South African Rand vs Russian Ruble (ZARRUB)
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 | -0.100337 | -1.83786841626 | 5.4594224 | 5.5178224 | 5.256851 | 0 | 0 | FX |
| 4 | 0.011312 | 0.211527287226 | 5.3477734 | 6.0629064 | 5.256851 | 0 | 0 | FX |
| 12 | -0.1376704 | -2.50457551707 | 5.4967558 | 19.669 | 5.256851 | 0 | 0 | FX |
| 26 | 0.5465127 | 11.3559365036 | 4.8125727 | 19.669 | 4.5527107 | 0 | 0 | FX |
| 52 | 0.779199 | 17.0135005969 | 4.5798864 | 19.669 | 1.15E-5 | 0 | 0 | FX |
| 156 | 0.2335707 | 4.55701941505 | 5.1255147 | 43.328871 | 1.15E-5 | 0 | 0 | FX |
| 260 | 1.0417382 | 24.1291272567 | 4.3173472 | 43.328871 | 1.15E-5 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737590220 | 5.3623046 | -0.01 | -0.16 | 5.3744367 | 5.383389 | 5.256851 | 0 |
| 1737503820 | 5.3710935 | -0.08 | -1.48 | 5.451178 | 5.4480775 | 5.3240102 | 0 |
| 1737417420 | 5.4516063 | -0.03 | -0.59 | 5.4806248 | 5.4994571 | 5.4167607 | 0 |
| 1737331020 | 5.4838189 | 0 | 0.00 | 5.4836636 | 5.4894242 | 5.477617 | 0 |
| 1737244620 | 5.4836636 | 0.02 | 0.32 | 5.4836636 | 5.4836636 | 5.4662415 | 0 |
| 1737158220 | 5.4662415 | -0.04 | -0.76 | 5.5069079 | 5.5178224 | 5.42699 | 0 |
| 1737071820 | 5.5080383 | 0.05 | 0.92 | 5.4594224 | 5.5102478 | 5.415705 | 0 |
| 1736985420 | 5.4579974 | 0.07 | 1.26 | 5.3912552 | 5.4878911 | 5.3835474 | 0 |
| 1736899020 | 5.3901926 | -0.02 | -0.30 | 5.4070335 | 5.473171 | 5.3823663 | 0 |
| 1736812620 | 5.4065405 | 0.08 | 1.58 | 5.3242066 | 5.4179547 | 5.3216463 | 0 |
| 1736726220 | 5.3226257 | -0.08 | -1.48 | 5.3231504 | 5.402673 | 5.3175677 | 0 |
| 1736639820 | 5.402673 | 0.08 | 1.49 | 5.402673 | 5.402673 | 5.3233743 | 0 |
| 1736553420 | 5.3233743 | -0.07 | -1.39 | 5.398043 | 5.4183508 | 5.3024696 | 0 |
| 1736467020 | 5.3982594 | -0.13 | -2.29 | 5.5235566 | 5.5387736 | 5.3943966 | 0 |
| 1736380620 | 5.5245107 | -0.21 | -3.74 | 5.7361736 | 5.7413833 | 5.5159702 | 0 |
| 1736294220 | 5.7390422 | -0.05 | -0.83 | 5.7841613 | 5.7811402 | 5.7048126 | 0 |
| 1736207820 | 5.7869816 | -0.06 | -1.07 | 5.8500939 | 5.8741107 | 5.7643847 | 0 |
| 1736121420 | 5.8498214 | -0.01 | -0.14 | 5.8582327 | 5.8582327 | 5.8480616 | 0 |
| 1736035020 | 5.8582327 | -0.04 | -0.66 | 5.8582327 | 5.8971719 | 5.8582327 | 0 |
| 1735948620 | 5.8971719 | -0.02 | -0.41 | 5.9190009 | 5.9723206 | 5.8755447 | 0 |
| 1735862220 | 5.9213655 | -0.11 | -1.80 | 6.0310229 | 6.0629064 | 5.8556849 | 0 |
| 1735775820 | 6.0297566 | 0.29 | 5.01 | 6.0469699 | 6.0470879 | 6.0185744 | 0 |
| 1735689420 | 5.742138 | 0 | 0.00 | 5.742138 | 5.742138 | 5.742138 | 0 |
| 1735603020 | 5.742138 | 0.1 | 1.74 | 5.6421396 | 5.8440191 | 5.6473991 | 0 |
| 1735516620 | 5.643779 | -0.01 | -0.09 | 5.6489925 | 5.655543 | 5.6341542 | 0 |
