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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-07T00:00:00 | 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 |
2024-08-02T00:00:00 | USDJPY | 146.472 | -2.856 | -0.019126 | -1.91257 | 146.472 | 149.777 | 146.414 | 149.328 | 932,530 | 932,530 | 147.99775 |
2024-08-02T00:00:00 | AUDUSD | 0.65083 | 0.00076 | 0.001169 | 0.11691 | 0.65083 | 0.65474 | 0.64866 | 0.65007 | 307,233 | 307,233 | 0.65107 |
2024-08-01T00:00:00 | AUDUSD | 0.65007 | -0.00411 | -0.006283 | -0.62827 | 0.65007 | 0.65599 | 0.64887 | 0.65418 | 254,785 | 254,785 | 0.65228 |
2024-08-01T00:00:00 | USDJPY | 149.328 | -0.623 | -0.004155 | -0.41547 | 149.328 | 150.887 | 148.507 | 149.951 | 817,815 | 817,815 | 149.66825 |
2024-08-01T00:00:00 | GBPUSD | 1.27364 | -0.01188 | -0.009241 | -0.92414 | 1.27364 | 1.28625 | 1.27266 | 1.28552 | 337,581 | 337,581 | 1.27952 |
2024-08-01T00:00:00 | EURUSD | 1.07911 | -0.00345 | -0.003187 | -0.31869 | 1.07911 | 1.08354 | 1.07774 | 1.08256 | 263,571 | 263,571 | 1.08074 |
2024-07-31T00:00:00 | AUDUSD | 0.65418 | 0.00046 | 0.000704 | 0.070367 | 0.65418 | 0.65557 | 0.64794 | 0.65372 | 270,054 | 270,054 | 0.65285 |
2024-07-31T00:00:00 | USDJPY | 149.951 | -2.797 | -0.018311 | -1.83112 | 149.951 | 153.889 | 149.606 | 152.748 | 949,756 | 949,756 | 151.5485 |
2024-07-31T00:00:00 | GBPUSD | 1.28552 | 0.00199 | 0.00155 | 0.15504 | 1.28552 | 1.28641 | 1.28195 | 1.28353 | 348,607 | 348,607 | 1.28435 |
2024-07-31T00:00:00 | EURUSD | 1.08256 | 0.00106 | 0.00098 | 0.098012 | 1.08256 | 1.08493 | 1.08017 | 1.0815 | 259,403 | 259,403 | 1.08229 |
2024-07-30T00:00:00 | EURUSD | 1.0815 | -0.00056 | -0.000518 | -0.051753 | 1.0815 | 1.08358 | 1.07981 | 1.08206 | 177,543 | 177,543 | 1.08174 |
2024-07-30T00:00:00 | AUDUSD | 0.65372 | -0.00114 | -0.001741 | -0.17408 | 0.65372 | 0.65623 | 0.6529 | 0.65486 | 182,090 | 182,090 | 0.65443 |
2024-07-30T00:00:00 | GBPUSD | 1.28353 | -0.00251 | -0.001952 | -0.19517 | 1.28353 | 1.28661 | 1.28199 | 1.28604 | 234,830 | 234,830 | 1.28454 |
2024-07-30T00:00:00 | USDJPY | 152.748 | -1.256 | -0.008156 | -0.81556 | 152.748 | 155.216 | 152.643 | 154.004 | 495,560 | 495,560 | 153.65275 |
2024-07-29T00:00:00 | USDJPY | 154.004 | 0.337 | 0.002193 | 0.21931 | 154.004 | 154.352 | 153.011 | 153.667 | 495,006 | 495,006 | 153.7585 |
2024-07-29T00:00:00 | EURUSD | 1.08206 | -0.0035 | -0.003224 | -0.32241 | 1.08206 | 1.08699 | 1.08027 | 1.08556 | 172,850 | 172,850 | 1.08372 |
