deerfieldgreen/fx-historical-price · Datasets at Hugging Face

date unknown	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
"2024-08-30T00:00:00"	GBPUSD	1.31197	-0.00474	-0.0036	-0.359988	1.31197	1.32001	1.3108	1.31671	131,475	131,475	1.31
"2024-08-30T00:00:00"	EURUSD	1.10555	-0.00261	-0.002355	-0.235526	1.10555	1.10975	1.1043	1.10816	133,662	133,662	1.11
"2024-08-30T00:00:00"	USDJPY	146.1695	1.18	0.008149	0.814895	146.1695	146.25	144.647	144.988	135,509	135,509	145.69
"2024-08-30T00:00:00"	AUDUSD	0.676	-0.00416	-0.006116	-0.611621	0.676	0.68185	0.6749	0.68016	109,610	109,610	0.67758
"2024-08-29T00:00:00"	GBPUSD	1.31683	-0.00221	-0.001676	-0.16755	1.31683	1.32271	1.31454	1.31904	313,799	313,799	1.31828
"2024-08-29T00:00:00"	USDJPY	144.926	0.351	0.002428	0.24278	144.926	145.555	144.172	144.575	531,173	531,173	144.807
"2024-08-29T00:00:00"	EURUSD	1.10777	-0.00418	-0.003759	-0.37592	1.10777	1.11398	1.10555	1.11195	238,294	238,294	1.10981
"2024-08-29T00:00:00"	AUDUSD	0.67991	0.00143	0.002108	0.21077	0.67991	0.68239	0.67791	0.67848	229,667	229,667	0.67967
"2024-08-28T00:00:00"	AUDUSD	0.67848	-0.00071	-0.001045	-0.10454	0.67848	0.68129	0.67642	0.67919	220,229	220,229	0.67885
"2024-08-28T00:00:00"	USDJPY	144.575	0.645	0.004481	0.44813	144.575	145.04	143.68	143.93	459,700	459,700	144.30625
"2024-08-28T00:00:00"	GBPUSD	1.31904	-0.00705	-0.005316	-0.53164	1.31904	1.32617	1.31672	1.32609	305,605	305,605	1.32201
"2024-08-28T00:00:00"	EURUSD	1.11195	-0.00646	-0.005776	-0.57761	1.11195	1.11849	1.11049	1.11841	203,453	203,453	1.11484
"2024-08-27T00:00:00"	USDJPY	143.93	-0.583	-0.004034	-0.40342	143.93	145.174	143.914	144.513	450,704	450,704	144.38275
"2024-08-27T00:00:00"	GBPUSD	1.32609	0.00759	0.005757	0.57565	1.32609	1.32664	1.31799	1.3185	272,147	272,147	1.32231
"2024-08-27T00:00:00"	EURUSD	1.11841	0.00232	0.002079	0.20787	1.11841	1.11906	1.11498	1.11609	183,349	183,349	1.11714
"2024-08-27T00:00:00"	AUDUSD	0.67919	0.00209	0.003087	0.30867	0.67919	0.67956	0.67615	0.6771	176,415	176,415	0.678
"2024-08-26T00:00:00"	USDJPY	144.513	0.329	0.002282	0.22818	144.513	144.654	143.443	144.184	534,809	534,809	144.1985
"2024-08-26T00:00:00"	AUDUSD	0.6771	-0.00161	-0.002372	-0.23721	0.6771	0.67968	0.67665	0.67871	182,308	182,308	0.67804
"2024-08-26T00:00:00"	GBPUSD	1.3185	-0.00179	-0.001356	-0.13558	1.3185	1.3222	1.31798	1.32029	274,690	274,690	1.31974
"2024-08-26T00:00:00"	EURUSD	1.11609	-0.00258	-0.002306	-0.23063	1.11609	1.12016	1.11499	1.11867	213,119	213,119	1.11748
"2024-08-25T00:00:00"	USDJPY	144.17999	0.084	0.000583	0.058294	144.17999	144.17999	144.09599	144.09599	0	0	144.13799
"2024-08-25T00:00:00"	GBPUSD	1.32071	-0.00096	-0.000726	-0.072636	1.32071	1.32167	1.32071	1.32167	0	0	1.32119
"2024-08-25T00:00:00"	EURUSD	1.11919	0.007712	0.006939	0.69385	1.11919	1.12045	1.11099	1.11148	0	0	1.11553
"2024-08-25T00:00:00"	AUDUSD	0.67889	-0.000692	-0.001018	-0.10183	0.67889	0.67958	0.67847	0.67958	0	0	0.67913
