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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-10-01T00:00:00 | GBPUSD | 1.32809 | -0.00928 | -0.006939 | -0.6939 | 1.32809 | 1.33895 | 1.32368 | 1.33737 | 459,784 | 459,784 | 1.33202 |
2024-10-01T00:00:00 | EURUSD | 1.10682 | -0.00663 | -0.005955 | -0.59545 | 1.10682 | 1.11437 | 1.10454 | 1.11345 | 293,972 | 293,972 | 1.1098 |
2024-10-01T00:00:00 | AUDUSD | 0.68873 | -0.00253 | -0.00366 | -0.366 | 0.68872 | 0.69342 | 0.6856 | 0.69125 | 294,405 | 294,406 | 0.68975 |
2024-10-01T00:00:00 | USDJPY | 143.519 | -0.104 | -0.000724 | -0.072412 | 143.519 | 144.525 | 142.962 | 143.623 | 666,027 | 666,027 | 143.65725 |
2024-09-30T00:00:00 | GBPUSD | 1.33738 | 0.00083 | 0.000621 | 0.0621 | 1.33738 | 1.34227 | 1.33468 | 1.33655 | 359,187 | 359,187 | 1.33772 |
2024-09-30T00:00:00 | EURUSD | 1.11329 | -0.00171 | -0.001534 | -0.15336 | 1.11329 | 1.12087 | 1.11132 | 1.115 | 258,668 | 258,668 | 1.11512 |
2024-09-30T00:00:00 | AUDUSD | 0.69133 | 0.00137 | 0.001986 | 0.19856 | 0.69133 | 0.6942 | 0.68947 | 0.68996 | 242,940 | 242,940 | 0.69124 |
2024-09-30T00:00:00 | USDJPY | 143.621 | 1.577 | 0.011102 | 1.1102 | 143.623 | 143.909 | 141.641 | 142.046 | 527,293 | 527,301 | 142.80475 |
2024-09-29T00:00:00 | GBPUSD | 1.3376 | 0.000089 | 0.000067 | 0.006685 | 1.3376 | 1.33803 | 1.33677 | 1.33751 | 0 | 0 | 1.33748 |
2024-09-29T00:00:00 | EURUSD | 1.11632 | -0.000125 | -0.000112 | -0.011169 | 1.11632 | 1.11657 | 1.11582 | 1.11645 | 0 | 0 | 1.11629 |
2024-09-29T00:00:00 | AUDUSD | 0.69085 | 0.000382 | 0.000553 | 0.055266 | 0.69085 | 0.69128 | 0.69046 | 0.69046 | 0 | 0 | 0.69076 |
2024-09-29T00:00:00 | USDJPY | 142.07001 | -0.018997 | -0.000134 | -0.01337 | 142.07001 | 142.118 | 142.05499 | 142.089 | 0 | 0 | 142.083 |
2024-09-28T00:00:00 | GBPUSD | 1.33779 | 0.000286 | 0.000214 | 0.0214 | 1.33779 | 1.33779 | 1.33751 | 1.33751 | 0 | 0 | 1.33765 |
2024-09-28T00:00:00 | AUDUSD | 0.69046 | 0 | 0 | 0 | 0.69046 | 0.69046 | 0.69046 | 0.69046 | 0 | 0 | 0.69046 |
2024-09-27T00:00:00 | GBPUSD | 1.33741 | -0.00409 | -0.003049 | -0.30488 | 1.33741 | 1.34276 | 1.33596 | 1.3415 | 376,930 | 376,946 | 1.33941 |
2024-09-27T00:00:00 | EURUSD | 1.1163 | -0.00137 | -0.001226 | -0.12258 | 1.1163 | 1.1203 | 1.11245 | 1.11767 | 286,488 | 286,488 | 1.11668 |