2024-07-29T00:00:00 | AUDUSD | 0.65486 | 0.00011 | 0.000168 | 0.0168 | 0.65486 | 0.65683 | 0.65241 | 0.65475 | 172,781 | 172,781 | 0.65471 |
2024-07-29T00:00:00 | GBPUSD | 1.28604 | 0.00062 | 0.000482 | 0.048233 | 1.28604 | 1.28881 | 1.28065 | 1.28542 | 245,388 | 245,388 | 1.28523 |
2024-07-28T00:00:00 | GBPUSD | 1.2884 | 0.00113 | 0.000878 | 0.087783 | 1.2884 | 1.2889 | 1.28558 | 1.28727 | 19,118 | 19,118 | 1.29 |
2024-07-28T00:00:00 | EURUSD | 1.08631 | -0.00006 | -0.000055 | -0.005523 | 1.08631 | 1.08731 | 1.0846 | 1.08637 | 16,161 | 16,161 | 1.09 |
2024-07-28T00:00:00 | AUDUSD | 0.65624 | 0.00115 | 0.001755 | 0.175548 | 0.65624 | 0.65703 | 0.65459 | 0.65509 | 18,849 | 18,849 | 0.65595 |
2024-07-28T00:00:00 | USDJPY | 153.682 | -0.109 | -0.000709 | -0.070875 | 153.682 | 154.73801 | 153.009 | 153.791 | 33,955 | 33,955 | 153.81 |
2024-07-26T00:00:00 | EURUSD | 1.08545 | 0.00089 | 0.000821 | 0.082061 | 1.08545 | 1.08681 | 1.0842 | 1.08456 | 173,266 | 173,266 | 1.08525 |
2024-07-26T00:00:00 | AUDUSD | 0.65454 | 0.00078 | 0.001193 | 0.11931 | 0.65454 | 0.65684 | 0.6534 | 0.65376 | 176,290 | 176,290 | 0.65464 |
2024-07-26T00:00:00 | USDJPY | 153.724 | -0.186 | -0.001209 | -0.12085 | 153.724 | 154.737 | 153.085 | 153.91 | 495,335 | 495,335 | 153.864 |
2024-07-26T00:00:00 | GBPUSD | 1.28625 | 0.00121 | 0.000942 | 0.09416 | 1.28625 | 1.28778 | 1.28456 | 1.28504 | 229,221 | 229,221 | 1.28591 |
2024-07-25T00:00:00 | AUDUSD | 0.65376 | -0.00437 | -0.00664 | -0.664 | 0.65376 | 0.65826 | 0.65132 | 0.65813 | 264,640 | 264,640 | 0.65537 |
2024-07-25T00:00:00 | GBPUSD | 1.28504 | -0.00559 | -0.004331 | -0.43312 | 1.28504 | 1.29133 | 1.28493 | 1.29063 | 327,327 | 327,327 | 1.28798 |
2024-07-25T00:00:00 | EURUSD | 1.08456 | 0.00059 | 0.000544 | 0.05443 | 1.08456 | 1.087 | 1.08282 | 1.08397 | 233,294 | 233,294 | 1.08459 |
2024-07-25T00:00:00 | USDJPY | 153.91 | 0.065 | 0.000423 | 0.04225 | 153.91 | 154.318 | 151.937 | 153.845 | 648,751 | 648,751 | 153.5025 |
2024-07-24T00:00:00 | USDJPY | 153.845 | -1.72 | -0.011057 | -1.10565 | 153.845 | 155.989 | 153.105 | 155.565 | 500,466 | 500,466 | 154.626 |
2024-07-24T00:00:00 | AUDUSD | 0.65813 | -0.00334 | -0.005049 | -0.50494 | 0.65813 | 0.66168 | 0.65775 | 0.66147 | 204,455 | 204,455 | 0.65976 |
2024-07-24T00:00:00 | GBPUSD | 1.29063 | -0.00008 | -0.000062 | -0.006198 | 1.29063 | 1.29375 | 1.28776 | 1.29071 | 245,905 | 245,905 | 1.29071 |