"2024-08-24T00:00:00"	AUDUSD	0.67958	0	0	0	0.67958	0.67958	0.67958	0.67958	0	0	0.67958
"2024-08-24T00:00:00"	GBPUSD	1.32167	0	0	0	1.32167	1.32167	1.32167	1.32167	0	0	1.32167
"2024-08-23T00:00:00"	AUDUSD	0.67933	0.00894	0.013336	1.33355	0.67933	0.67985	0.66986	0.67039	245,006	245,006	0.67486
"2024-08-23T00:00:00"	USDJPY	144.328	-1.952	-0.013344	-1.33443	144.328	146.481	144.045	146.28	630,031	630,031	145.2835
"2024-08-23T00:00:00"	GBPUSD	1.32073	0.01198	0.009154	0.91538	1.32073	1.32302	1.30829	1.30875	340,798	340,798	1.3152
"2024-08-23T00:00:00"	EURUSD	1.1189	0.0077	0.006929	0.69294	1.1189	1.12009	1.11053	1.1112	233,941	233,941	1.11518
"2024-08-22T00:00:00"	AUDUSD	0.67039	-0.00359	-0.005327	-0.53266	0.67039	0.67527	0.6697	0.67398	385,570	385,570	0.67234
"2024-08-22T00:00:00"	USDJPY	146.28	1.021	0.007029	0.70288	146.28	146.525	144.846	145.259	1,018,008	1,018,008	145.7275
"2024-08-22T00:00:00"	EURUSD	1.1112	-0.00373	-0.003346	-0.33455	1.1112	1.11648	1.10981	1.11493	397,950	397,950	1.11311
"2024-08-22T00:00:00"	GBPUSD	1.30875	0.00025	0.000191	0.019106	1.30875	1.31301	1.30764	1.3085	536,012	536,012	1.30948
"2024-08-21T00:00:00"	USDJPY	145.259	0.005	0.000034	0.003442	145.259	146.896	144.453	145.254	709,794	709,794	145.4655
"2024-08-21T00:00:00"	EURUSD	1.11493	0.00198	0.001779	0.17791	1.11493	1.11741	1.10989	1.11295	216,895	216,895	1.1138
"2024-08-21T00:00:00"	AUDUSD	0.67398	-0.00037	-0.000549	-0.054868	0.67398	0.6761	0.67306	0.67435	193,631	193,631	0.67437
"2024-08-21T00:00:00"	GBPUSD	1.3085	0.0053	0.004067	0.40669	1.3085	1.31196	1.30105	1.3032	294,119	294,119	1.30618
"2024-08-20T00:00:00"	GBPUSD	1.30355	0.00458	0.003526	0.352587	1.30355	1.30518	1.2972	1.29897	133,403	133,403	1.3
"2024-08-20T00:00:00"	EURUSD	1.1127	0.00418	0.003771	0.377079	1.1127	1.11309	1.107	1.10852	129,600	129,600	1.11
"2024-08-20T00:00:00"	USDJPY	145.375	-1.18	-0.008072	-0.807189	145.375	147.345	145.34	146.558	170,212	170,212	146.02
"2024-08-20T00:00:00"	AUDUSD	0.67483	0.00128	0.0019	0.190038	0.67483	0.67504	0.671	0.67355	111,279	111,279	0.67362
"2024-08-19T00:00:00"	EURUSD	1.10849	0.00594	0.005388	0.53875	1.10849	1.10864	1.10227	1.10255	181,587	181,587	1.10549
"2024-08-19T00:00:00"	GBPUSD	1.29873	0.00521	0.004028	0.40278	1.29873	1.29973	1.29309	1.29352	254,971	254,971	1.29627
"2024-08-19T00:00:00"	AUDUSD	0.67278	0.00637	0.009559	0.95587	0.67278	0.67336	0.66613	0.66641	188,274	188,274	0.66967
"2024-08-19T00:00:00"	USDJPY	146.569	-0.987	-0.006689	-0.6689	146.569	148.052	145.183	147.556	593,556	593,556	146.84
"2024-08-18T00:00:00"	EURUSD	1.10394	0.0008	0.000725	0.07252	1.10394	1.10436	1.09745	1.10314	17,447	17,447	1.1
"2024-08-18T00:00:00"	AUDUSD	0.6691	0.00199	0.002983	0.298302	0.6691	0.66961	0.6635	0.66711	20,884	20,884	0.6674
"2024-08-18T00:00:00"	GBPUSD	1.29559	0.00104	0.000803	0.080337	1.29559	1.2961	1.29296	1.29455	18,291	18,291	1.29
"2024-08-18T00:00:00"	USDJPY	146.506	-1.08	-0.007324	-0.732449	146.506	149.319	146.366	147.587	33,700	33,700	147.4
