United States Dollar vs Sri Lanka Rupee (USDLKR)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.54767 | 0.511503888258 | 302.57248 | 305.12815 | 302.57248 | 0 | 0 | FX |
| 4 | -0.92956 | -0.304724105458 | 305.04971 | 306.08734 | 301.6527 | 0 | 0 | FX |
| 12 | 7.61187 | 2.56716945645 | 296.50828 | 306.08734 | 296.34668 | 0 | 0 | FX |
| 26 | -15.86847 | -4.95907323204 | 319.98862 | 320.2586 | 295.83979 | 0 | 0 | FX |
| 52 | -23.93733 | -7.29668776338 | 328.05748 | 335.23068 | 295.83979 | 0 | 0 | FX |
| 156 | 104.90704 | 52.6607109341 | 199.21311 | 372.62516 | 198.32795 | 0 | 0 | FX |
| 260 | 128.19015 | 72.8642926164 | 175.93 | 372.62516 | 175.81 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 303.56617 | 0.07 | 0.02 | 303.40173 | 303.56617 | 303.40173 | 0 |
| 1721519820 | 303.50065 | 0 | 0.00 | 303.50065 | 303.50065 | 303.50065 | 0 |
| 1721433420 | 303.50065 | -0.56 | -0.18 | 305.12815 | 305.12815 | 303.50065 | 0 |
| 1721347020 | 304.05766 | 0.39 | 0.13 | 303.63902 | 304.05766 | 303.68345 | 0 |
| 1721260620 | 303.67234 | 0.25 | 0.08 | 303.4513 | 303.68067 | 303.4513 | 0 |
| 1721174220 | 303.42486 | 0.73 | 0.24 | 303.25705 | 303.48612 | 303.25705 | 0 |
| 1721087820 | 302.69288 | 1.04 | 0.34 | 302.57248 | 302.70815 | 302.57248 | 0 |
| 1721001420 | 301.6527 | 0 | 0.00 | 301.6527 | 301.6527 | 301.6527 | 0 |
| 1720915020 | 301.6527 | -0.83 | -0.27 | 301.6527 | 302.48358 | 301.6527 | 0 |
| 1720828620 | 302.48358 | -0.46 | -0.15 | 302.41865 | 302.48358 | 302.41865 | 0 |
| 1720742220 | 302.94121 | -0.77 | -0.25 | 303.37794 | 303.37794 | 302.94121 | 0 |
| 1720655820 | 303.7101 | -0.51 | -0.17 | 304.3056 | 304.3056 | 303.7101 | 0 |
| 1720569420 | 304.21837 | -0.38 | -0.12 | 304.58112 | 304.58112 | 304.12978 | 0 |
| 1720483020 | 304.59519 | -0.43 | -0.14 | 304.81866 | 304.81866 | 304.48692 | 0 |
| 1720396620 | 305.03005 | 1.05 | 0.35 | 303.97604 | 305.03005 | 303.97604 | 0 |
| 1720310220 | 303.97604 | -0.34 | -0.11 | 303.97604 | 304.31814 | 303.97604 | 0 |
| 1720223820 | 304.31814 | 0.11 | 0.04 | 303.74397 | 304.78487 | 303.74397 | 0 |
| 1720137420 | 304.20388 | -0.13 | -0.04 | 303.43319 | 304.20388 | 303.43319 | 0 |
| 1720051020 | 304.33407 | -1.38 | -0.45 | 304.84253 | 304.88508 | 304.33407 | 0 |
| 1719964620 | 305.71715 | 0.39 | 0.13 | 305.69528 | 305.71715 | 305.69528 | 0 |
| 1719878220 | 305.32412 | -0.4 | -0.13 | 304.97496 | 305.32412 | 304.97496 | 0 |
| 1719791820 | 305.72321 | -0.29 | -0.10 | 305.72321 | 305.72321 | 305.72321 | 0 |
| 1719705420 | 306.01725 | 0 | 0.00 | 306.01725 | 306.01725 | 306.01725 | 0 |
| 1719619020 | 306.01725 | -0.04 | -0.01 | 305.77292 | 306.08734 | 306.01725 | 0 |
| 1719532620 | 306.05587 | 0.52 | 0.17 | 305.64504 | 306.05587 | 305.64504 | 0 |