2024-09-27T00:00:00 | AUDUSD | 0.69026 | 0.00075 | 0.001088 | 0.108773 | 0.69026 | 0.69377 | 0.6866 | 0.68951 | 149,893 | 149,893 | 0.69021 |
2024-09-27T00:00:00 | USDJPY | 142.226 | -2.575 | -0.017783 | -1.7783 | 142.226 | 146.494 | 142.066 | 144.801 | 791,994 | 791,994 | 143.89675 |
2024-09-26T00:00:00 | GBPUSD | 1.34133 | 0.00916 | 0.006876 | 0.68756 | 1.34141 | 1.34343 | 1.33123 | 1.33225 | 358,632 | 358,667 | 1.33708 |
2024-09-26T00:00:00 | EURUSD | 1.11764 | 0.00439 | 0.003943 | 0.39434 | 1.11764 | 1.11892 | 1.11256 | 1.11325 | 255,442 | 255,442 | 1.11559 |
2024-09-26T00:00:00 | AUDUSD | 0.68922 | 0.00693 | 0.010157 | 1.0157 | 0.68922 | 0.69047 | 0.68187 | 0.68229 | 244,948 | 244,948 | 0.68596 |
2024-09-26T00:00:00 | USDJPY | 144.782 | 0.032 | 0.000221 | 0.022107 | 144.782 | 145.212 | 144.106 | 144.75 | 484,056 | 484,056 | 144.7125 |
2024-09-25T00:00:00 | GBPUSD | 1.33137 | -0.00989 | -0.007374 | -0.73737 | 1.33137 | 1.34297 | 1.33123 | 1.34126 | 382,164 | 382,164 | 1.33671 |
2024-09-25T00:00:00 | EURUSD | 1.11289 | -0.00505 | -0.004517 | -0.45172 | 1.11289 | 1.12141 | 1.11215 | 1.11794 | 220,997 | 221,019 | 1.1161 |
2024-09-25T00:00:00 | AUDUSD | 0.68208 | -0.0071 | -0.010302 | -1.03021 | 0.68208 | 0.69081 | 0.6818 | 0.68918 | 225,089 | 225,089 | 0.68597 |
2024-09-25T00:00:00 | USDJPY | 144.833 | 1.615 | 0.011277 | 1.12765 | 144.833 | 144.837 | 142.885 | 143.218 | 487,380 | 487,380 | 143.94325 |
2024-09-24T00:00:00 | GBPUSD | 1.34116 | 0.00646 | 0.00484 | 0.484 | 1.34116 | 1.34157 | 1.33316 | 1.3347 | 333,976 | 333,976 | 1.33765 |
2024-09-24T00:00:00 | EURUSD | 1.1177 | 0.00659 | 0.005931 | 0.5931 | 1.1177 | 1.11775 | 1.11033 | 1.11111 | 213,907 | 213,907 | 1.11422 |
2024-09-24T00:00:00 | AUDUSD | 0.68908 | 0.00533 | 0.007795 | 0.77952 | 0.68908 | 0.6892 | 0.68144 | 0.68375 | 231,667 | 231,667 | 0.68587 |
2024-09-24T00:00:00 | USDJPY | 143.209 | -0.373 | -0.002598 | -0.25978 | 143.209 | 144.681 | 143.18 | 143.582 | 497,594 | 497,594 | 143.663 |
2024-09-23T00:00:00 | GBPUSD | 1.33456 | 0.00286 | 0.002148 | 0.21476 | 1.33456 | 1.33594 | 1.32483 | 1.3317 | 330,862 | 330,862 | 1.33176 |
2024-09-23T00:00:00 | EURUSD | 1.11125 | -0.00439 | -0.003935 | -0.3935 | 1.11125 | 1.11673 | 1.10831 | 1.11564 | 228,674 | 228,674 | 1.11298 |