"2024-08-16T00:00:00"	GBPUSD	1.29398	0.00922	0.007176	0.71764	1.29398	1.29459	1.28461	1.28476	178,959	178,959	1.28949
"2024-08-16T00:00:00"	EURUSD	1.10265	0.00543	0.004949	0.49489	1.10265	1.10294	1.09685	1.09722	157,424	157,424	1.09992
"2024-08-16T00:00:00"	AUDUSD	0.66671	0.00569	0.008608	0.86079	0.66671	0.66713	0.66075	0.66102	169,826	169,826	0.6639
"2024-08-16T00:00:00"	USDJPY	147.536	-1.743	-0.011676	-1.16761	147.536	149.34	147.533	149.279	454,389	454,389	148.422
"2024-08-15T00:00:00"	GBPUSD	1.28637	0.00336	0.002619	0.261884	1.28637	1.28717	1.2797	1.28301	109,301	109,301	1.28
"2024-08-15T00:00:00"	EURUSD	1.09857	-0.00299	-0.002714	-0.271433	1.09857	1.10193	1.0948	1.10156	97,717	97,717	1.1
"2024-08-15T00:00:00"	AUDUSD	0.66284	0.00298	0.004516	0.451611	0.66284	0.6636	0.65641	0.65986	98,156	98,156	0.66095
"2024-08-15T00:00:00"	USDJPY	148.897	1.7	0.011577	1.15766	148.897	149.326	147.04899	147.193	128,754	128,754	148.42
"2024-08-14T00:00:00"	GBPUSD	1.2827	-0.00325	-0.002527	-0.25273	1.2827	1.28682	1.28134	1.28595	291,587	291,587	1.2842
"2024-08-14T00:00:00"	EURUSD	1.10136	0.002	0.001819	0.18192	1.10136	1.10474	1.09815	1.09936	194,223	194,223	1.1009
"2024-08-14T00:00:00"	AUDUSD	0.65993	-0.00343	-0.005171	-0.51706	0.65993	0.66429	0.65953	0.66336	240,526	240,526	0.66178
"2024-08-14T00:00:00"	USDJPY	147.423	0.606	0.004128	0.41276	147.423	147.585	146.071	146.817	561,124	561,124	146.974
"2024-08-13T00:00:00"	GBPUSD	1.28707	0.01047	0.008201	0.820147	1.28707	1.2874	1.2762	1.2766	149,453	149,453	1.28
"2024-08-13T00:00:00"	EURUSD	1.09982	0.00621	0.005678	0.567844	1.09982	1.10023	1.0913	1.09361	138,549	138,549	1.1
"2024-08-13T00:00:00"	AUDUSD	0.66374	0.00473	0.007177	0.717743	0.66374	0.66397	0.6576	0.65901	125,836	125,836	0.66177
"2024-08-13T00:00:00"	USDJPY	146.7655	-0.4025	-0.002735	-0.273497	146.7655	147.947	146.589	147.168	174,804	174,804	147.1
"2024-08-12T00:00:00"	AUDUSD	0.65831	0.00181	0.002757	0.2757	0.65831	0.66049	0.6565	0.6565	195,289	195,289	0.65795
"2024-08-12T00:00:00"	GBPUSD	1.27567	0.00031	0.000243	0.024307	1.27567	1.27939	1.27465	1.27536	252,004	252,004	1.27627
"2024-08-12T00:00:00"	EURUSD	1.09139	0.0003	0.000275	0.027495	1.09139	1.09229	1.09099	1.09109	26,286	26,286	1.09144
"2024-08-12T00:00:00"	USDJPY	147.222	0.768	0.005244	0.5244	147.222	147.222	146.454	146.454	109,247	109,247	146.838
"2024-08-11T00:00:00"	GBPUSD	1.2759	-0.0001	-0.000078	-0.007837	1.2759	1.27673	1.2746	1.276	18,096	18,096	1.28
"2024-08-11T00:00:00"	AUDUSD	0.65851	0.00105	0.001597	0.159706	0.65851	0.65904	0.65626	0.65746	19,130	19,130	0.65794
"2024-08-11T00:00:00"	USDJPY	147.068	0.668	0.004563	0.45628	147.068	147.121	146.361	146.4	6,348	6,348	146.99
"2024-08-11T00:00:00"	EURUSD	1.09123	0.00036	0.00033	0.033001	1.09123	1.09186	1.09087	1.09087	2,627	2,627	1.09
"2024-08-09T00:00:00"	GBPUSD	1.27571	0.00089	0.000698	0.069814	1.27571	1.27736	1.27262	1.27482	281,392	281,392	1.27513
