.12425 |
2024-04-11T00:00:00 | GBPUSD | 1.25531 | 0.00131 | 0.001045 | 0.10447 | 1.25531 | 1.25785 | 1.25108 | 1.254 | 269,430 | 269,430 | 1.25456 |
2024-04-11T00:00:00 | EURUSD | 1.07259 | -0.00164 | -0.001527 | -0.15267 | 1.07259 | 1.07564 | 1.0699 | 1.07423 | 213,879 | 213,879 | 1.07309 |
2024-04-11T00:00:00 | AUDUSD | 0.65376 | 0.00253 | 0.003885 | 0.3885 | 0.65376 | 0.65529 | 0.65018 | 0.65123 | 191,323 | 191,323 | 0.65262 |
2024-04-10T00:00:00 | USDJPY | 153.157 | 1.424 | 0.009385 | 0.93849 | 153.157 | 153.239 | 151.68 | 151.733 | 255,777 | 255,777 | 152.45225 |
2024-04-10T00:00:00 | GBPUSD | 1.254 | -0.01375 | -0.010846 | -1.0846 | 1.254 | 1.2708 | 1.252 | 1.26775 | 265,531 | 265,531 | 1.26114 |
2024-04-10T00:00:00 | AUDUSD | 0.65123 | -0.0116 | -0.017501 | -1.75007 | 0.65123 | 0.66313 | 0.64986 | 0.66283 | 197,265 | 197,265 | 0.65676 |
2024-04-10T00:00:00 | EURUSD | 1.07423 | -0.01145 | -0.010546 | -1.05464 | 1.07423 | 1.08665 | 1.07287 | 1.08568 | 214,496 | 214,496 | 1.07986 |
2024-04-09T00:00:00 | AUDUSD | 0.66283 | 0.0024 | 0.003634 | 0.3634 | 0.66283 | 0.66444 | 0.65985 | 0.66043 | 129,486 | 129,486 | 0.66189 |
2024-04-09T00:00:00 | USDJPY | 151.733 | -0.047 | -0.00031 | -0.030966 | 151.733 | 151.936 | 151.569 | 151.78 | 169,872 | 169,872 | 151.7545 |
2024-04-09T00:00:00 | EURUSD | 1.08568 | -0.00023 | -0.000212 | -0.02118 | 1.08568 | 1.0885 | 1.08476 | 1.08591 | 139,568 | 139,568 | 1.08621 |
2024-04-09T00:00:00 | GBPUSD | 1.26775 | 0.0023 | 0.001818 | 0.18175 | 1.26775 | 1.27094 | 1.26428 | 1.26545 | 182,340 | 182,340 | 1.2671 |
2024-04-08T00:00:00 | USDJPY | 151.78 | 0.234 | 0.001544 | 0.15441 | 151.78 | 151.944 | 151.545 | 151.546 | 185,123 | 185,123 | 151.70375 |
2024-04-08T00:00:00 | AUDUSD | 0.66043 | 0.0039 | 0.00594 | 0.59403 | 0.66043 | 0.66099 | 0.65593 | 0.65653 | 139,982 | 139,982 | 0.65847 |
2024-04-08T00:00:00 | EURUSD | 1.08591 | 0.00248 | 0.002289 | 0.2289 | 1.08591 | 1.08622 | 1.08209 | 1.08343 | 144,267 | 144,267 | 1.08441 |
2024-04-08T00:00:00 | GBPUSD | 1.26545 | 0.00334 | 0.002646 | 0.26464 | 1.26545 | 1.26641 | 1.26134 | 1.26211 | 198,119 | 198,119 | 1.26383 |
2024-04-05T00:00:00 | GBPUSD | 1.26368 | -0.00053 | -0.000419 | -0.041923 | 1.26368 | 1.26485 | 1.25737 | 1.26421 | 229,218 | 229,218 | 1.26253 |
