South African Rand vs Indonesian Rupiah (ZARIDR)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.75468 | 1.34667684494 | 872.86568 | 890.1703 | 872.73582 | 0 | 0 | FX |
| 4 | 21.67339 | 2.51155525814 | 862.94697 | 890.1703 | 857.07587 | 0 | 0 | FX |
| 12 | 5.27177 | 0.59950855212 | 879.34859 | 912.3372 | 845.16582 | 0 | 0 | FX |
| 26 | 14.80105 | 1.70162352455 | 869.81931 | 912.3372 | 845.16582 | 0 | 0 | FX |
| 52 | 62.77672 | 7.63852355175 | 821.84364 | 921.42589 | 804.9388 | 0 | 0 | FX |
| 156 | -58.20758 | -6.17372242914 | 942.82794 | 996.5914 | 751.01654 | 0 | 0 | FX |
| 260 | -37.88244 | -4.10648509685 | 922.5028 | 1064.5554 | 89.99046 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739318220 | 883.05753 | -3.57 | -0.40 | 885.9195 | 888.80567 | 882.89659 | 0 |
| 1739231820 | 886.63026 | -0.22 | -0.02 | 881.01065 | 890.1703 | 881.80315 | 0 |
| 1739145420 | 886.85065 | 0 | 0.00 | 886.85065 | 886.85065 | 886.85065 | 0 |
| 1739059020 | 886.85065 | 0 | 0.00 | 886.85065 | 886.85065 | 886.85065 | 0 |
| 1738972620 | 886.85065 | 0.68 | 0.08 | 885.39267 | 889.0523 | 881.90775 | 0 |
| 1738886220 | 886.16637 | 6.27 | 0.71 | 879.46881 | 887.0772 | 874.5644 | 0 |
| 1738799820 | 879.89768 | 6.38 | 0.73 | 872.86568 | 881.15576 | 872.73582 | 0 |
| 1738713420 | 873.51333 | 0.71 | 0.08 | 870.78501 | 875.88385 | 868.65415 | 0 |
| 1738627020 | 872.80055 | -2.39 | -0.27 | 863.95883 | 877.59064 | 865.3896 | 0 |
| 1738540620 | 875.19398 | 0 | 0.00 | 875.19398 | 875.19398 | 875.19398 | 0 |
| 1738454220 | 875.19398 | 0 | 0.00 | 875.19398 | 875.19398 | 875.19398 | 0 |
| 1738367820 | 875.19398 | -0.78 | -0.09 | 876.96617 | 880.81968 | 871.3902 | 0 |
| 1738281420 | 875.96917 | 0.18 | 0.02 | 875.52884 | 881.94451 | 874.54448 | 0 |
| 1738195020 | 875.79317 | 10.15 | 1.17 | 868.82673 | 879.07756 | 866.18387 | 0 |
| 1738108620 | 865.64298 | 1.35 | 0.16 | 864.19075 | 871.70451 | 859.55596 | 0 |
| 1738022220 | 864.29128 | -14.4 | -1.64 | 873.693 | 877.23782 | 861.14462 | 0 |
| 1737935820 | 878.69518 | 0 | 0.00 | 878.69518 | 878.69518 | 878.69518 | 0 |
| 1737849420 | 878.69518 | 0 | 0.00 | 878.69518 | 878.69518 | 878.69518 | 0 |
| 1737763020 | 878.69518 | 1.69 | 0.19 | 877.03565 | 882.31116 | 876.32509 | 0 |
| 1737676620 | 877.00746 | -2.29 | -0.26 | 879.78142 | 882.18126 | 873.33293 | 0 |
| 1737590220 | 879.29991 | -3.08 | -0.35 | 882.56416 | 883.0649 | 848.22904 | 0 |
| 1737503820 | 882.37834 | 2.87 | 0.33 | 880.8416 | 884.67802 | 874.18503 | 0 |
| 1737417420 | 879.50968 | 5.41 | 0.62 | 872.61872 | 881.61447 | 871.57376 | 0 |
| 1737331020 | 874.09826 | 0 | 0.00 | 874.09826 | 874.09826 | 874.09826 | 0 |
| 1737244620 | 874.09826 | 0 | 0.00 | 874.09826 | 874.09826 | 874.09826 | 0 |