"2024-08-09T00:00:00"	AUDUSD	0.65694	-0.0023	-0.003489	-0.34889	0.65694	0.66053	0.65665	0.65924	232,315	232,315	0.65834
"2024-08-09T00:00:00"	USDJPY	147.66901	-1.071	-0.007252	-0.72518	146.616	147.764	146.262	147.687	191,084	191,084	146.94
"2024-08-09T00:00:00"	EURUSD	1.09145	-0.00041	-0.000376	-0.037551	1.09145	1.09313	1.0909	1.09186	194,530	194,530	1.09184
"2024-08-08T00:00:00"	EURUSD	1.09186	-0.00027	-0.000247	-0.024722	1.09186	1.09452	1.08813	1.09213	538,546	538,546	1.09166
"2024-08-08T00:00:00"	USDJPY	146.12399	1.41	0.009639	0.96392	147.688	147.813	145.413	146.278	245,711	245,711	146.6
"2024-08-08T00:00:00"	GBPUSD	1.27482	0.00577	0.004547	0.45467	1.27482	1.27521	1.26648	1.26905	729,286	729,286	1.27139
"2024-08-08T00:00:00"	AUDUSD	0.65924	0.00747	0.011461	1.14611	0.65924	0.65941	0.65071	0.65177	639,262	639,262	0.65528
"2024-08-07T00:00:00"	EURUSD	1.09213	-0.00083	-0.000759	-0.075941	1.09213	1.09366	1.09052	1.09296	265,847	265,847	1.09232
"2024-08-07T00:00:00"	GBPUSD	1.26905	-0.00002	-0.000016	-0.001576	1.26905	1.27359	1.26805	1.26907	371,257	371,257	1.26994
"2024-08-07T00:00:00"	AUDUSD	0.65177	0.00005	0.000077	0.007672	0.65177	0.65746	0.65094	0.65172	341,823	341,823	0.65297
"2024-08-07T00:00:00"	USDJPY	144.732	1.54	0.0106	1.06	146.272	147.894	144.536	144.732	234,444	234,444	146.82
"2024-08-06T00:00:00"	USDJPY	145.78999	-1.064	-0.007298	-0.72982	144.726	146.358	144.035	145.79	249,586	249,586	145.05
"2024-08-06T00:00:00"	GBPUSD	1.26907	-0.00828	-0.006482	-0.64822	1.26907	1.28029	1.26724	1.27735	502,415	502,415	1.27349
"2024-08-06T00:00:00"	AUDUSD	0.65172	0.00231	0.003557	0.35571	0.65172	0.65417	0.64722	0.64941	432,533	432,533	0.65063
"2024-08-06T00:00:00"	EURUSD	1.09296	-0.00228	-0.002082	-0.20817	1.09296	1.09631	1.09035	1.09524	358,416	358,416	1.09372
"2024-08-05T00:00:00"	USDJPY	145.584	0.203	0.001394	0.13944	145.79	145.937	141.679	145.587	259,976	259,976	143.56
"2024-08-05T00:00:00"	GBPUSD	1.27735	-0.00212	-0.001657	-0.16569	1.27735	1.28168	1.27098	1.27947	667,319	667,319	1.27737
"2024-08-05T00:00:00"	EURUSD	1.09524	0.003	0.002747	0.27466	1.09524	1.10089	1.08926	1.09224	557,914	557,914	1.09441
"2024-08-05T00:00:00"	AUDUSD	0.64941	-0.00142	-0.002182	-0.21818	0.64941	0.65173	0.63478	0.65083	550,561	550,561	0.64669
"2024-08-04T00:00:00"	GBPUSD	1.27972	-0.00043	-0.000336	-0.03359	1.27972	1.28166	1.2776	1.28015	34,445	34,445	1.28
"2024-08-04T00:00:00"	EURUSD	1.09246	0.00135	0.001237	0.123727	1.09246	1.0929	1.09027	1.09111	35,376	35,376	1.09
"2024-08-04T00:00:00"	USDJPY	144.61199	-1.79	-0.012247	-1.22469	144.61199	149.77401	144.602	146.405	45,751	45,751	146.33
"2024-08-04T00:00:00"	AUDUSD	0.65013	-0.00108	-0.001658	-0.165845	0.65013	0.65231	0.648	0.65121	37,637	37,637	0.65015
"2024-08-02T00:00:00"	GBPUSD	1.27993	0.00629	0.004939	0.49386	1.27993	1.28404	1.2707	1.27364	395,966	395,966	1.27708
"2024-08-02T00:00:00"	EURUSD	1.09085	0.01174	0.010879	1.08793	1.09085	1.09266	1.07817	1.07911	332,765	332,765	1.0852