2024-09-23T00:00:00 | AUDUSD | 0.68403 | 0.00391 | 0.005749 | 0.5749 | 0.68403 | 0.68536 | 0.67938 | 0.68012 | 202,011 | 202,011 | 0.68222 |
2024-09-23T00:00:00 | USDJPY | 143.579 | -0.313 | -0.002175 | -0.21752 | 143.579 | 144.457 | 143.164 | 143.892 | 555,834 | 555,834 | 143.773 |
2024-09-22T00:00:00 | GBPUSD | 1.33241 | 0.00016 | 0.00012 | 0.01199 | 1.33241 | 1.3325 | 1.33161 | 1.33225 | 0 | 0 | 1.33219 |
2024-09-22T00:00:00 | EURUSD | 1.11608 | 0 | 0 | 0 | 1.11608 | 1.11682 | 1.10849 | 1.11608 | 0 | 0 | 1.11437 |
2024-09-22T00:00:00 | AUDUSD | 0.681 | 0 | 0 | 0 | 0.681 | 0.68536 | 0.68017 | 0.681 | 0 | 0 | 0.68188 |
2024-09-22T00:00:00 | USDJPY | 144.004 | 0 | 0 | 0 | 144.004 | 144.439 | 143.196 | 144.004 | 0 | 0 | 143.91075 |
2024-09-21T00:00:00 | GBPUSD | 1.33161 | -0.000639 | -0.000479 | -0.047934 | 1.33161 | 1.33225 | 1.33161 | 1.33225 | 0 | 0 | 1.33193 |
2024-09-21T00:00:00 | AUDUSD | 0.68087 | 0 | 0 | 0 | 0.68087 | 0.68087 | 0.68087 | 0.68087 | 0 | 0 | 0.68087 |
2024-09-20T00:00:00 | GBPUSD | 1.33148 | 0.00323 | 0.002432 | 0.24318 | 1.33148 | 1.33403 | 1.32679 | 1.32825 | 366,847 | 366,847 | 1.33014 |
2024-09-20T00:00:00 | EURUSD | 1.11606 | -0.00008 | -0.000072 | -0.007168 | 1.11606 | 1.11818 | 1.1136 | 1.11614 | 245,746 | 245,746 | 1.11599 |
2024-09-20T00:00:00 | AUDUSD | 0.68062 | -0.00077 | -0.00113 | -0.113 | 0.68062 | 0.68287 | 0.67829 | 0.68139 | 230,144 | 230,144 | 0.68079 |
2024-09-20T00:00:00 | USDJPY | 143.97 | 1.352 | 0.00948 | 0.94799 | 143.97 | 144.495 | 141.736 | 142.618 | 722,334 | 722,334 | 143.20475 |
2024-09-19T00:00:00 | GBPUSD | 1.32807 | 0.00683 | 0.005169 | 0.51694 | 1.32807 | 1.33142 | 1.31534 | 1.32124 | 419,553 | 419,553 | 1.32402 |
2024-09-19T00:00:00 | EURUSD | 1.11631 | 0.00444 | 0.003993 | 0.39933 | 1.11631 | 1.11789 | 1.10683 | 1.11187 | 302,790 | 302,790 | 1.11322 |
2024-09-19T00:00:00 | AUDUSD | 0.68146 | 0.00501 | 0.007406 | 0.74063 | 0.68146 | 0.6839 | 0.67376 | 0.67645 | 298,052 | 298,052 | 0.67889 |
2024-09-19T00:00:00 | USDJPY | 142.614 | 0.35 | 0.00246 | 0.24602 | 142.614 | 143.944 | 141.875 | 142.264 | 757,569 | 757,569 | 142.67425 |
2024-09-18T00:00:00 | GBPUSD | 1.31968 | 0.00364 | 0.002766 | 0.27659 | 1.31968 | 1.32979 | 1.31517 | 1.31604 | 371,962 | 371,962 | 1.32017 |
2024-09-18T00:00:00 | EURUSD | 1.11098 | -0.00038 | -0.000342 | -0.034193 | 1.11097 | 1.11891 | 1.10966 | 1.11135 | 272,806 | 272,807 | 1.11272 |
