RANI3.SARANI3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.82 | $8.82 | $8.64 | $8.71 | 641,100 |
| 1/15/2026 | $8.84 | $8.91 | $8.78 | $8.82 | 331,900 |
| 1/14/2026 | $8.80 | $8.92 | $8.71 | $8.83 | 561,500 |
| 1/13/2026 | $8.81 | $8.84 | $8.75 | $8.80 | 515,300 |
| 1/12/2026 | $8.89 | $8.89 | $8.74 | $8.81 | 531,700 |
| 1/9/2026 | $8.73 | $8.89 | $8.72 | $8.86 | 492,500 |
| 1/8/2026 | $8.73 | $8.82 | $8.68 | $8.76 | 325,400 |
| 1/7/2026 | $8.82 | $8.82 | $8.72 | $8.73 | 298,900 |
| 1/6/2026 | $8.69 | $8.86 | $8.64 | $8.82 | 522,400 |
| 1/5/2026 | $8.70 | $8.79 | $8.67 | $8.68 | 402,800 |
| 1/2/2026 | $8.68 | $8.76 | $8.60 | $8.69 | 529,000 |
| 12/30/2025 | $8.68 | $8.81 | $8.68 | $8.68 | 482,900 |
| 12/29/2025 | $8.72 | $8.75 | $8.56 | $8.74 | 577,600 |
| 12/26/2025 | $8.56 | $8.68 | $8.55 | $8.68 | 343,500 |
| 12/23/2025 | $8.51 | $8.61 | $8.51 | $8.58 | 382,900 |
| 12/22/2025 | $8.55 | $8.58 | $8.48 | $8.50 | 310,700 |
| 12/19/2025 | $8.63 | $8.71 | $8.52 | $8.52 | 566,900 |
| 12/18/2025 | $8.59 | $8.67 | $8.49 | $8.65 | 562,400 |
| 12/17/2025 | $8.66 | $8.66 | $8.46 | $8.46 | 639,400 |
| 12/16/2025 | $8.64 | $8.80 | $8.57 | $8.68 | 837,700 |
| 12/15/2025 | $8.53 | $8.69 | $8.52 | $8.67 | 541,700 |
| 12/12/2025 | $8.63 | $8.66 | $8.47 | $8.53 | 397,400 |
| 12/11/2025 | $8.54 | $8.64 | $8.51 | $8.54 | 400,400 |
| 12/10/2025 | $8.62 | $8.64 | $8.52 | $8.59 | 411,700 |
| 12/9/2025 | $8.51 | $8.63 | $8.42 | $8.55 | 678,900 |
| 12/8/2025 | $8.64 | $8.73 | $8.51 | $8.52 | 552,700 |
| 12/5/2025 | $8.90 | $9.04 | $8.54 | $8.60 | 956,400 |
| 12/4/2025 | $8.93 | $9.01 | $8.86 | $8.90 | 700,900 |
| 12/3/2025 | $8.77 | $8.97 | $8.72 | $8.93 | 813,100 |
| 12/2/2025 | $8.59 | $8.73 | $8.55 | $8.73 | 816,300 |
| 12/1/2025 | $8.73 | $8.78 | $8.53 | $8.59 | 1.69M |
| 11/28/2025 | $8.69 | $8.84 | $8.62 | $8.73 | 722,200 |
| 11/27/2025 | $8.46 | $8.68 | $8.44 | $8.68 | 453,300 |
| 11/26/2025 | $8.40 | $8.51 | $8.40 | $8.46 | 628,700 |
| 11/25/2025 | $8.42 | $8.51 | $8.35 | $8.39 | 478,700 |
| 11/24/2025 | $8.48 | $8.57 | $8.38 | $8.41 | 625,100 |
| 11/21/2025 | $8.56 | $8.56 | $8.35 | $8.48 | 952,400 |
| 11/19/2025 | $8.57 | $8.60 | $8.39 | $8.46 | 620,500 |
| 11/18/2025 | $8.58 | $8.64 | $8.50 | $8.57 | 537,300 |
| 11/17/2025 | $8.49 | $8.69 | $8.47 | $8.61 | 643,100 |
| 11/14/2025 | $8.49 | $8.61 | $8.46 | $8.49 | 373,900 |
| 11/13/2025 | $8.66 | $8.73 | $8.50 | $8.50 | 571,800 |
| 11/12/2025 | $8.65 | $8.70 | $8.57 | $8.66 | 563,200 |
| 11/11/2025 | $8.68 | $8.77 | $8.59 | $8.64 | 650,100 |
| 11/10/2025 | $8.71 | $8.75 | $8.57 | $8.68 | 679,500 |
| 11/7/2025 | $8.69 | $8.78 | $8.58 | $8.70 | 625,000 |
| 11/6/2025 | $8.80 | $8.84 | $8.53 | $8.65 | 704,700 |
| 11/5/2025 | $8.78 | $8.93 | $8.70 | $8.81 | 851,800 |
| 11/4/2025 | $8.80 | $8.88 | $8.65 | $8.80 | 1.04M |
| 11/3/2025 | $8.92 | $9.03 | $8.64 | $8.80 | 1.17M |
| 10/31/2025 | $8.68 | $8.93 | $8.64 | $8.92 | 1.32M |
| 10/30/2025 | $8.48 | $8.70 | $8.41 | $8.69 | 590,600 |
| 10/29/2025 | $8.54 | $8.64 | $8.51 | $8.51 | 471,200 |
| 10/28/2025 | $8.55 | $8.64 | $8.45 | $8.54 | 597,200 |
| 10/27/2025 | $8.51 | $8.62 | $8.45 | $8.53 | 459,300 |
| 10/24/2025 | $8.41 | $8.54 | $8.41 | $8.48 | 524,400 |
| 10/23/2025 | $8.30 | $8.44 | $8.27 | $8.44 | 501,800 |
| 10/22/2025 | $8.33 | $8.37 | $8.25 | $8.27 | 714,100 |
| 10/21/2025 | $8.61 | $8.70 | $8.29 | $8.29 | 659,300 |
| 10/20/2025 | $8.65 | $8.73 | $8.61 | $8.61 | 445,200 |