"2024-08-30T00:00:00"

GBPUSD

1.31197

-0.00474

-0.0036

-0.359988

1.31197

1.32001

1.3108

1.31671

131,475

1.31

"2024-08-30T00:00:00"

EURUSD

1.10555

-0.00261

-0.002355

-0.235526

1.10555

1.10975

1.1043

1.10816

133,662

1.11

"2024-08-30T00:00:00"

USDJPY

146.1695

1.18

0.008149

0.814895

146.1695

146.25

144.647

144.988

135,509

145.69

"2024-08-30T00:00:00"

AUDUSD

0.676

-0.00416

-0.006116

-0.611621

0.676

0.68185

0.6749

0.68016

109,610

0.67758

"2024-08-29T00:00:00"

GBPUSD

1.31683

-0.00221

-0.001676

-0.16755

1.31683

1.32271

1.31454

1.31904

313,799

1.31828

"2024-08-29T00:00:00"

USDJPY

144.926

0.351

0.002428

0.24278

144.926

145.555

144.172

144.575

531,173

144.807

"2024-08-29T00:00:00"

EURUSD

1.10777

-0.00418

-0.003759

-0.37592

1.10777

1.11398

1.10555

1.11195

238,294

1.10981

"2024-08-29T00:00:00"

AUDUSD

0.67991

0.00143

0.002108

0.21077

0.67991

0.68239

0.67791

0.67848

229,667

0.67967

"2024-08-28T00:00:00"

AUDUSD

0.67848

-0.00071

-0.001045

-0.10454

0.67848

0.68129

0.67642

0.67919

220,229

0.67885

"2024-08-28T00:00:00"

USDJPY

144.575

0.645

0.004481

0.44813

144.575

145.04

143.68

143.93

459,700

144.30625

"2024-08-28T00:00:00"

GBPUSD

1.31904

-0.00705

-0.005316

-0.53164

1.31904

1.32617

1.31672

1.32609

305,605

1.32201

"2024-08-28T00:00:00"

EURUSD

1.11195

-0.00646

-0.005776

-0.57761

1.11195

1.11849

1.11049

1.11841

203,453

1.11484

"2024-08-27T00:00:00"

USDJPY

143.93

-0.583

-0.004034

-0.40342

143.93

145.174

143.914

144.513

450,704

144.38275

"2024-08-27T00:00:00"

GBPUSD

1.32609

0.00759

0.005757

0.57565

1.32609

1.32664

1.31799

1.3185

272,147

1.32231

"2024-08-27T00:00:00"

EURUSD

1.11841

0.00232

0.002079

0.20787

1.11841

1.11906

1.11498

1.11609

183,349

1.11714

"2024-08-27T00:00:00"

AUDUSD

0.67919

0.00209

0.003087

0.30867

0.67919

0.67956

0.67615

0.6771

176,415

0.678

"2024-08-26T00:00:00"

USDJPY

144.513

0.329

0.002282

0.22818

144.513

144.654

143.443

144.184

534,809

144.1985

"2024-08-26T00:00:00"

AUDUSD

0.6771

-0.00161

-0.002372

-0.23721

0.6771

0.67968

0.67665

0.67871

182,308

0.67804

"2024-08-26T00:00:00"

GBPUSD

1.3185

-0.00179

-0.001356

-0.13558

1.3185

1.3222

1.31798

1.32029

274,690

1.31974

"2024-08-26T00:00:00"

EURUSD

1.11609

-0.00258

-0.002306

-0.23063

1.11609

1.12016

1.11499

1.11867

213,119

1.11748

"2024-08-25T00:00:00"

USDJPY

144.17999

0.084

0.000583

0.058294

144.17999

144.09599

0

144.13799

"2024-08-25T00:00:00"

GBPUSD

1.32071

-0.00096

-0.000726

-0.072636

1.32071

1.32167

1.32071

1.32167

0

1.32119

"2024-08-25T00:00:00"