2024-07-24T00:00:00 | EURUSD | 1.08397 | -0.00141 | -0.001299 | -0.12991 | 1.08397 | 1.08665 | 1.08256 | 1.08538 | 194,278 | 194,278 | 1.08464 |
2024-07-23T00:00:00 | EURUSD | 1.08538 | -0.00369 | -0.003388 | -0.33882 | 1.08538 | 1.08967 | 1.08437 | 1.08907 | 157,780 | 157,780 | 1.08712 |
2024-07-23T00:00:00 | GBPUSD | 1.29071 | -0.00253 | -0.001956 | -0.19563 | 1.29071 | 1.29348 | 1.28876 | 1.29324 | 223,330 | 223,330 | 1.29155 |
2024-07-23T00:00:00 | AUDUSD | 0.66147 | -0.00274 | -0.004125 | -0.41252 | 0.66147 | 0.66459 | 0.66112 | 0.66421 | 165,319 | 165,319 | 0.66285 |
2024-07-23T00:00:00 | USDJPY | 155.565 | -1.435 | -0.00914 | -0.91401 | 155.565 | 157.1 | 155.544 | 157 | 376,308 | 376,308 | 156.30225 |
2024-07-22T00:00:00 | EURUSD | 1.08907 | 0.00041 | 0.000377 | 0.037661 | 1.08907 | 1.09028 | 1.0873 | 1.08866 | 179,634 | 179,634 | 1.08883 |
2024-07-22T00:00:00 | GBPUSD | 1.29324 | 0.0019 | 0.001471 | 0.14713 | 1.29324 | 1.29422 | 1.29049 | 1.29134 | 246,615 | 246,615 | 1.29232 |
2024-07-22T00:00:00 | USDJPY | 157 | -0.364 | -0.002313 | -0.23131 | 157 | 157.613 | 156.283 | 157.364 | 343,004 | 343,004 | 157.065 |
2024-07-22T00:00:00 | AUDUSD | 0.66421 | -0.0045 | -0.006729 | -0.67294 | 0.66421 | 0.67021 | 0.66313 | 0.66871 | 195,231 | 195,231 | 0.66657 |
2024-07-21T00:00:00 | EURUSD | 1.08861 | 0.00049 | 0.00045 | 0.045044 | 1.08832 | 1.08833 | 1.08783 | 1.08783 | 12 | 12 | 1.09 |
2024-07-21T00:00:00 | GBPUSD | 1.29211 | 0.00064 | 0.000496 | 0.049556 | 1.29211 | 1.294 | 1.29089 | 1.29147 | 18,204 | 18,204 | 1.29 |
2024-07-21T00:00:00 | USDJPY | 157.483 | 0.195 | 0.00124 | 0.123976 | 157.483 | 157.862 | 157.05799 | 157.288 | 20,612 | 20,612 | 157.47 |
2024-07-21T00:00:00 | AUDUSD | 0.66726 | -0.00128 | -0.001915 | -0.191462 | 0.66726 | 0.67047 | 0.666 | 0.66854 | 20,100 | 20,100 | 0.66791 |
2024-07-19T00:00:00 | AUDUSD | 0.66842 | -0.00217 | -0.003236 | -0.3236 | 0.66842 | 0.67088 | 0.66797 | 0.67059 | 197,127 | 197,127 | 0.66947 |
2024-07-19T00:00:00 | USDJPY | 157.381 | 0.023 | 0.000146 | 0.014616 | 157.381 | 157.863 | 156.953 | 157.358 | 353,082 | 353,082 | 157.38875 |
2024-07-19T00:00:00 | EURUSD | 1.0881 | -0.00154 | -0.001413 | -0.14133 | 1.0881 | 1.09017 | 1.08756 | 1.08964 | 181,594 | 181,594 | 1.08887 |
2024-07-19T00:00:00 | GBPUSD | 1.29104 | -0.00337 | -0.002604 | -0.26035 | 1.29104 | 1.29508 | 1.29009 | 1.29441 | 250,653 | 250,653 | 1.29265 |