2024-09-18T00:00:00 | AUDUSD | 0.67579 | 0.00026 | 0.000385 | 0.038488 | 0.67579 | 0.68203 | 0.67424 | 0.67553 | 287,392 | 287,392 | 0.6769 |
2024-09-18T00:00:00 | USDJPY | 142.227 | -0.176 | -0.001236 | -0.12359 | 142.227 | 142.709 | 140.44 | 142.403 | 651,111 | 651,111 | 141.94475 |
2024-09-17T00:00:00 | GBPUSD | 1.31631 | -0.00529 | -0.004003 | -0.40027 | 1.31631 | 1.32297 | 1.31459 | 1.3216 | 283,122 | 283,122 | 1.31887 |
2024-09-17T00:00:00 | EURUSD | 1.11166 | -0.00164 | -0.001473 | -0.14732 | 1.11162 | 1.11463 | 1.11105 | 1.11326 | 218,123 | 218,146 | 1.11264 |
2024-09-17T00:00:00 | AUDUSD | 0.6757 | 0.00058 | 0.000859 | 0.085911 | 0.6757 | 0.67687 | 0.67413 | 0.67512 | 189,079 | 189,079 | 0.67546 |
2024-09-17T00:00:00 | USDJPY | 142.248 | 1.637 | 0.011642 | 1.1642 | 142.248 | 142.297 | 140.318 | 140.611 | 559,973 | 559,973 | 141.3685 |
2024-09-16T00:00:00 | GBPUSD | 1.32133 | 0.00939 | 0.007157 | 0.71573 | 1.32133 | 1.32146 | 1.31143 | 1.31194 | 257,855 | 257,855 | 1.31654 |
2024-09-16T00:00:00 | EURUSD | 1.11297 | 0.00535 | 0.00483 | 0.48302 | 1.11297 | 1.11376 | 1.10742 | 1.10762 | 181,177 | 181,177 | 1.11044 |
2024-09-16T00:00:00 | AUDUSD | 0.67509 | 0.00532 | 0.007943 | 0.7943 | 0.67509 | 0.67525 | 0.66977 | 0.66977 | 158,938 | 158,938 | 0.67247 |
2024-09-16T00:00:00 | USDJPY | 140.638 | -0.034 | -0.000242 | -0.02417 | 140.638 | 140.91 | 139.576 | 140.672 | 489,570 | 489,570 | 140.449 |
2024-09-15T00:00:00 | GBPUSD | 1.31239 | 0 | 0 | 0 | 1.31239 | 1.31239 | 1.31239 | 1.31239 | 0 | 0 | 1.31239 |
2024-09-15T00:00:00 | EURUSD | 1.10803 | 0.000123 | 0.000111 | 0.011083 | 1.10803 | 1.10803 | 1.10791 | 1.10791 | 0 | 0 | 1.10797 |
2024-09-15T00:00:00 | AUDUSD | 0.67138 | 0 | 0 | 0 | 0.67138 | 0.6749 | 0.67066 | 0.67138 | 0 | 0 | 0.67208 |
2024-09-15T00:00:00 | USDJPY | 140.69701 | -0.059998 | -0.000426 | -0.042625 | 140.69701 | 140.757 | 140.69099 | 140.757 | 0 | 0 | 140.7255 |
2024-09-14T00:00:00 | GBPUSD | 1.31239 | 0 | 0 | 0 | 1.31239 | 1.31239 | 1.31239 | 1.31239 | 0 | 0 | 1.31239 |
2024-09-14T00:00:00 | AUDUSD | 0.67065 | 0 | 0 | 0 | 0.67065 | 0.67065 | 0.67065 | 0.67065 | 0 | 0 | 0.67065 |
2024-09-13T00:00:00 | GBPUSD | 1.31238 | 0.00001 | 0.000008 | 0.000762 | 1.31238 | 1.31578 | 1.31146 | 1.31237 | 289,271 | 289,271 | 1.313 |