EURUSD

1.11919

0.007712

0.006939

0.69385

1.11919

1.12045

1.11099

1.11148

0

1.11553

"2024-08-25T00:00:00"

AUDUSD

0.67889

-0.000692

-0.001018

-0.10183

0.67889

0.67958

0.67847

0.67958

0

0.67913

"2024-08-24T00:00:00"

AUDUSD

0.67958

0

0.67958

0

0.67958

"2024-08-24T00:00:00"

GBPUSD

1.32167

0

1.32167

0

1.32167

"2024-08-23T00:00:00"

AUDUSD

0.67933

0.00894

0.013336

1.33355

0.67933

0.67985

0.66986

0.67039

245,006

0.67486

"2024-08-23T00:00:00"

USDJPY

144.328

-1.952

-0.013344

-1.33443

144.328

146.481

144.045

146.28

630,031

145.2835

"2024-08-23T00:00:00"

GBPUSD

1.32073

0.01198

0.009154

0.91538

1.32073

1.32302

1.30829

1.30875

340,798

1.3152

"2024-08-23T00:00:00"

EURUSD

1.1189

0.0077

0.006929

0.69294

1.1189

1.12009

1.11053

1.1112

233,941

1.11518

"2024-08-22T00:00:00"

AUDUSD

0.67039

-0.00359

-0.005327

-0.53266

0.67039

0.67527

0.6697

0.67398

385,570

0.67234

"2024-08-22T00:00:00"

USDJPY

146.28

1.021

0.007029

0.70288

146.28

146.525

144.846

145.259

1,018,008

145.7275

"2024-08-22T00:00:00"

EURUSD

1.1112

-0.00373

-0.003346

-0.33455

1.1112

1.11648

1.10981

1.11493

397,950

1.11311

"2024-08-22T00:00:00"

GBPUSD

1.30875

0.00025

0.000191

0.019106

1.30875

1.31301

1.30764

1.3085

536,012

1.30948

"2024-08-21T00:00:00"

USDJPY

145.259

0.005

0.000034

0.003442

145.259

146.896

144.453

145.254

709,794

145.4655

"2024-08-21T00:00:00"

EURUSD

1.11493

0.00198

0.001779

0.17791

1.11493

1.11741

1.10989

1.11295

216,895

1.1138

"2024-08-21T00:00:00"

AUDUSD

0.67398

-0.00037

-0.000549

-0.054868

0.67398

0.6761

0.67306

0.67435

193,631

0.67437

"2024-08-21T00:00:00"

GBPUSD

1.3085

0.0053

0.004067

0.40669

1.3085

1.31196

1.30105

1.3032

294,119

1.30618

"2024-08-20T00:00:00"

GBPUSD

1.30355

0.00458

0.003526

0.352587

1.30355

1.30518

1.2972

1.29897

133,403

1.3

"2024-08-20T00:00:00"

EURUSD

1.1127

0.00418

0.003771

0.377079

1.1127

1.11309

1.107

1.10852

129,600

1.11

"2024-08-20T00:00:00"

USDJPY

145.375

-1.18

-0.008072

-0.807189

145.375

147.345

145.34

146.558

170,212

146.02

"2024-08-20T00:00:00"

AUDUSD

0.67483

0.00128

0.0019

0.190038

0.67483

0.67504

0.671

0.67355

111,279

0.67362

"2024-08-19T00:00:00"

EURUSD

1.10849

0.00594

0.005388

0.53875

1.10849

1.10864

1.10227

1.10255

181,587

1.10549

"2024-08-19T00:00:00"

GBPUSD

1.29873

0.00521

0.004028

0.40278

1.29873

1.29973

1.29309

1.29352

254,971

1.29627

"2024-08-19T00:00:00"

AUDUSD

0.67278

0.00637

0.009559

0.95587

0.67278

0.67336

0.66613

0.66641

188,274

0.66967

"2024-08-19T00:00:00"

USDJPY

146.569

-0.987

-0.006689

-0.6689

146.569

148.052

145.183

147.556

593,556

146.84

"2024-08-18T00:00:00"

EURUSD

1.10394

0.0008

0.000725

0.07252

1.10394

1.10436

1.09745

1.10314

17,447

1.1

"2024-08-18T00:00:00"

AUDUSD

0.6691

0.00199

0.002983

0.298302

0.6691

0.66961

0.6635

0.66711

20,884

0.6674

"2024-08-18T00:00:00"