2024-07-18T00:00:00 | AUDUSD | 0.67059 | -0.00229 | -0.003403 | -0.34033 | 0.67059 | 0.67436 | 0.66975 | 0.67288 | 229,539 | 229,539 | 0.67189 |
2024-07-18T00:00:00 | USDJPY | 157.358 | 1.195 | 0.007652 | 0.76523 | 157.358 | 157.399 | 155.366 | 156.163 | 444,209 | 444,209 | 156.5715 |
2024-07-18T00:00:00 | GBPUSD | 1.29441 | -0.00648 | -0.004981 | -0.49812 | 1.29441 | 1.30126 | 1.294 | 1.30089 | 279,587 | 279,587 | 1.29764 |
2024-07-18T00:00:00 | EURUSD | 1.08964 | -0.00425 | -0.003885 | -0.38852 | 1.08964 | 1.0941 | 1.08935 | 1.09389 | 197,097 | 197,097 | 1.09175 |
2024-07-17T00:00:00 | AUDUSD | 0.67288 | -0.00047 | -0.000698 | -0.0698 | 0.67288 | 0.67547 | 0.67209 | 0.67335 | 221,364 | 221,364 | 0.67345 |
2024-07-17T00:00:00 | EURUSD | 1.09389 | 0.00397 | 0.003643 | 0.36425 | 1.09389 | 1.0948 | 1.0895 | 1.08992 | 210,154 | 210,154 | 1.09203 |
2024-07-17T00:00:00 | GBPUSD | 1.30089 | 0.00353 | 0.002721 | 0.27209 | 1.30089 | 1.30445 | 1.29637 | 1.29736 | 274,201 | 274,201 | 1.29977 |
2024-07-17T00:00:00 | USDJPY | 156.163 | -2.14 | -0.013518 | -1.35184 | 156.163 | 158.622 | 156.054 | 158.303 | 427,411 | 427,411 | 157.2855 |
2024-07-16T00:00:00 | GBPUSD | 1.29736 | 0.00064 | 0.000494 | 0.049355 | 1.29736 | 1.29799 | 1.29381 | 1.29672 | 232,319 | 232,319 | 1.29647 |
2024-07-16T00:00:00 | AUDUSD | 0.67335 | -0.00258 | -0.003817 | -0.3817 | 0.67335 | 0.67642 | 0.67145 | 0.67593 | 188,318 | 188,318 | 0.67429 |
2024-07-16T00:00:00 | USDJPY | 158.303 | 0.327 | 0.00207 | 0.20699 | 158.303 | 158.854 | 157.976 | 157.976 | 238,167 | 238,167 | 158.27725 |
2024-07-16T00:00:00 | EURUSD | 1.08992 | 0.00054 | 0.000496 | 0.049569 | 1.08992 | 1.09054 | 1.08715 | 1.08938 | 176,804 | 176,804 | 1.08925 |
2024-07-15T00:00:00 | USDJPY | 157.976 | -0.109 | -0.00069 | -0.06895 | 157.976 | 158.425 | 157.156 | 158.085 | 258,842 | 258,842 | 157.9105 |
2024-07-15T00:00:00 | EURUSD | 1.08938 | 0.00112 | 0.001029 | 0.10292 | 1.08938 | 1.09223 | 1.08806 | 1.08826 | 190,304 | 190,304 | 1.08948 |
2024-07-15T00:00:00 | GBPUSD | 1.29672 | 0.00047 | 0.000363 | 0.036258 | 1.29672 | 1.2995 | 1.29618 | 1.29625 | 245,556 | 245,556 | 1.29716 |
2024-07-15T00:00:00 | AUDUSD | 0.67593 | -0.00094 | -0.001389 | -0.13887 | 0.67593 | 0.67887 | 0.67524 | 0.67687 | 196,924 | 196,924 | 0.67673 |
2024-07-14T00:00:00 | EURUSD | 1.08965 | -0.00181 | -0.001658 | -0.165833 | 1.08965 | 1.09146 | 1.08648 | 1.09146 | 14,686 | 14,686 | 1.09 |