| 1719446220 | 305.53345 | 0.12 | 0.04 | 305.64488 | 305.64488 | 305.53345 | 0 |
| 1719359820 | 305.41536 | 0.09 | 0.03 | 305.21265 | 305.41536 | 305.21265 | 0 |
| 1719273420 | 305.32216 | 0.61 | 0.20 | 305.04971 | 305.32216 | 305.04971 | 0 |
| 1719187020 | 304.71341 | -0.59 | -0.19 | 304.71341 | 304.71341 | 304.71341 | 0 |
| 1719100620 | 305.30671 | 0 | 0.00 | 305.30671 | 305.30671 | 305.30671 | 0 |
| 1719014220 | 305.30671 | 0.08 | 0.03 | 305.90476 | 305.90476 | 305.30671 | 0 |
| 1718927820 | 305.22627 | -0.04 | -0.01 | 305.26139 | 305.26139 | 305.22627 | 0 |
| 1718841420 | 305.26281 | 0.21 | 0.07 | 304.46201 | 305.26281 | 304.42657 | 0 |
| 1718755020 | 305.04868 | 1.33 | 0.44 | 303.03594 | 305.04868 | 303.03594 | 0 |
| 1718668620 | 303.71769 | -0.15 | -0.05 | 303.97533 | 303.97533 | 303.71769 | 0 |
| 1718582220 | 303.87171 | 0.46 | 0.15 | 303.40839 | 303.92706 | 303.40839 | 0 |
| 1718495820 | 303.40839 | -0.65 | -0.21 | 303.40839 | 303.40839 | 303.40839 | 0 |
| 1718409420 | 304.05913 | -0.53 | -0.17 | 305.56008 | 305.56008 | 304.05913 | 0 |
| 1718323020 | 304.587 | 2.45 | 0.81 | 300.64229 | 304.587 | 300.64229 | 0 |
| 1718236620 | 302.14001 | -1.61 | -0.53 | 303.44493 | 303.44493 | 302.10632 | 0 |
| 1718150220 | 303.75331 | -0.95 | -0.31 | 302.35744 | 303.75331 | 302.35744 | 0 |
| 1718063820 | 304.70071 | 0 | 0.00 | 304.70071 | 304.70071 | 304.70071 | 0 |
| 1717977420 | 304.70071 | 2.04 | 0.67 | 304.70071 | 304.70071 | 304.70071 | 0 |
| 1717891020 | 302.66521 | 0 | 0.00 | 302.66521 | 302.66521 | 302.66521 | 0 |
| 1717804620 | 302.66521 | 0.4 | 0.13 | 302.31437 | 302.66521 | 302.31437 | 0 |
| 1717718220 | 302.2658 | -0.17 | -0.06 | 301.92146 | 302.86917 | 301.92146 | 0 |
| 1717631820 | 302.43839 | 0.27 | 0.09 | 301.71257 | 302.48433 | 301.71257 | 0 |
| 1717545420 | 302.16647 | 0.29 | 0.10 | 299.97159 | 302.16647 | 299.97159 | 0 |
| 1717459020 | 301.87338 | 1.22 | 0.41 | 300.66593 | 301.87338 | 300.66593 | 0 |
| 1717372620 | 300.64932 | 0 | 0.00 | 300.64932 | 300.64932 | 300.64932 | 0 |
| 1717286220 | 300.64932 | -0.09 | -0.03 | 300.64932 | 300.73934 | 300.64932 | 0 |
| 1717199820 | 300.73934 | -1.12 | -0.37 | 301.44384 | 301.44384 | 300.73934 | 0 |
| 1717113420 | 301.86183 | 0.04 | 0.01 | 302.91017 | 302.91017 | 301.86183 | 0 |
| 1717027020 | 301.8227 | -0.73 | -0.24 | 302.73404 | 302.73404 | 301.8227 | 0 |
| 1716940620 | 302.5514 | 2.03 | 0.68 | 300.44869 | 302.5514 | 300.44869 | 0 |
| 1716854220 | 300.51923 | 1.18 | 0.39 | 299.35014 | 300.51923 | 299.35014 | 0 |
| 1716767820 | 299.33909 | 0 | 0.00 | 299.33909 | 299.33909 | 299.33909 | 0 |
| 1716681420 | 299.33909 | 0 | 0.00 | 299.33909 | 299.33909 | 299.33909 | 0 |
| 1716595020 | 299.33909 | -0.77 | -0.26 | 301.07815 | 301.07815 | 299.33909 | 0 |