GBPUSD

1.29559

0.00104

0.000803

0.080337

1.29559

1.2961

1.29296

1.29455

18,291

1.29

"2024-08-18T00:00:00"

USDJPY

146.506

-1.08

-0.007324

-0.732449

146.506

149.319

146.366

147.587

33,700

147.4

"2024-08-16T00:00:00"

GBPUSD

1.29398

0.00922

0.007176

0.71764

1.29398

1.29459

1.28461

1.28476

178,959

1.28949

"2024-08-16T00:00:00"

EURUSD

1.10265

0.00543

0.004949

0.49489

1.10265

1.10294

1.09685

1.09722

157,424

1.09992

"2024-08-16T00:00:00"

AUDUSD

0.66671

0.00569

0.008608

0.86079

0.66671

0.66713

0.66075

0.66102

169,826

0.6639

"2024-08-16T00:00:00"

USDJPY

147.536

-1.743

-0.011676

-1.16761

147.536

149.34

147.533

149.279

454,389

148.422

"2024-08-15T00:00:00"

GBPUSD

1.28637

0.00336

0.002619

0.261884

1.28637

1.28717

1.2797

1.28301

109,301

1.28

"2024-08-15T00:00:00"

EURUSD

1.09857

-0.00299

-0.002714

-0.271433

1.09857

1.10193

1.0948

1.10156

97,717

1.1

"2024-08-15T00:00:00"

AUDUSD

0.66284

0.00298

0.004516

0.451611

0.66284

0.6636

0.65641

0.65986

98,156

0.66095

"2024-08-15T00:00:00"

USDJPY

148.897

1.7

0.011577

1.15766

148.897

149.326

147.04899

147.193

128,754

148.42

"2024-08-14T00:00:00"

GBPUSD

1.2827

-0.00325

-0.002527

-0.25273

1.2827

1.28682

1.28134

1.28595

291,587

1.2842

"2024-08-14T00:00:00"

EURUSD

1.10136

0.002

0.001819

0.18192

1.10136

1.10474

1.09815

1.09936

194,223

1.1009

"2024-08-14T00:00:00"

AUDUSD

0.65993

-0.00343

-0.005171

-0.51706

0.65993

0.66429

0.65953

0.66336

240,526

0.66178

"2024-08-14T00:00:00"

USDJPY

147.423

0.606

0.004128

0.41276

147.423

147.585

146.071

146.817

561,124

146.974

"2024-08-13T00:00:00"

GBPUSD

1.28707

0.01047

0.008201

0.820147

1.28707

1.2874

1.2762

1.2766

149,453

1.28

"2024-08-13T00:00:00"

EURUSD

1.09982

0.00621

0.005678

0.567844

1.09982

1.10023

1.0913

1.09361

138,549

1.1

"2024-08-13T00:00:00"

AUDUSD

0.66374

0.00473

0.007177

0.717743

0.66374

0.66397

0.6576

0.65901

125,836

0.66177

"2024-08-13T00:00:00"

USDJPY

146.7655

-0.4025

-0.002735

-0.273497

146.7655

147.947

146.589

147.168

174,804

147.1

"2024-08-12T00:00:00"

AUDUSD

0.65831

0.00181

0.002757

0.2757

0.65831

0.66049

0.6565

195,289

0.65795

"2024-08-12T00:00:00"

GBPUSD

1.27567

0.00031

0.000243

0.024307

1.27567

1.27939

1.27465

1.27536

252,004

1.27627

"2024-08-12T00:00:00"

EURUSD

1.09139

0.0003

0.000275

0.027495

1.09139

1.09229

1.09099

1.09109

26,286

1.09144

"2024-08-12T00:00:00"

USDJPY

147.222

0.768

0.005244

0.5244

147.222

146.454

109,247

146.838

"2024-08-11T00:00:00"

GBPUSD

1.2759

-0.0001

-0.000078

-0.007837

1.2759

1.27673

1.2746

1.276

18,096

1.28

"2024-08-11T00:00:00"

AUDUSD

0.65851

0.00105

0.001597

0.159706

0.65851

0.65904

0.65626

0.65746

19,130

0.65794

"2024-08-11T00:00:00"

USDJPY

147.068

0.668

0.004563

0.45628

147.068

147.121

146.361

146.4

6,348

146.99

"2024-08-11T00:00:00"

EURUSD

1.09123

0.00036

0.00033

0.033001

1.09123

1.09186

1.09087

2,627

1.09

"2024-08-09T00:00:00"