2024-09-13T00:00:00 | EURUSD | 1.10765 | 0.00022 | 0.000199 | 0.019866 | 1.10765 | 1.11019 | 1.10703 | 1.10743 | 200,850 | 200,850 | 1.10807 |
2024-09-13T00:00:00 | AUDUSD | 0.67048 | -0.00172 | -0.002559 | -0.25588 | 0.67048 | 0.67327 | 0.66921 | 0.6722 | 193,473 | 193,473 | 0.67129 |
2024-09-13T00:00:00 | USDJPY | 140.918 | -0.881 | -0.006213 | -0.6213 | 140.918 | 141.873 | 140.279 | 141.799 | 608,077 | 608,079 | 141.21725 |
2024-09-12T00:00:00 | GBPUSD | 1.31011 | 0.00577 | 0.004424 | 0.442369 | 1.31011 | 1.31054 | 1.303 | 1.30434 | 145,736 | 145,736 | 1.31 |
2024-09-12T00:00:00 | EURUSD | 1.10576 | 0.00407 | 0.003694 | 0.369432 | 1.10576 | 1.10632 | 1.1004 | 1.10169 | 136,177 | 136,177 | 1.1 |
2024-09-12T00:00:00 | AUDUSD | 0.67158 | 0.00392 | 0.005871 | 0.587125 | 0.67158 | 0.67204 | 0.6654 | 0.66766 | 115,790 | 115,790 | 0.66967 |
2024-09-12T00:00:00 | USDJPY | 142.103 | -0.176 | -0.001237 | -0.123701 | 142.103 | 143.04401 | 141.906 | 142.279 | 187,556 | 187,556 | 142.35 |
2024-09-11T00:00:00 | GBPUSD | 1.30437 | -0.00359 | -0.002745 | -0.27447 | 1.30437 | 1.31113 | 1.30018 | 1.30796 | 339,245 | 339,245 | 1.30591 |
2024-09-11T00:00:00 | EURUSD | 1.10164 | -0.00065 | -0.00059 | -0.058968 | 1.10164 | 1.10571 | 1.1001 | 1.10229 | 164,830 | 164,830 | 1.1 |
2024-09-11T00:00:00 | AUDUSD | 0.66743 | 0.00219 | 0.003292 | 0.3292 | 0.66743 | 0.66748 | 0.6622 | 0.66524 | 245,773 | 245,773 | 0.66559 |
2024-09-11T00:00:00 | USDJPY | 142.425 | 0.008 | 0.000056 | 0.005617 | 142.425 | 142.546 | 140.706 | 142.417 | 708,672 | 708,672 | 142.0235 |
2024-09-10T00:00:00 | GBPUSD | 1.30736 | -0.00014 | -0.000107 | -0.010707 | 1.30736 | 1.3108 | 1.30479 | 1.3075 | 130,042 | 130,042 | 1.31 |
2024-09-10T00:00:00 | EURUSD | 1.10247 | -0.00165 | -0.001494 | -0.14944 | 1.10247 | 1.10522 | 1.1014 | 1.10412 | 120,189 | 120,189 | 1.1 |
2024-09-10T00:00:00 | USDJPY | 142.356 | -0.784 | -0.005477 | -0.547716 | 142.356 | 143.711 | 142.189 | 143.14 | 159,535 | 159,535 | 142.75 |
2024-09-10T00:00:00 | AUDUSD | 0.66559 | -0.00101 | -0.001515 | -0.151515 | 0.66559 | 0.66778 | 0.6639 | 0.6666 | 103,517 | 103,517 | 0.66576 |
2024-09-09T00:00:00 | GBPUSD | 1.31301 | 0.00186 | 0.001419 | 0.14186 | 1.313 | 1.31432 | 1.31104 | 1.31114 | 37,447 | 37,449 | 1.31237 |
