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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-01T00:00:00 | AUDUSD | 0.64891 | -0.00282 | -0.004327 | -0.43269 | 0.64891 | 0.65387 | 0.64807 | 0.65173 | 102,027 | 102,027 | 0.65065 |
2024-04-01T00:00:00 | EURUSD | 1.07428 | -0.00415 | -0.003848 | -0.38482 | 1.07428 | 1.07987 | 1.07309 | 1.07843 | 133,760 | 133,760 | 1.07642 |
2024-03-29T00:00:00 | EURUSD | 1.07894 | 0.00033 | 0.000306 | 0.030595 | 1.07894 | 1.08047 | 1.07677 | 1.07861 | 133,570 | 133,570 | 1.0787 |
2024-03-29T00:00:00 | USDJPY | 151.316 | -0.046 | -0.000304 | -0.030391 | 151.316 | 151.501 | 151.166 | 151.362 | 168,363 | 168,363 | 151.33625 |
2024-03-29T00:00:00 | AUDUSD | 0.6515 | -0.00007 | -0.000107 | -0.010743 | 0.6515 | 0.6533 | 0.65051 | 0.65157 | 53,692 | 53,692 | 0.65172 |
2024-03-29T00:00:00 | GBPUSD | 1.26176 | -0.00058 | -0.000459 | -0.045946 | 1.26176 | 1.2645 | 1.26095 | 1.26234 | 74,312 | 74,312 | 1.26239 |
2024-03-28T00:00:00 | EURUSD | 1.07861 | -0.00417 | -0.003851 | -0.38512 | 1.07861 | 1.08278 | 1.0775 | 1.08278 | 181,693 | 181,693 | 1.08042 |
2024-03-28T00:00:00 | GBPUSD | 1.26234 | -0.00168 | -0.001329 | -0.13291 | 1.26234 | 1.26546 | 1.25856 | 1.26402 | 189,435 | 189,435 | 1.2626 |
2024-03-28T00:00:00 | USDJPY | 151.362 | 0.043 | 0.000284 | 0.028417 | 151.362 | 151.545 | 151.148 | 151.319 | 262,662 | 262,662 | 151.3435 |
2024-03-28T00:00:00 | AUDUSD | 0.65157 | -0.00184 | -0.002816 | -0.2816 | 0.65157 | 0.65408 | 0.64853 | 0.65341 | 128,594 | 128,594 | 0.6519 |
2024-03-27T00:00:00 | EURUSD | 1.08278 | -0.00032 | -0.000295 | -0.029545 | 1.08278 | 1.0839 | 1.08107 | 1.0831 | 167,134 | 167,134 | 1.08271 |
2024-03-27T00:00:00 | AUDUSD | 0.65341 | 0.00012 | 0.000184 | 0.018369 | 0.65341 | 0.65388 | 0.65112 | 0.65329 | 132,148 | 132,148 | 0.65293 |
2024-03-27T00:00:00 | GBPUSD | 1.26402 | 0.00127 | 0.001006 | 0.10057 | 1.26402 | 1.2641 | 1.26055 | 1.26275 | 181,269 | 181,269 | 1.26286 |
2024-03-27T00:00:00 | USDJPY | 151.319 | -0.239 | -0.001577 | -0.1577 | 151.319 | 151.972 | 151.024 | 151.558 | 264,840 | 264,840 | 151.46825 |
2024-03-26T00:00:00 | AUDUSD | 0.65329 | -0.00069 | -0.001055 | -0.10551 | 0.65329 | 0.6559 | 0.65303 | 0.65398 | 113,678 | 113,678 | 0.65405 |
2024-03-26T00:00:00 | GBPUSD | 1.26275 | -0.00087 | -0.000688 | -0.06885 | 1.26275 | 1.26679 | 1.26218 | 1.26362 | 167,065 | 167,065 | 1.26384 |
