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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-09-04T00:00:00 | EURUSD | 1.1082 | 0.00389 | 0.003523 | 0.35226 | 1.1082 | 1.10951 | 1.10362 | 1.10431 | 208,662 | 208,662 | 1.10641 |
2024-09-04T00:00:00 | AUDUSD | 0.67246 | 0.00136 | 0.002027 | 0.20265 | 0.67246 | 0.67493 | 0.66857 | 0.6711 | 233,740 | 233,740 | 0.67177 |
2024-09-03T00:00:00 | AUDUSD | 0.6711 | -0.00787 | -0.011591 | -1.15911 | 0.6711 | 0.67923 | 0.67077 | 0.67897 | 230,127 | 230,127 | 0.67502 |
2024-09-03T00:00:00 | EURUSD | 1.10431 | -0.00265 | -0.002394 | -0.23939 | 1.10431 | 1.10728 | 1.10263 | 1.10696 | 213,794 | 213,794 | 1.10529 |
2024-09-03T00:00:00 | GBPUSD | 1.31134 | -0.00293 | -0.002229 | -0.22294 | 1.31134 | 1.31487 | 1.30876 | 1.31427 | 291,515 | 291,515 | 1.31231 |
2024-09-03T00:00:00 | USDJPY | 145.471 | -1.382 | -0.009411 | -0.94108 | 145.471 | 147.21 | 145.107 | 146.853 | 603,885 | 603,885 | 146.16025 |
2024-09-02T00:00:00 | USDJPY | 146.853 | 0.766 | 0.005244 | 0.52435 | 146.853 | 147.176 | 145.771 | 146.087 | 298,227 | 298,227 | 146.47175 |
2024-09-02T00:00:00 | GBPUSD | 1.31427 | 0.00177 | 0.001349 | 0.13486 | 1.31427 | 1.3155 | 1.31198 | 1.3125 | 152,711 | 152,711 | 1.31356 |
2024-09-02T00:00:00 | AUDUSD | 0.67897 | 0.00269 | 0.003978 | 0.39776 | 0.67897 | 0.67947 | 0.67568 | 0.67628 | 121,234 | 121,234 | 0.6776 |
2024-09-02T00:00:00 | EURUSD | 1.10696 | 0.00248 | 0.002245 | 0.22454 | 1.10696 | 1.10774 | 1.10409 | 1.10448 | 130,428 | 130,428 | 1.10582 |
2024-09-01T00:00:00 | USDJPY | 146.381 | 0 | 0 | 0 | 146.381 | 147.119 | 145.79601 | 146.381 | 0 | 0 | 146.41925 |
2024-09-01T00:00:00 | AUDUSD | 0.6768 | 0 | 0 | 0 | 0.6768 | 0.67947 | 0.67581 | 0.6768 | 0 | 0 | 0.67722 |
2024-09-01T00:00:00 | GBPUSD | 1.31285 | -0.000224 | -0.000171 | -0.017068 | 1.31285 | 1.31544 | 1.31208 | 1.31308 | 0 | 0 | 1.31336 |
2024-09-01T00:00:00 | EURUSD | 1.10448 | 0 | 0 | 0 | 1.10448 | 1.10776 | 1.10425 | 1.10448 | 0 | 0 | 1.10525 |
2024-08-31T00:00:00 | AUDUSD | 0.67668 | 0 | 0 | 0 | 0.67668 | 0.67668 | 0.67668 | 0.67668 | 0 | 0 | 0.67668 |
2024-08-31T00:00:00 | GBPUSD | 1.31303 | 0 | 0 | 0 | 1.31303 | 1.31303 | 1.31303 | 1.31303 | 0 | 0 | 1.31303 |
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 |