GBPUSD

1.27571

0.00089

0.000698

0.069814

1.27571

1.27736

1.27262

1.27482

281,392

1.27513

"2024-08-09T00:00:00"

AUDUSD

0.65694

-0.0023

-0.003489

-0.34889

0.65694

0.66053

0.65665

0.65924

232,315

0.65834

"2024-08-09T00:00:00"

USDJPY

147.66901

-1.071

-0.007252

-0.72518

146.616

147.764

146.262

147.687

191,084

146.94

"2024-08-09T00:00:00"

EURUSD

1.09145

-0.00041

-0.000376

-0.037551

1.09145

1.09313

1.0909

1.09186

194,530

1.09184

"2024-08-08T00:00:00"

EURUSD

1.09186

-0.00027

-0.000247

-0.024722

1.09186

1.09452

1.08813

1.09213

538,546

1.09166

"2024-08-08T00:00:00"

USDJPY

146.12399

1.41

0.009639

0.96392

147.688

147.813

145.413

146.278

245,711

146.6

"2024-08-08T00:00:00"

GBPUSD

1.27482

0.00577

0.004547

0.45467

1.27482

1.27521

1.26648

1.26905

729,286

1.27139

"2024-08-08T00:00:00"

AUDUSD

0.65924

0.00747

0.011461

1.14611

0.65924

0.65941

0.65071

0.65177

639,262

0.65528

"2024-08-07T00:00:00"

EURUSD

1.09213

-0.00083

-0.000759

-0.075941

1.09213

1.09366

1.09052

1.09296

265,847

1.09232

"2024-08-07T00:00:00"

GBPUSD

1.26905

-0.00002

-0.000016

-0.001576

1.26905

1.27359

1.26805

1.26907

371,257

1.26994

"2024-08-07T00:00:00"

AUDUSD

0.65177

0.00005

0.000077

0.007672

0.65177

0.65746

0.65094

0.65172

341,823

0.65297

"2024-08-07T00:00:00"

USDJPY

144.732

1.54

0.0106

1.06

146.272

147.894

144.536

144.732

234,444

146.82

"2024-08-06T00:00:00"

USDJPY

145.78999

-1.064

-0.007298

-0.72982

144.726

146.358

144.035

145.79

249,586

145.05

"2024-08-06T00:00:00"

GBPUSD

1.26907

-0.00828

-0.006482

-0.64822

1.26907

1.28029

1.26724

1.27735

502,415

1.27349

"2024-08-06T00:00:00"

AUDUSD

0.65172

0.00231

0.003557

0.35571

0.65172

0.65417

0.64722

0.64941

432,533

0.65063

"2024-08-06T00:00:00"

EURUSD

1.09296

-0.00228

-0.002082

-0.20817

1.09296

1.09631

1.09035

1.09524

358,416

1.09372

"2024-08-05T00:00:00"

USDJPY

145.584

0.203

0.001394

0.13944

145.79

145.937

141.679

145.587

259,976

143.56

"2024-08-05T00:00:00"

GBPUSD

1.27735

-0.00212

-0.001657

-0.16569

1.27735

1.28168

1.27098

1.27947

667,319

1.27737

"2024-08-05T00:00:00"

EURUSD

1.09524

0.003

0.002747

0.27466

1.09524

1.10089

1.08926

1.09224

557,914

1.09441

"2024-08-05T00:00:00"

AUDUSD

0.64941

-0.00142

-0.002182

-0.21818

0.64941

0.65173

0.63478

0.65083

550,561

0.64669

"2024-08-04T00:00:00"

GBPUSD

1.27972

-0.00043

-0.000336

-0.03359

1.27972

1.28166

1.2776

1.28015

34,445

1.28

"2024-08-04T00:00:00"

EURUSD

1.09246

0.00135

0.001237

0.123727

1.09246

1.0929

1.09027

1.09111

35,376

1.09

"2024-08-04T00:00:00"

USDJPY

144.61199

-1.79

-0.012247

-1.22469

144.61199

149.77401

144.602

146.405

45,751

146.33

"2024-08-04T00:00:00"

AUDUSD

0.65013

-0.00108

-0.001658

-0.165845

0.65013

0.65231

0.648

0.65121

37,637

0.65015

"2024-08-02T00:00:00"

GBPUSD

1.27993

0.00629

0.004939

0.49386

1.27993

1.28404

1.2707

1.27364

395,966

1.27708

"2024-08-02T00:00:00"

EURUSD

1.09085

0.01174

0.010879

1.08793

1.09085

1.09266

1.07817

1.07911

332,765

1.0852