2024-03-26T00:00:00 | USDJPY | 151.558 | 0.152 | 0.001004 | 0.10039 | 151.558 | 151.604 | 151.205 | 151.406 | 229,583 | 229,583 | 151.44325 |
2024-03-26T00:00:00 | EURUSD | 1.0831 | -0.00062 | -0.000572 | -0.05721 | 1.0831 | 1.08643 | 1.08242 | 1.08372 | 156,093 | 156,093 | 1.08392 |
2024-03-25T00:00:00 | AUDUSD | 0.65398 | 0.0027 | 0.004146 | 0.41457 | 0.65398 | 0.65468 | 0.65099 | 0.65128 | 124,451 | 124,451 | 0.65273 |
2024-03-25T00:00:00 | EURUSD | 1.08372 | 0.00296 | 0.002739 | 0.27388 | 1.08372 | 1.08424 | 1.0802 | 1.08076 | 127,589 | 127,589 | 1.08223 |
2024-03-25T00:00:00 | GBPUSD | 1.26362 | 0.00491 | 0.003901 | 0.39008 | 1.26362 | 1.26525 | 1.2587 | 1.25871 | 167,805 | 167,805 | 1.26157 |
2024-03-25T00:00:00 | USDJPY | 151.406 | 0 | 0 | 0 | 151.406 | 151.544 | 151.05 | 151.406 | 224,894 | 224,894 | 151.3515 |
2024-03-22T00:00:00 | AUDUSD | 0.65133 | -0.00565 | -0.0086 | -0.86 | 0.65133 | 0.65768 | 0.65101 | 0.65698 | 137,088 | 137,088 | 0.65425 |
2024-03-22T00:00:00 | EURUSD | 1.08066 | -0.00531 | -0.00489 | -0.48896 | 1.08066 | 1.0868 | 1.08017 | 1.08597 | 153,911 | 153,911 | 1.0834 |
2024-03-22T00:00:00 | USDJPY | 151.406 | -0.198 | -0.001306 | -0.1306 | 151.406 | 151.862 | 151.001 | 151.604 | 303,873 | 303,873 | 151.46825 |
2024-03-22T00:00:00 | GBPUSD | 1.25998 | -0.0058 | -0.004582 | -0.45822 | 1.25998 | 1.2675 | 1.25751 | 1.26578 | 205,238 | 205,238 | 1.26269 |
2024-03-21T00:00:00 | EURUSD | 1.08597 | -0.00621 | -0.005686 | -0.56859 | 1.08597 | 1.09425 | 1.08554 | 1.09218 | 208,825 | 208,825 | 1.08948 |
2024-03-21T00:00:00 | USDJPY | 151.604 | 0.355 | 0.002347 | 0.23471 | 151.604 | 151.753 | 150.261 | 151.249 | 368,692 | 368,692 | 151.21675 |
2024-03-21T00:00:00 | GBPUSD | 1.26578 | -0.01274 | -0.009965 | -0.99646 | 1.26578 | 1.28032 | 1.26504 | 1.27852 | 262,913 | 262,913 | 1.27242 |
2024-03-21T00:00:00 | AUDUSD | 0.65698 | -0.00165 | -0.002505 | -0.25052 | 0.65698 | 0.66345 | 0.6561 | 0.65863 | 168,228 | 168,228 | 0.65879 |
2024-03-20T00:00:00 | USDJPY | 151.249 | 0.404 | 0.002678 | 0.26782 | 151.249 | 151.818 | 150.716 | 150.845 | 366,563 | 366,563 | 151.157 |
2024-03-20T00:00:00 | AUDUSD | 0.65863 | 0.00543 | 0.008313 | 0.83129 | 0.65863 | 0.6587 | 0.65116 | 0.6532 | 161,271 | 161,271 | 0.65542 |
2024-03-20T00:00:00 | EURUSD | 1.09218 | 0.00562 | 0.005172 | 0.51723 | 1.09218 | 1.09228 | 1.08364 | 1.08656 | 189,541 | 189,541 | 1.08866 |