| 1737158220 | 874.09826 | 3.15 | 0.36 | 871.51039 | 876.74924 | 868.81281 | 0 |
| 1737071820 | 870.95146 | -3.97 | -0.45 | 874.13183 | 874.1227 | 867.21151 | 0 |
| 1736985420 | 874.92636 | 11.98 | 1.39 | 862.94697 | 877.19719 | 860.13585 | 0 |
| 1736899020 | 862.94697 | 3.81 | 0.44 | 857.49213 | 864.03579 | 856.26863 | 0 |
| 1736812620 | 859.1385 | 7.01 | 0.82 | 853.59155 | 871.1824 | 848.02066 | 0 |
| 1736726220 | 852.12613 | 0 | 0.00 | 852.12613 | 852.12613 | 852.12613 | 0 |
| 1736639820 | 852.12613 | 0 | 0.00 | 852.12613 | 852.12613 | 852.12613 | 0 |
| 1736553420 | 852.12613 | -7.58 | -0.88 | 858.30244 | 856.13212 | 845.16582 | 0 |
| 1736467020 | 859.70947 | 0.71 | 0.08 | 857.13757 | 860.19912 | 854.06209 | 0 |
| 1736380620 | 858.99615 | -8.61 | -0.99 | 867.59181 | 867.77755 | 856.42117 | 0 |
| 1736294220 | 867.60596 | -5.41 | -0.62 | 872.26324 | 872.60496 | 854.9051 | 0 |
| 1736207820 | 873.01736 | 7.59 | 0.88 | 863.2454 | 876.36963 | 862.35455 | 0 |
| 1736121420 | 865.42932 | 0 | 0.00 | 865.42932 | 865.42932 | 865.42932 | 0 |
| 1736035020 | 865.42932 | 0 | 0.00 | 865.42932 | 865.42932 | 865.42932 | 0 |
| 1735948620 | 865.42932 | -2.51 | -0.29 | 867.76991 | 867.83781 | 861.50107 | 0 |
| 1735862220 | 867.9365 | 3.94 | 0.46 | 864.3226 | 868.58268 | 860.36296 | 0 |
| 1735775820 | 863.99843 | 0.28 | 0.03 | 859.80489 | 867.82056 | 858.98438 | 0 |
| 1735689420 | 863.7224 | 0 | 0.00 | 863.7224 | 863.7224 | 863.7224 | 0 |
| 1735603020 | 863.7224 | -2.25 | -0.26 | 868.94388 | 867.53813 | 857.98336 | 0 |
| 1735516620 | 865.96879 | 0 | 0.00 | 865.96879 | 865.96879 | 865.96879 | 0 |
| 1735430220 | 865.96879 | 0 | 0.00 | 865.96879 | 865.96879 | 865.96879 | 0 |
| 1735343760 | 865.96879 | 6.74 | 0.78 | 858.98824 | 874.42343 | 855.72883 | 0 |
| 1735257420 | 859.23159 | -7.87 | -0.91 | 866.86539 | 872.74334 | 855.06673 | 0 |
| 1735171020 | 867.10184 | -0.98 | -0.11 | 871.8245 | 882.32358 | 865.43344 | 0 |
| 1735084620 | 868.08612 | -9.3 | -1.06 | 875.29784 | 875.52 | 865.05513 | 0 |
| 1734998220 | 877.38125 | -6.17 | -0.70 | 884.63912 | 885.9627 | 870.60065 | 0 |
| 1734911820 | 883.54948 | 0 | 0.00 | 883.54948 | 883.54948 | 883.54948 | 0 |
| 1734825420 | 883.54948 | 0 | 0.00 | 883.54948 | 883.54948 | 883.54948 | 0 |
| 1734739020 | 883.54948 | -2.24 | -0.25 | 885.2743 | 888.80386 | 879.80768 | 0 |
| 1734652620 | 885.78672 | 0.09 | 0.01 | 885.59346 | 912.3372 | 883.78028 | 0 |
| 1734566220 | 885.69286 | -1.31 | -0.15 | 886.91734 | 893.77362 | 877.73748 | 0 |
| 1734479820 | 887.0063 | -10.2 | -1.14 | 898.22136 | 902.19809 | 882.52623 | 0 |
| 1734393420 | 897.20212 | -1.55 | -0.17 | 898.267 | 900.18317 | 890.27816 | 0 |
| 1734307020 | 898.75227 | 0 | 0.00 | 898.75227 | 898.75227 | 898.75227 | 0 |