2024-09-09T00:00:00 | USDJPY | 142.716 | 0.581 | 0.004088 | 0.40877 | 142.715 | 142.986 | 141.941 | 142.134 | 146,693 | 146,699 | 142.444 |
2024-09-09T00:00:00 | EURUSD | 1.1079 | -0.00043 | -0.000388 | -0.038797 | 1.10789 | 1.1091 | 1.10786 | 1.10832 | 29,136 | 29,143 | 1.10829 |
2024-09-09T00:00:00 | AUDUSD | 0.66803 | 0.00174 | 0.002612 | 0.26115 | 0.66803 | 0.6689 | 0.66619 | 0.66629 | 44,354 | 44,354 | 0.66735 |
2024-09-08T00:00:00 | AUDUSD | 0.66708 | 0 | 0 | 0 | 0.66708 | 0.6689 | 0.66481 | 0.66708 | 20,815 | 20,815 | 0.66697 |
2024-09-08T00:00:00 | USDJPY | 142.48599 | 0 | 0 | 0 | 142.48599 | 143.786 | 142.44501 | 142.48599 | 33,972 | 33,972 | 142.80075 |
2024-09-08T00:00:00 | GBPUSD | 1.31334 | 0.000103 | 0.000079 | 0.00787 | 1.31334 | 1.31439 | 1.30716 | 1.31323 | 20,101 | 20,101 | 1.31203 |
2024-09-08T00:00:00 | EURUSD | 1.10872 | 0 | 0 | 0 | 1.10872 | 1.10914 | 1.1035 | 1.10872 | 17,873 | 17,873 | 1.10752 |
2024-09-06T00:00:00 | USDJPY | 142.232 | -1.205 | -0.008401 | -0.84009 | 142.232 | 144.023 | 141.763 | 143.437 | 896,062 | 896,062 | 142.86375 |
2024-09-06T00:00:00 | GBPUSD | 1.31199 | -0.00572 | -0.004341 | -0.43409 | 1.31199 | 1.3239 | 1.31098 | 1.31771 | 417,803 | 417,803 | 1.31615 |
2024-09-06T00:00:00 | EURUSD | 1.10835 | -0.00267 | -0.002403 | -0.24032 | 1.10835 | 1.11554 | 1.10655 | 1.11102 | 326,273 | 326,273 | 1.11036 |
2024-09-06T00:00:00 | AUDUSD | 0.66673 | -0.00734 | -0.010889 | -1.08891 | 0.66673 | 0.67672 | 0.66597 | 0.67407 | 291,095 | 291,095 | 0.67087 |
2024-09-05T00:00:00 | USDJPY | 143.437 | -0.291 | -0.002025 | -0.20247 | 143.437 | 144.23 | 142.844 | 143.728 | 1,279,592 | 1,279,592 | 143.55975 |
2024-09-05T00:00:00 | AUDUSD | 0.67407 | 0.00161 | 0.002394 | 0.23942 | 0.67407 | 0.67417 | 0.67134 | 0.67246 | 431,412 | 431,412 | 0.67301 |
2024-09-05T00:00:00 | GBPUSD | 1.31771 | 0.00323 | 0.002457 | 0.24572 | 1.31771 | 1.31853 | 1.31368 | 1.31448 | 559,106 | 559,106 | 1.3161 |
2024-09-05T00:00:00 | EURUSD | 1.11102 | 0.00282 | 0.002545 | 0.25447 | 1.11102 | 1.11197 | 1.10746 | 1.1082 | 421,676 | 421,676 | 1.10966 |
2024-09-04T00:00:00 | USDJPY | 143.728 | -1.743 | -0.011982 | -1.19818 | 143.728 | 145.556 | 143.708 | 145.471 | 649,758 | 649,758 | 144.61575 |
2024-09-04T00:00:00 | GBPUSD | 1.31448 | 0.00314 | 0.002395 | 0.23945 | 1.31448 | 1.31751 | 1.31008 | 1.31134 | 285,111 | 285,111 | 1.31335 |