2024-03-20T00:00:00 | GBPUSD | 1.27852 | 0.00639 | 0.005023 | 0.50231 | 1.27852 | 1.2787 | 1.26843 | 1.27213 | 243,182 | 243,182 | 1.27445 |
2024-03-19T00:00:00 | EURUSD | 1.08656 | -0.00066 | -0.000607 | -0.060705 | 1.08656 | 1.08766 | 1.08346 | 1.08722 | 175,298 | 175,298 | 1.08623 |
2024-03-19T00:00:00 | AUDUSD | 0.6532 | -0.00271 | -0.004132 | -0.41317 | 0.6532 | 0.65639 | 0.65039 | 0.65591 | 163,025 | 163,025 | 0.65397 |
2024-03-19T00:00:00 | USDJPY | 150.845 | 1.701 | 0.011405 | 1.14051 | 150.845 | 150.961 | 148.972 | 149.144 | 341,672 | 341,672 | 149.9805 |
2024-03-19T00:00:00 | GBPUSD | 1.27213 | -0.00069 | -0.000542 | -0.05421 | 1.27213 | 1.27329 | 1.26676 | 1.27282 | 215,134 | 215,134 | 1.27125 |
2024-03-18T00:00:00 | USDJPY | 149.144 | 0.214 | 0.001437 | 0.14369 | 149.144 | 149.332 | 148.905 | 148.93 | 248,634 | 248,634 | 149.07775 |
2024-03-18T00:00:00 | EURUSD | 1.08722 | -0.00179 | -0.001644 | -0.16437 | 1.08722 | 1.09061 | 1.0866 | 1.08901 | 125,219 | 125,219 | 1.08836 |
2024-03-18T00:00:00 | AUDUSD | 0.65591 | 0.00016 | 0.000244 | 0.0244 | 0.65591 | 0.65739 | 0.65507 | 0.65575 | 105,067 | 105,067 | 0.65603 |
2024-03-18T00:00:00 | GBPUSD | 1.27282 | -0.00008 | -0.000063 | -0.006285 | 1.27282 | 1.27467 | 1.27178 | 1.2729 | 159,737 | 159,737 | 1.27304 |
2024-03-15T00:00:00 | GBPUSD | 1.27316 | -0.00213 | -0.00167 | -0.16702 | 1.27316 | 1.27588 | 1.27204 | 1.27529 | 205,999 | 205,999 | 1.27409 |
2024-03-15T00:00:00 | USDJPY | 148.994 | 0.7 | 0.00472 | 0.47204 | 148.994 | 149.163 | 148.031 | 148.294 | 263,878 | 263,878 | 148.6205 |
2024-03-15T00:00:00 | EURUSD | 1.08875 | 0.00045 | 0.000413 | 0.041349 | 1.08875 | 1.08997 | 1.08728 | 1.0883 | 164,975 | 164,975 | 1.08858 |
2024-03-15T00:00:00 | AUDUSD | 0.65595 | -0.00213 | -0.003237 | -0.32367 | 0.65595 | 0.65829 | 0.65521 | 0.65808 | 140,326 | 140,326 | 0.65688 |
2024-03-14T00:00:00 | GBPUSD | 1.27529 | -0.00438 | -0.003423 | -0.34228 | 1.27529 | 1.2823 | 1.27305 | 1.27967 | 231,828 | 231,828 | 1.27758 |
2024-03-14T00:00:00 | EURUSD | 1.0883 | -0.00645 | -0.005892 | -0.58918 | 1.0883 | 1.09547 | 1.08806 | 1.09475 | 177,036 | 177,036 | 1.09165 |
2024-03-14T00:00:00 | AUDUSD | 0.65808 | -0.00404 | -0.006102 | -0.61016 | 0.65808 | 0.66318 | 0.65694 | 0.66212 | 154,339 | 154,339 | 0.66008 |
2024-03-14T00:00:00 | USDJPY | 148.294 | 0.543 | 0.003675 | 0.36751 | 148.294 | 148.357 | 147.428 | 147.751 | 325,282 | 325,282 | 147.9575 |