| 1716508620 | 300.11341 | 0.01 | 0.00 | 300.27666 | 300.27666 | 300.11341 | 0 |
| 1716422220 | 300.10617 | 0.09 | 0.03 | 300.21643 | 300.12797 | 300.10617 | 0 |
| 1716335820 | 300.01747 | 0.06 | 0.02 | 299.91115 | 300.01747 | 299.91115 | 0 |
| 1716249420 | 299.96224 | 1.82 | 0.61 | 298.72533 | 299.96224 | 298.72533 | 0 |
| 1716163020 | 298.14134 | 0 | 0.00 | 298.14134 | 298.14134 | 298.14134 | 0 |
| 1716076620 | 298.14134 | -1.54 | -0.51 | 298.14134 | 299.68439 | 298.14134 | 0 |
| 1715990220 | 299.68439 | -1.08 | -0.36 | 301.00429 | 301.00429 | 299.68439 | 0 |
| 1715903820 | 300.76204 | -1.1 | -0.37 | 299.98989 | 300.76204 | 299.98989 | 0 |
| 1715817420 | 301.86586 | 0.4 | 0.13 | 300.93003 | 301.86586 | 300.93003 | 0 |
| 1715731020 | 301.46652 | 2.17 | 0.72 | 299.14873 | 301.46652 | 299.21668 | 0 |
| 1715644620 | 299.29714 | 0.12 | 0.04 | 299.24872 | 299.29714 | 299.07513 | 0 |
| 1715558220 | 299.1737 | 0.49 | 0.16 | 299.1737 | 299.1737 | 298.6884 | 0 |
| 1715471820 | 298.6884 | -0.26 | -0.09 | 298.6884 | 298.9461 | 298.6884 | 0 |
| 1715385420 | 298.9461 | 0.21 | 0.07 | 297.43356 | 298.9461 | 297.43356 | 0 |
| 1715299020 | 298.73469 | -1.59 | -0.53 | 300.42958 | 300.42958 | 298.73469 | 0 |
| 1715212620 | 300.32475 | 0.57 | 0.19 | 300.29541 | 300.32475 | 300.29541 | 0 |
| 1715126220 | 299.75295 | 2.79 | 0.94 | 296.87514 | 299.75295 | 296.87514 | 0 |
| 1715039820 | 296.96471 | 0.25 | 0.08 | 296.58317 | 296.96471 | 296.60521 | 0 |
| 1714953420 | 296.71544 | 0.3 | 0.10 | 296.71544 | 296.71544 | 296.41249 | 0 |
| 1714867020 | 296.41249 | -0.73 | -0.24 | 296.41249 | 296.41249 | 296.41249 | 0 |
| 1714780620 | 297.13785 | -0.05 | -0.02 | 296.34668 | 297.13785 | 296.34668 | 0 |
| 1714694220 | 297.18856 | -0.95 | -0.32 | 296.9771 | 297.18856 | 296.9771 | 0 |
| 1714607820 | 298.13356 | 1.49 | 0.50 | 298.36845 | 298.50144 | 298.13356 | 0 |
| 1714521420 | 296.63925 | -0.72 | -0.24 | 297.47461 | 297.47461 | 296.63925 | 0 |
| 1714435020 | 297.35528 | 0.62 | 0.21 | 296.50828 | 297.35528 | 296.363 | 0 |
| 1714263180 | 296.7341 | 0 | 0.00 | 296.7341 | 296.7341 | 296.7341 | 0 |
| 1714176780 | 296.7341 | 0 | 0.00 | 296.7341 | 296.7341 | 296.7341 | 0 |
| 1714175820 | 296.7341 | -0.29 | -0.10 | 296.92982 | 296.92982 | 295.83979 | 0 |
| 1714089420 | 297.02812 | -1.34 | -0.45 | 297.89321 | 297.89321 | 297.02812 | 0 |
| 1714003020 | 298.36989 | -1.53 | -0.51 | 298.72681 | 298.72681 | 298.36989 | 0 |
| 1713916620 | 299.89594 | -0.81 | -0.27 | 300.21343 | 300.21343 | 299.89594 | 0 |
| 1713830220 | 300.7015 | -0.66 | -0.22 | 301.83029 | 301.83029 | 300.7015 | 0 |
| 1713743820 | 301.36357 | 0 | 0.00 | 301.36357 | 301.36357 | 301.36357 | 0 |
| 1713657420 | 301.36357 | -0.68 | -0.23 | 301.36357 | 302.04575 | 301.36357 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
