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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2020-01-13T00:00:00 | GBPUSD | 1.2989 | -0.00459 | -0.003521 | -0.35213 | 1.2989 | 1.3045 | 1.2961 | 1.30349 | 241,900 | 241,900 | 1.30075 |
2020-01-10T00:00:00 | USDJPY | 109.478 | -0.04 | -0.000365 | -0.036524 | 109.478 | 109.689 | 109.433 | 109.518 | 142,791 | 142,791 | 109.5295 |
2020-01-10T00:00:00 | GBPUSD | 1.30571 | -0.00094 | -0.000719 | -0.07194 | 1.30571 | 1.30972 | 1.30424 | 1.30665 | 239,023 | 239,023 | 1.30658 |
2020-01-10T00:00:00 | EURUSD | 1.11175 | 0.00119 | 0.001072 | 0.10715 | 1.11175 | 1.11291 | 1.10851 | 1.11056 | 134,524 | 134,524 | 1.11093 |
2020-01-10T00:00:00 | AUDUSD | 0.69038 | 0.00454 | 0.00662 | 0.66196 | 0.69038 | 0.6911 | 0.68509 | 0.68584 | 126,552 | 126,552 | 0.6881 |
2020-01-09T00:00:00 | USDJPY | 109.518 | 0.412 | 0.003776 | 0.37761 | 109.518 | 109.582 | 109.011 | 109.106 | 197,606 | 197,606 | 109.30425 |
2020-01-09T00:00:00 | EURUSD | 1.11056 | 0.00002 | 0.000018 | 0.001801 | 1.11056 | 1.11204 | 1.10926 | 1.11054 | 144,009 | 144,009 | 1.1106 |
2020-01-09T00:00:00 | GBPUSD | 1.30665 | -0.0026 | -0.001986 | -0.19859 | 1.30665 | 1.3124 | 1.30127 | 1.30925 | 269,613 | 269,613 | 1.30739 |
2020-01-09T00:00:00 | AUDUSD | 0.68584 | -0.00068 | -0.000991 | -0.09905 | 0.68584 | 0.68806 | 0.68503 | 0.68652 | 115,208 | 115,208 | 0.68636 |
2020-01-08T00:00:00 | EURUSD | 1.11054 | -0.0047 | -0.004214 | -0.42143 | 1.11054 | 1.11682 | 1.1102 | 1.11524 | 238,488 | 238,488 | 1.1132 |
2020-01-08T00:00:00 | GBPUSD | 1.30925 | -0.00266 | -0.002028 | -0.20276 | 1.30925 | 1.31697 | 1.30801 | 1.31191 | 328,294 | 328,294 | 1.31154 |
2020-01-08T00:00:00 | AUDUSD | 0.68652 | -0.00038 | -0.000553 | -0.055321 | 0.68652 | 0.68855 | 0.6849 | 0.6869 | 239,632 | 239,632 | 0.68672 |
2020-01-08T00:00:00 | USDJPY | 109.106 | 0.678 | 0.006253 | 0.6253 | 109.106 | 109.245 | 107.65 | 108.428 | 445,734 | 445,734 | 108.60725 |
2020-01-07T00:00:00 | USDJPY | 108.428 | 0.059 | 0.000544 | 0.054444 | 108.428 | 108.629 | 108.26 | 108.369 | 191,467 | 191,467 | 108.4215 |
2020-01-07T00:00:00 | AUDUSD | 0.6869 | -0.00705 | -0.010159 | -1.01592 | 0.6869 | 0.69424 | 0.68591 | 0.69395 | 151,348 | 151,348 | 0.69025 |
2020-01-07T00:00:00 | EURUSD | 1.11524 | -0.00446 | -0.003983 | -0.39832 | 1.11524 | 1.11976 | 1.11335 | 1.1197 | 165,132 | 165,132 | 1.11701 |