2024-03-13T00:00:00 | EURUSD | 1.09475 | 0.00209 | 0.001913 | 0.19128 | 1.09475 | 1.09638 | 1.09199 | 1.09266 | 161,020 | 161,020 | 1.09395 |
2024-03-13T00:00:00 | GBPUSD | 1.27967 | 0.00041 | 0.00032 | 0.03205 | 1.27967 | 1.28112 | 1.27745 | 1.27926 | 204,924 | 204,924 | 1.27938 |
2024-03-13T00:00:00 | USDJPY | 147.751 | 0.107 | 0.000725 | 0.072472 | 147.751 | 148.046 | 147.232 | 147.644 | 266,454 | 266,454 | 147.66825 |
2024-03-13T00:00:00 | AUDUSD | 0.66212 | 0.0015 | 0.002271 | 0.22706 | 0.66212 | 0.66352 | 0.65994 | 0.66062 | 134,742 | 134,742 | 0.66155 |
2024-03-12T00:00:00 | EURUSD | 1.09266 | 0.00009 | 0.000082 | 0.008237 | 1.09266 | 1.09438 | 1.09022 | 1.09257 | 206,907 | 206,907 | 1.09246 |
2024-03-12T00:00:00 | AUDUSD | 0.66062 | -0.00074 | -0.001119 | -0.11189 | 0.66062 | 0.66388 | 0.65843 | 0.66136 | 175,025 | 175,025 | 0.66107 |
2024-03-12T00:00:00 | USDJPY | 147.644 | 0.707 | 0.004812 | 0.48116 | 147.644 | 148.163 | 146.618 | 146.937 | 355,209 | 355,209 | 147.3405 |
2024-03-12T00:00:00 | GBPUSD | 1.27926 | -0.00209 | -0.001631 | -0.16311 | 1.27926 | 1.28233 | 1.27443 | 1.28135 | 257,516 | 257,516 | 1.27934 |
2024-03-11T00:00:00 | EURUSD | 1.09257 | -0.00169 | -0.001544 | -0.15444 | 1.09257 | 1.09481 | 1.09145 | 1.09426 | 172,039 | 172,039 | 1.09327 |
2024-03-11T00:00:00 | AUDUSD | 0.66136 | -0.00099 | -0.001495 | -0.14947 | 0.66136 | 0.6627 | 0.65967 | 0.66235 | 153,918 | 153,918 | 0.66152 |
2024-03-11T00:00:00 | GBPUSD | 1.28135 | -0.00401 | -0.00312 | -0.31197 | 1.28135 | 1.2862 | 1.2795 | 1.28536 | 239,970 | 239,970 | 1.2831 |
2024-03-11T00:00:00 | USDJPY | 146.937 | -0.083 | -0.000565 | -0.056455 | 146.937 | 147.147 | 146.484 | 147.02 | 272,180 | 272,180 | 146.897 |
2024-03-08T00:00:00 | AUDUSD | 0.66262 | 0.00062 | 0.000937 | 0.093656 | 0.66262 | 0.66676 | 0.66131 | 0.662 | 188,448 | 188,448 | 0.66317 |
2024-03-08T00:00:00 | GBPUSD | 1.28549 | 0.00468 | 0.003654 | 0.36539 | 1.28549 | 1.28938 | 1.27997 | 1.28081 | 279,715 | 279,715 | 1.28391 |
2024-03-08T00:00:00 | USDJPY | 147.053 | -0.989 | -0.006681 | -0.66805 | 147.053 | 148.116 | 146.478 | 148.042 | 430,610 | 430,610 | 147.42225 |
2024-03-08T00:00:00 | EURUSD | 1.09343 | -0.00137 | -0.001251 | -0.12514 | 1.09343 | 1.09812 | 1.09178 | 1.0948 | 234,626 | 234,626 | 1.09453 |