2024-07-14T00:00:00 | GBPUSD | 1.29743 | -0.00146 | -0.001124 | -0.112404 | 1.29743 | 1.29889 | 1.29591 | 1.29889 | 17,321 | 17,321 | 1.3 |
2024-07-14T00:00:00 | USDJPY | 157.974 | 0.128 | 0.000811 | 0.081092 | 157.974 | 159.445 | 157.35899 | 157.846 | 23,289 | 23,289 | 158.26 |
2024-07-14T00:00:00 | AUDUSD | 0.6777 | -0.00091 | -0.001341 | -0.134098 | 0.6777 | 0.6787 | 0.676 | 0.67861 | 16,133 | 16,133 | 0.67747 |
2024-07-12T00:00:00 | EURUSD | 1.09043 | 0.00367 | 0.003377 | 0.3377 | 1.09043 | 1.09113 | 1.08617 | 1.08676 | 214,290 | 214,290 | 1.08862 |
2024-07-12T00:00:00 | GBPUSD | 1.29855 | 0.0071 | 0.005498 | 0.54977 | 1.29855 | 1.29906 | 1.29019 | 1.29145 | 258,956 | 258,956 | 1.29481 |
2024-07-12T00:00:00 | USDJPY | 157.9 | -0.863 | -0.005436 | -0.54358 | 157.9 | 159.448 | 157.355 | 158.763 | 517,772 | 517,772 | 158.3665 |
2024-07-12T00:00:00 | AUDUSD | 0.67828 | 0.00233 | 0.003447 | 0.3447 | 0.67828 | 0.67937 | 0.67539 | 0.67595 | 207,936 | 207,936 | 0.67725 |
2024-07-11T00:00:00 | USDJPY | 158.763 | -2.9 | -0.017939 | -1.79386 | 158.763 | 161.76 | 157.414 | 161.663 | 430,271 | 430,271 | 159.9 |
2024-07-11T00:00:00 | AUDUSD | 0.67595 | 0.00122 | 0.001808 | 0.18081 | 0.67595 | 0.67985 | 0.67415 | 0.67473 | 229,382 | 229,382 | 0.67617 |
2024-07-11T00:00:00 | GBPUSD | 1.29145 | 0.00662 | 0.005152 | 0.51524 | 1.29145 | 1.29494 | 1.28469 | 1.28483 | 272,727 | 272,727 | 1.28898 |
2024-07-11T00:00:00 | EURUSD | 1.08676 | 0.00378 | 0.00349 | 0.34904 | 1.08676 | 1.09 | 1.08249 | 1.08298 | 235,662 | 235,662 | 1.08556 |
2024-07-10T00:00:00 | AUDUSD | 0.67473 | 0.00065 | 0.000964 | 0.096428 | 0.67473 | 0.67521 | 0.67319 | 0.67408 | 148,254 | 148,254 | 0.6743 |
2024-07-10T00:00:00 | EURUSD | 1.08298 | 0.00163 | 0.001507 | 0.15074 | 1.08298 | 1.08305 | 1.08103 | 1.08135 | 145,269 | 145,269 | 1.0821 |
2024-07-10T00:00:00 | USDJPY | 161.663 | 0.383 | 0.002375 | 0.23748 | 161.663 | 161.807 | 161.245 | 161.28 | 178,248 | 178,248 | 161.49875 |
2024-07-10T00:00:00 | GBPUSD | 1.28483 | 0.00621 | 0.004857 | 0.48568 | 1.28483 | 1.28487 | 1.2779 | 1.27862 | 202,568 | 202,568 | 1.28156 |
2024-07-09T00:00:00 | AUDUSD | 0.67408 | 0.0004 | 0.000594 | 0.059375 | 0.67408 | 0.67477 | 0.67238 | 0.67368 | 166,839 | 166,839 | 0.67373 |
2024-07-09T00:00:00 | GBPUSD | 1.27862 | -0.00193 | -0.001507 | -0.15072 | 1.27862 | 1.28251 | 1.27776 | 1.28055 | 218,631 | 218,631 | 1.27986 |