GRND3.SAGRND3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4.60 | $4.62 | $4.55 | $4.62 | 3.64M |
| 1/13/2026 | $4.59 | $4.61 | $4.55 | $4.57 | 2.95M |
| 1/12/2026 | $4.60 | $4.63 | $4.55 | $4.59 | 2.46M |
| 1/9/2026 | $4.61 | $4.65 | $4.57 | $4.59 | 3.13M |
| 1/8/2026 | $4.61 | $4.64 | $4.55 | $4.60 | 3.81M |
| 1/7/2026 | $4.68 | $4.71 | $4.61 | $4.64 | 3.31M |
| 1/6/2026 | $4.64 | $4.72 | $4.62 | $4.67 | 3.30M |
| 1/5/2026 | $4.54 | $4.64 | $4.52 | $4.63 | 4.63M |
| 1/2/2026 | $4.65 | $4.65 | $4.54 | $4.54 | 3.05M |
| 12/30/2025 | $4.57 | $4.64 | $4.53 | $4.60 | 3.92M |
| 12/29/2025 | $4.66 | $4.72 | $4.46 | $4.52 | 8.46M |
| 12/26/2025 | $5.60 | $5.66 | $5.42 | $5.66 | 9.61M |
| 12/23/2025 | $5.35 | $5.44 | $5.31 | $5.39 | 5.24M |
| 12/22/2025 | $5.39 | $5.44 | $5.23 | $5.27 | 3.83M |
| 12/19/2025 | $5.34 | $5.37 | $5.28 | $5.28 | 2.93M |
| 12/18/2025 | $5.36 | $5.36 | $5.30 | $5.32 | 2.30M |
| 12/17/2025 | $5.34 | $5.37 | $5.23 | $5.36 | 3.20M |
| 12/16/2025 | $5.30 | $5.35 | $5.26 | $5.34 | 2.15M |
| 12/15/2025 | $5.27 | $5.38 | $5.23 | $5.34 | 1.99M |
| 12/12/2025 | $5.27 | $5.30 | $5.20 | $5.24 | 3.13M |
| 12/11/2025 | $5.42 | $5.44 | $5.34 | $5.38 | 3.28M |
| 12/10/2025 | $5.37 | $5.48 | $5.36 | $5.43 | 2.69M |
| 12/9/2025 | $5.32 | $5.40 | $5.25 | $5.37 | 3.59M |
| 12/8/2025 | $5.34 | $5.46 | $5.32 | $5.32 | 15.85M |
| 12/5/2025 | $5.56 | $5.58 | $5.27 | $5.32 | 9.37M |
| 12/4/2025 | $5.59 | $5.68 | $5.54 | $5.55 | 14.50M |
| 12/3/2025 | $5.62 | $5.66 | $5.39 | $5.53 | 15.32M |
| 12/2/2025 | $5.00 | $5.14 | $4.99 | $5.11 | 8.29M |
| 12/1/2025 | $4.95 | $5.01 | $4.94 | $4.97 | 3.07M |
| 11/28/2025 | $4.93 | $5.03 | $4.93 | $4.93 | 2.28M |
| 11/27/2025 | $4.92 | $4.99 | $4.89 | $4.94 | 1.67M |
| 11/26/2025 | $4.86 | $4.92 | $4.86 | $4.92 | 11.58M |
| 11/25/2025 | $4.86 | $4.91 | $4.85 | $4.86 | 1.80M |
| 11/24/2025 | $4.69 | $4.87 | $4.69 | $4.86 | 4.68M |
| 11/21/2025 | $4.69 | $4.79 | $4.66 | $4.74 | 2.96M |
| 11/19/2025 | $4.68 | $4.72 | $4.64 | $4.66 | 2.67M |
| 11/18/2025 | $4.71 | $4.75 | $4.68 | $4.68 | 2.20M |
| 11/17/2025 | $4.84 | $4.84 | $4.72 | $4.73 | 2.38M |
| 11/14/2025 | $4.72 | $4.83 | $4.69 | $4.79 | 3.43M |
| 11/13/2025 | $4.86 | $4.88 | $4.70 | $4.72 | 7.17M |
| 11/12/2025 | $4.75 | $4.88 | $4.72 | $4.86 | 8.45M |
| 11/11/2025 | $4.60 | $4.79 | $4.53 | $4.73 | 17.67M |
| 11/10/2025 | $4.75 | $4.82 | $4.53 | $4.60 | 13.09M |
| 11/7/2025 | $5.20 | $5.20 | $4.64 | $4.64 | 16.37M |
| 11/6/2025 | $5.32 | $5.33 | $5.19 | $5.22 | 2.03M |
| 11/5/2025 | $5.21 | $5.34 | $5.19 | $5.32 | 2.95M |
| 11/4/2025 | $5.18 | $5.22 | $5.12 | $5.22 | 2.21M |
| 11/3/2025 | $5.27 | $5.27 | $5.17 | $5.17 | 1.88M |
| 10/31/2025 | $5.23 | $5.29 | $5.20 | $5.26 | 2.66M |
| 10/30/2025 | $5.20 | $5.25 | $5.17 | $5.22 | 3.54M |
| 10/29/2025 | $5.20 | $5.24 | $5.16 | $5.20 | 1.28M |
| 10/28/2025 | $5.25 | $5.26 | $5.16 | $5.21 | 2.04M |
| 10/27/2025 | $5.25 | $5.32 | $5.25 | $5.25 | 2.25M |
| 10/24/2025 | $5.22 | $5.26 | $5.18 | $5.25 | 3.40M |
| 10/23/2025 | $5.19 | $5.22 | $5.16 | $5.22 | 2.17M |
| 10/22/2025 | $5.21 | $5.22 | $5.15 | $5.18 | 1.25M |
| 10/21/2025 | $5.20 | $5.26 | $5.18 | $5.21 | 2.52M |
| 10/20/2025 | $5.10 | $5.23 | $5.05 | $5.23 | 31.60M |
| 10/17/2025 | $5.04 | $5.10 | $4.99 | $5.10 | 7.17M |