2024-03-07T00:00:00 | EURUSD | 1.0948 | 0.00495 | 0.004542 | 0.45419 | 1.0948 | 1.09492 | 1.08677 | 1.08985 | 207,194 | 207,194 | 1.09159 |
2024-03-07T00:00:00 | USDJPY | 148.042 | -1.304 | -0.008731 | -0.87314 | 148.042 | 149.367 | 147.579 | 149.346 | 425,763 | 425,763 | 148.5835 |
2024-03-07T00:00:00 | GBPUSD | 1.28081 | 0.00773 | 0.006072 | 0.60719 | 1.28081 | 1.28109 | 1.27229 | 1.27308 | 242,497 | 242,497 | 1.27682 |
2024-03-07T00:00:00 | AUDUSD | 0.662 | 0.0056 | 0.008531 | 0.85314 | 0.662 | 0.66245 | 0.65601 | 0.6564 | 166,496 | 166,496 | 0.65922 |
2024-03-06T00:00:00 | EURUSD | 1.08985 | 0.0042 | 0.003869 | 0.38687 | 1.08985 | 1.09154 | 1.0842 | 1.08565 | 211,354 | 211,354 | 1.08781 |
2024-03-06T00:00:00 | USDJPY | 149.346 | -0.693 | -0.004619 | -0.46188 | 149.346 | 150.084 | 149.092 | 150.039 | 329,232 | 329,232 | 149.64025 |
2024-03-06T00:00:00 | GBPUSD | 1.27308 | 0.00256 | 0.002015 | 0.20149 | 1.27308 | 1.27619 | 1.269 | 1.27052 | 260,947 | 260,947 | 1.2722 |
2024-03-06T00:00:00 | AUDUSD | 0.6564 | 0.00602 | 0.009256 | 0.92561 | 0.6564 | 0.65815 | 0.64925 | 0.65038 | 176,259 | 176,259 | 0.65354 |
2024-03-05T00:00:00 | USDJPY | 150.039 | -0.485 | -0.003222 | -0.32221 | 150.039 | 150.546 | 149.701 | 150.524 | 305,899 | 305,899 | 150.2025 |
2024-03-05T00:00:00 | GBPUSD | 1.27052 | 0.00136 | 0.001072 | 0.10716 | 1.27052 | 1.27349 | 1.2671 | 1.26916 | 216,172 | 216,172 | 1.27007 |
2024-03-05T00:00:00 | AUDUSD | 0.65038 | -0.0004 | -0.000615 | -0.061465 | 0.65038 | 0.65208 | 0.64772 | 0.65078 | 141,732 | 141,732 | 0.65024 |
2024-03-05T00:00:00 | EURUSD | 1.08565 | 0.0001 | 0.000092 | 0.009212 | 1.08565 | 1.08761 | 1.08401 | 1.08555 | 173,637 | 173,637 | 1.0857 |
2024-03-04T00:00:00 | AUDUSD | 0.65078 | -0.00184 | -0.002819 | -0.28194 | 0.65078 | 0.65352 | 0.65074 | 0.65262 | 133,770 | 133,770 | 0.65192 |
2024-03-04T00:00:00 | GBPUSD | 1.26916 | 0.00436 | 0.003447 | 0.34472 | 1.26916 | 1.27064 | 1.26467 | 1.2648 | 191,400 | 191,400 | 1.26732 |
2024-03-04T00:00:00 | EURUSD | 1.08555 | 0.0021 | 0.001938 | 0.19383 | 1.08555 | 1.08667 | 1.08345 | 1.08345 | 165,169 | 165,169 | 1.08478 |
2024-03-04T00:00:00 | USDJPY | 150.524 | 0.565 | 0.003768 | 0.37677 | 150.524 | 150.567 | 149.837 | 149.959 | 240,917 | 240,917 | 150.22175 |
2024-03-01T00:00:00 | AUDUSD | 0.6522 | 0.00245 | 0.003771 | 0.37707 | 0.6522 | 0.65339 | 0.64895 | 0.64975 | 154,742 | 154,742 | 0.65107 |