| 1735430220 | 5.6489925 | 0.12 | 2.18 | 5.6489925 | 5.6610351 | 5.6489925 | 0 |
| 1735343760 | 5.5285807 | 0.24 | 4.46 | 5.2920566 | 5.7096884 | 5.2973389 | 0 |
| 1735257420 | 5.2922933 | -0.05 | -0.91 | 5.3477734 | 5.3837963 | 5.2809716 | 0 |
| 1735171020 | 5.3409142 | -0.01 | -0.15 | 5.3474741 | 5.3605363 | 5.3009442 | 0 |
| 1735084620 | 5.3487395 | -0.11 | -1.99 | 5.4568709 | 5.4654284 | 5.3369281 | 0 |
| 1734998220 | 5.4572533 | -0.16 | -2.84 | 5.6162759 | 5.6320477 | 5.402338 | 0 |
| 1734911820 | 5.6167497 | 0 | 0.04 | 5.6145663 | 5.6236986 | 5.6114112 | 0 |
| 1734825420 | 5.6145663 | -0.01 | -0.15 | 5.6145663 | 5.6228533 | 5.6145663 | 0 |
| 1734739020 | 5.6228533 | 0 | 0.04 | 5.6209023 | 5.6722649 | 5.566301 | 0 |
| 1734652620 | 5.6205812 | -0.09 | -1.55 | 5.7085986 | 5.7444071 | 5.6010951 | 0 |
| 1734566220 | 5.7090068 | -0.07 | -1.22 | 5.7796438 | 5.8364969 | 5.6551938 | 0 |
| 1734479820 | 5.7792479 | -0.02 | -0.40 | 5.8020242 | 5.8083582 | 5.6672539 | 0 |
| 1734393420 | 5.8021944 | 0.03 | 0.45 | 5.7822644 | 5.8547835 | 5.7355672 | 0 |
| 1734307020 | 5.7763582 | -0.07 | -1.24 | 5.7818565 | 5.7915918 | 5.766495 | 0 |
| 1734220620 | 5.8491286 | 0 | 0.00 | 5.8491286 | 5.8491286 | 5.8491286 | 0 |
| 1734134220 | 5.8491286 | -0.05 | -0.89 | 5.9047019 | 5.9070195 | 5.7623182 | 0 |
| 1734047820 | 5.9019405 | -0.06 | -0.97 | 5.9595883 | 5.9847771 | 5.8348312 | 0 |
| 1733961420 | 5.9597115 | 0.18 | 3.03 | 5.784618 | 6.1158271 | 5.7126454 | 0 |
| 1733875020 | 5.7844608 | 0.16 | 2.87 | 5.6220381 | 5.7898576 | 5.6058648 | 0 |
| 1733788620 | 5.6232749 | 0.05 | 0.83 | 5.4870209 | 5.6693988 | 5.4936291 | 0 |
| 1733702220 | 5.5771746 | 0 | 0.00 | 5.5771746 | 5.5771746 | 5.5771746 | 0 |
| 1733615820 | 5.5771746 | 0 | 0.00 | 5.5771746 | 5.5771746 | 5.5771746 | 0 |
| 1733529420 | 5.5771746 | -0.03 | -0.48 | 5.6037741 | 5.62291 | 5.4753254 | 0 |
| 1733443020 | 5.6041077 | -0.18 | -3.03 | 5.7795371 | 5.7993792 | 5.5391442 | 0 |
| 1733356620 | 5.7794163 | -0.02 | -0.30 | 5.7977995 | 5.8379626 | 5.71499 | 0 |
| 1733270220 | 5.7968501 | -0.07 | -1.28 | 5.871868 | 5.9372899 | 5.7903763 | 0 |
| 1733183820 | 5.8717184 | -0.07 | -1.11 | 5.9353903 | 5.9998889 | 5.8060478 | 0 |
| 1733097420 | 5.937444 | 0.01 | 0.14 | 5.9292368 | 5.9505556 | 5.9150675 | 0 |
| 1733011020 | 5.9292368 | 0.03 | 0.57 | 5.9292368 | 5.9292368 | 5.8959116 | 0 |
| 1732924620 | 5.8959116 | -0.07 | -1.21 | 5.9673342 | 6.0990785 | 5.8621944 | 0 |
| 1732838220 | 5.9683356 | -0.25 | -4.07 | 6.2202418 | 6.2165272 | 5.9210421 | 0 |
| 1732751820 | 6.2215651 | 0.42 | 7.30 | 5.7970936 | 19.669 | 5.8043778 | 0 |
| 1732665420 | 5.7981885 | 0.04 | 0.77 | 5.7472225 | 5.9372619 | 5.7188074 | 0 |
| 1732579020 | 5.7538218 | 0.08 | 1.42 | 5.7570284 | 5.78604 | 5.7204089 | 0 |