2024-04-05T00:00:00 | USDJPY | 151.607 | 0.274 | 0.001811 | 0.18106 | 151.607 | 151.751 | 150.809 | 151.333 | 234,453 | 234,453 | 151.375 |
2024-04-05T00:00:00 | EURUSD | 1.0836 | -0.00008 | -0.000074 | -0.007382 | 1.0836 | 1.08479 | 1.07913 | 1.08368 | 188,142 | 188,142 | 1.0828 |
2024-04-05T00:00:00 | AUDUSD | 0.65765 | -0.00109 | -0.001655 | -0.16547 | 0.65765 | 0.65926 | 0.65492 | 0.65874 | 159,196 | 159,196 | 0.65764 |
2024-04-04T00:00:00 | GBPUSD | 1.26421 | -0.00098 | -0.000775 | -0.077459 | 1.26421 | 1.26835 | 1.2635 | 1.26519 | 172,791 | 172,791 | 1.26531 |
2024-04-04T00:00:00 | EURUSD | 1.08368 | 0.00009 | 0.000083 | 0.008306 | 1.08368 | 1.08765 | 1.08318 | 1.08359 | 140,825 | 140,825 | 1.08453 |
2024-04-04T00:00:00 | USDJPY | 151.333 | -0.355 | -0.00234 | -0.23403 | 151.333 | 151.77 | 151.118 | 151.688 | 208,493 | 208,493 | 151.47725 |
2024-04-04T00:00:00 | AUDUSD | 0.65874 | 0.00231 | 0.003519 | 0.3519 | 0.65874 | 0.6619 | 0.65577 | 0.65643 | 111,130 | 111,130 | 0.65821 |
2024-04-03T00:00:00 | AUDUSD | 0.65643 | 0.00465 | 0.007134 | 0.71343 | 0.65643 | 0.65698 | 0.65032 | 0.65178 | 140,502 | 140,502 | 0.65388 |
2024-04-03T00:00:00 | GBPUSD | 1.26519 | 0.00745 | 0.005923 | 0.59233 | 1.26519 | 1.26559 | 1.25624 | 1.25774 | 214,891 | 214,891 | 1.26119 |
2024-04-03T00:00:00 | USDJPY | 151.688 | 0.137 | 0.000904 | 0.090399 | 151.688 | 151.951 | 151.44 | 151.551 | 204,952 | 204,952 | 151.6575 |
2024-04-03T00:00:00 | EURUSD | 1.08359 | 0.00667 | 0.006194 | 0.61936 | 1.08359 | 1.08368 | 1.07639 | 1.07692 | 166,045 | 166,045 | 1.08015 |
2024-04-02T00:00:00 | EURUSD | 1.07692 | 0.00264 | 0.002458 | 0.24575 | 1.07692 | 1.0779 | 1.07246 | 1.07428 | 150,889 | 150,889 | 1.07539 |
2024-04-02T00:00:00 | USDJPY | 151.551 | -0.091 | -0.0006 | -0.06001 | 151.551 | 151.8 | 151.461 | 151.642 | 230,029 | 230,029 | 151.6135 |
2024-04-02T00:00:00 | GBPUSD | 1.25774 | 0.00264 | 0.002103 | 0.21034 | 1.25774 | 1.25785 | 1.25394 | 1.2551 | 187,472 | 187,472 | 1.25616 |
2024-04-02T00:00:00 | AUDUSD | 0.65178 | 0.00287 | 0.004423 | 0.44228 | 0.65178 | 0.65238 | 0.64829 | 0.64891 | 117,995 | 117,995 | 0.65034 |
2024-04-01T00:00:00 | USDJPY | 151.642 | 0.396 | 0.002618 | 0.26183 | 151.642 | 151.773 | 151.222 | 151.246 | 176,688 | 176,688 | 151.47075 |
2024-04-01T00:00:00 | GBPUSD | 1.2551 | -0.00666 | -0.005278 | -0.52783 | 1.2551 | 1.26419 | 1.25394 | 1.26176 | 166,404 | 166,404 | 1.25875 |