2024-03-01T00:00:00 | GBPUSD | 1.26545 | 0.00302 | 0.002392 | 0.23922 | 1.26545 | 1.26638 | 1.25996 | 1.26243 | 230,869 | 230,869 | 1.26356 |
2024-03-01T00:00:00 | EURUSD | 1.08374 | 0.00322 | 0.00298 | 0.298 | 1.08374 | 1.08432 | 1.07977 | 1.08052 | 208,552 | 208,552 | 1.08209 |
2024-03-01T00:00:00 | USDJPY | 150.06 | 0.088 | 0.000587 | 0.058678 | 150.06 | 150.717 | 149.914 | 149.972 | 362,929 | 362,929 | 150.16575 |
2024-02-29T00:00:00 | AUDUSD | 0.64975 | 0.00019 | 0.000293 | 0.029251 | 0.64975 | 0.65311 | 0.64868 | 0.64956 | 174,155 | 174,155 | 0.65028 |
2024-02-29T00:00:00 | EURUSD | 1.08052 | -0.0033 | -0.003045 | -0.30448 | 1.08052 | 1.08558 | 1.07958 | 1.08382 | 241,440 | 241,440 | 1.08238 |
2024-02-29T00:00:00 | GBPUSD | 1.26243 | -0.00369 | -0.002914 | -0.29144 | 1.26243 | 1.26818 | 1.26125 | 1.26612 | 280,404 | 280,404 | 1.26449 |
2024-02-29T00:00:00 | USDJPY | 149.972 | -0.714 | -0.004738 | -0.47383 | 149.972 | 150.688 | 149.205 | 150.686 | 378,487 | 378,487 | 150.13775 |
2024-02-28T00:00:00 | USDJPY | 150.686 | 0.187 | 0.001243 | 0.12425 | 150.686 | 150.844 | 150.369 | 150.499 | 305,016 | 305,016 | 150.5995 |
2024-02-28T00:00:00 | GBPUSD | 1.26612 | -0.00234 | -0.001845 | -0.18448 | 1.26612 | 1.26861 | 1.26214 | 1.26846 | 213,634 | 213,634 | 1.26633 |
2024-02-28T00:00:00 | EURUSD | 1.08382 | -0.00059 | -0.000544 | -0.054407 | 1.08382 | 1.08462 | 1.07965 | 1.08441 | 171,724 | 171,724 | 1.08313 |
2024-02-28T00:00:00 | AUDUSD | 0.64956 | -0.00478 | -0.007305 | -0.73051 | 0.64956 | 0.65494 | 0.64884 | 0.65434 | 147,376 | 147,376 | 0.65192 |
2024-02-27T00:00:00 | EURUSD | 1.08441 | -0.00069 | -0.000636 | -0.063589 | 1.08441 | 1.08659 | 1.08329 | 1.0851 | 163,489 | 163,489 | 1.08485 |
2024-02-27T00:00:00 | USDJPY | 150.499 | -0.187 | -0.001241 | -0.1241 | 150.499 | 150.701 | 150.071 | 150.686 | 277,788 | 277,788 | 150.48925 |
2024-02-27T00:00:00 | AUDUSD | 0.65434 | 0.00033 | 0.000505 | 0.050458 | 0.65434 | 0.65578 | 0.65249 | 0.65401 | 139,350 | 139,350 | 0.65416 |
2024-02-27T00:00:00 | GBPUSD | 1.26846 | -0.00001 | -0.000008 | -0.000788 | 1.26846 | 1.26968 | 1.26601 | 1.26847 | 225,858 | 225,858 | 1.26815 |
2024-02-26T00:00:00 | GBPUSD | 1.26847 | 0.00118 | 0.000931 | 0.093112 | 1.26847 | 1.26993 | 1.26566 | 1.26729 | 193,402 | 193,402 | 1.26784 |
2024-02-26T00:00:00 | USDJPY | 150.686 | 0.226 | 0.001502 | 0.15021 | 150.686 | 150.839 | 150.29 | 150.46 | 305,087 | 305,087 | 150.56875 |