| 1732492620 | 5.673391 | 0 | 0.00 | 5.673391 | 5.673391 | 5.673391 | 0 |
| 1732406220 | 5.673391 | -0.08 | -1.46 | 5.673391 | 5.7573264 | 5.673391 | 0 |
| 1732319820 | 5.7573264 | 0.16 | 2.92 | 5.5906425 | 5.7653339 | 5.5844971 | 0 |
| 1732233420 | 5.5940386 | 0.04 | 0.77 | 5.5514255 | 5.6347541 | 5.5323787 | 0 |
| 1732147020 | 5.5512454 | -0.02 | -0.38 | 5.5778466 | 5.567885 | 5.5137688 | 0 |
| 1732060620 | 5.5723197 | 0.02 | 0.27 | 5.555834 | 5.6041558 | 5.5221856 | 0 |
| 1731974220 | 5.5571305 | 0.06 | 1.07 | 5.4971973 | 5.5660347 | 5.4954966 | 0 |
| 1731887820 | 5.4984469 | 0 | 0.01 | 5.5238092 | 5.5238092 | 5.4823262 | 0 |
| 1731801420 | 5.4977444 | -0 | -0.02 | 5.4977444 | 5.4977444 | 5.4977444 | 0 |
| 1731715020 | 5.4986676 | 0.05 | 0.94 | 5.4470336 | 5.5256842 | 5.4140116 | 0 |
| 1731628620 | 5.4472578 | 0.05 | 0.85 | 5.4027837 | 5.4882754 | 5.3835679 | 0 |
| 1731542220 | 5.4014192 | -0.02 | -0.40 | 5.4229142 | 5.4905046 | 5.3897313 | 0 |
| 1731455820 | 5.4232999 | 0.07 | 1.25 | 5.3579717 | 5.4624477 | 5.3347635 | 0 |
| 1731369420 | 5.356409 | -0.2 | -3.66 | 5.5606927 | 5.5738276 | 5.3122864 | 0 |
| 1731283020 | 5.5598328 | 0.01 | 0.19 | 5.5707651 | 5.5707651 | 5.5571939 | 0 |
| 1731196620 | 5.5495475 | 0 | 0.00 | 5.5495475 | 5.5495475 | 5.5495475 | 0 |
| 1731110220 | 5.5495475 | -0.11 | -1.99 | 5.6628298 | 5.6514545 | 5.5226925 | 0 |
| 1731023820 | 5.6624438 | 0.16 | 2.95 | 5.5001195 | 5.6735174 | 5.5227354 | 0 |
| 1730937420 | 5.5002911 | -0.12 | -2.13 | 5.6197391 | 5.6130427 | 5.3859004 | 0 |
| 1730851020 | 5.6198067 | -0.03 | -0.56 | 5.6541197 | 5.6612859 | 5.5711226 | 0 |
| 1730764620 | 5.6515684 | 0.09 | 1.56 | 5.5677283 | 5.6642098 | 5.5651449 | 0 |
| 1730678220 | 5.5647979 | -0 | -0.01 | 5.5655722 | 5.5840654 | 5.5642774 | 0 |
| 1730591820 | 5.5655722 | 0.02 | 0.31 | 5.5655722 | 5.5655722 | 5.5484104 | 0 |
| 1730505420 | 5.5484104 | 0.02 | 0.31 | 5.5323792 | 5.5932684 | 5.4894594 | 0 |
| 1730419020 | 5.5313403 | 0.04 | 0.64 | 5.4967558 | 5.539349 | 5.4687004 | 0 |
| 1730332620 | 5.4960947 | -0.02 | -0.43 | 5.5195763 | 5.5590801 | 5.4614086 | 0 |
| 1730246220 | 5.5199979 | 0.03 | 0.49 | 5.494041 | 5.5441168 | 5.3954606 | 0 |
| 1730159820 | 5.493241 | -0.01 | -0.21 | 5.5045387 | 5.556516 | 5.4635692 | 0 |
| 1730073420 | 5.5046988 | 0 | 0.07 | 5.4953769 | 5.5179808 | 5.4953769 | 0 |
| 1729986960 | 5.5010587 | 0 | 0.00 | 5.5010587 | 5.5010587 | 5.5010587 | 0 |
| 1729900620 | 5.5010587 | 0.05 | 0.95 | 5.4489876 | 5.5234458 | 5.4330971 | 0 |
| 1729814220 | 5.4491012 | 0.06 | 1.03 | 5.3935154 | 5.4944015 | 5.3873049 | 0 |
| 1729727820 | 5.3936643 | -0.07 | -1.22 | 5.4602671 | 5.5236669 | 5.3808172 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