| 1734220620 | 898.75227 | 0 | 0.00 | 898.75227 | 898.75227 | 898.75227 | 0 |
| 1734134220 | 898.75227 | 0.84 | 0.09 | 898.19554 | 903.17021 | 892.5944 | 0 |
| 1734047820 | 897.91076 | -4.3 | -0.48 | 902.03847 | 906.06372 | 895.75074 | 0 |
| 1733961420 | 902.21428 | 8.86 | 0.99 | 893.57953 | 902.41366 | 889.32221 | 0 |
| 1733875020 | 893.35331 | 0.89 | 0.10 | 892.12524 | 893.98081 | 886.50382 | 0 |
| 1733788620 | 892.4615 | 12.41 | 1.41 | 879.55872 | 894.38269 | 878.57257 | 0 |
| 1733702220 | 880.0558 | 0 | 0.00 | 880.0558 | 880.0558 | 880.0558 | 0 |
| 1733615820 | 880.0558 | 0 | 0.00 | 880.0558 | 880.0558 | 880.0558 | 0 |
| 1733529420 | 880.0558 | -0.22 | -0.03 | 879.56225 | 882.09436 | 875.55519 | 0 |
| 1733443020 | 880.27963 | 4.13 | 0.47 | 876.14523 | 880.59005 | 872.97251 | 0 |
| 1733356620 | 876.14523 | -6.07 | -0.69 | 882.55842 | 881.36295 | 874.55203 | 0 |
| 1733270220 | 882.21735 | 3.58 | 0.41 | 878.67209 | 883.5798 | 877.13195 | 0 |
| 1733183820 | 878.63818 | 1.85 | 0.21 | 873.21411 | 879.99834 | 870.07326 | 0 |
| 1733097420 | 876.78499 | 0 | 0.00 | 876.78499 | 876.78499 | 876.78499 | 0 |
| 1733011020 | 876.78499 | 0 | 0.00 | 876.78499 | 876.78499 | 876.78499 | 0 |
| 1732924620 | 876.78499 | -1.08 | -0.12 | 877.74214 | 882.94959 | 875.96393 | 0 |
| 1732838220 | 877.86681 | 3.72 | 0.43 | 873.80818 | 877.96574 | 869.05449 | 0 |
| 1732751820 | 874.14894 | -2.11 | -0.24 | 876.35835 | 883.78295 | 869.89558 | 0 |
| 1732665420 | 876.25721 | -3.72 | -0.42 | 878.92753 | 881.00699 | 871.69304 | 0 |
| 1732579020 | 879.97786 | 0.07 | 0.01 | 884.04406 | 882.39193 | 875.53224 | 0 |
| 1732492620 | 879.90612 | 0 | 0.00 | 879.90612 | 879.90612 | 879.90612 | 0 |
| 1732406220 | 879.90612 | 0 | 0.00 | 879.90612 | 879.90612 | 879.90612 | 0 |
| 1732319820 | 879.90612 | 0.8 | 0.09 | 878.69515 | 883.1435 | 876.69238 | 0 |
| 1732233420 | 879.10264 | -0.55 | -0.06 | 879.60264 | 884.51488 | 875.67126 | 0 |
| 1732147020 | 879.65119 | 1.26 | 0.14 | 879.34859 | 880.00532 | 874.45519 | 0 |
| 1732060620 | 878.39365 | -4.06 | -0.46 | 882.5235 | 883.07407 | 871.95259 | 0 |
| 1731974220 | 882.45468 | 8.23 | 0.94 | 873.91965 | 884.69453 | 872.7229 | 0 |
| 1731887820 | 874.2244 | 0 | 0.00 | 874.2244 | 874.2244 | 874.2244 | 0 |
| 1731801420 | 874.2244 | 0 | 0.00 | 874.2244 | 874.2244 | 874.2244 | 0 |
| 1731715020 | 874.2244 | -3.47 | -0.40 | 877.21104 | 879.20474 | 866.51825 | 0 |
| 1731628620 | 877.69148 | 7.38 | 0.85 | 870.41861 | 877.69148 | 865.29626 | 0 |
| 1731542220 | 870.31121 | -3.27 | -0.37 | 873.46431 | 891.78955 | 864.68442 | 0 |
| 1731455820 | 873.58244 | -6.12 | -0.70 | 880.21821 | 878.52732 | 868.13019 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