2020-01-07T00:00:00 | GBPUSD | 1.31191 | -0.00487 | -0.003698 | -0.36984 | 1.31191 | 1.32124 | 1.30952 | 1.31678 | 278,181 | 278,181 | 1.31486 |
2020-01-06T00:00:00 | AUDUSD | 0.69395 | -0.00015 | -0.000216 | -0.021611 | 0.69395 | 0.69576 | 0.69254 | 0.6941 | 145,360 | 145,360 | 0.69409 |
2020-01-06T00:00:00 | USDJPY | 108.369 | 0.529 | 0.004905 | 0.49054 | 108.369 | 108.506 | 107.771 | 107.84 | 215,961 | 215,961 | 108.1215 |
2020-01-06T00:00:00 | EURUSD | 1.1197 | 0.00314 | 0.002812 | 0.28122 | 1.1197 | 1.12055 | 1.11572 | 1.11656 | 144,010 | 144,010 | 1.11813 |
2020-01-06T00:00:00 | GBPUSD | 1.31678 | 0.00843 | 0.006443 | 0.64432 | 1.31678 | 1.31745 | 1.30636 | 1.30835 | 260,196 | 260,196 | 1.31223 |
2020-01-03T00:00:00 | USDJPY | 108.123 | -0.446 | -0.004108 | -0.4108 | 108.123 | 108.63 | 107.84 | 108.569 | 249,472 | 249,472 | 108.2905 |
2020-01-03T00:00:00 | AUDUSD | 0.69535 | -0.00381 | -0.005449 | -0.54494 | 0.69535 | 0.69919 | 0.69303 | 0.69916 | 147,140 | 147,140 | 0.69668 |
2020-01-03T00:00:00 | GBPUSD | 1.30716 | -0.0064 | -0.004872 | -0.48723 | 1.30716 | 1.31602 | 1.30534 | 1.31356 | 297,729 | 297,729 | 1.31052 |
2020-01-03T00:00:00 | EURUSD | 1.1156 | -0.0016 | -0.001432 | -0.14322 | 1.1156 | 1.11799 | 1.1125 | 1.1172 | 173,375 | 173,375 | 1.11582 |
2020-01-02T00:00:00 | AUDUSD | 0.69916 | -0.00246 | -0.003506 | -0.35062 | 0.69916 | 0.70162 | 0.69785 | 0.70162 | 67,009 | 67,009 | 0.70006 |
2020-01-02T00:00:00 | EURUSD | 1.1172 | -0.00503 | -0.004482 | -0.44821 | 1.1172 | 1.12223 | 1.11635 | 1.12223 | 129,099 | 129,099 | 1.1195 |
2020-01-02T00:00:00 | USDJPY | 108.569 | -0.054 | -0.000497 | -0.049713 | 108.569 | 108.866 | 108.211 | 108.623 | 104,650 | 104,650 | 108.56725 |
2020-01-02T00:00:00 | GBPUSD | 1.31356 | -0.01146 | -0.008649 | -0.86489 | 1.31356 | 1.32502 | 1.31155 | 1.32502 | 221,577 | 221,577 | 1.31879 |
2020-01-01T00:00:00 | EURUSD | 1.12208 | 0 | 0 | 0 | 1.12208 | 1.12284 | 1.11595 | 1.12208 | 0 | 0 | 1.12029 |
2020-01-01T00:00:00 | AUDUSD | 0.7017 | 0.000192 | 0.000274 | 0.02737 | 0.7017 | 0.7045 | 0.70151 | 0.70151 | 0 | 0 | 0.70257 |
2020-01-01T00:00:00 | GBPUSD | 1.32626 | 0.00086 | 0.000649 | 0.064886 | 1.32626 | 1.3271 | 1.32188 | 1.3254 | 0 | 0 | 1.32508 |
2020-01-01T00:00:00 | USDJPY | 108.681 | 0.001 | 0.000009 | 0.00092 | 108.681 | 111.41 | 108.63 | 108.68 | 0 | 0 | 109.57367 |