Telefonica S.A. ADR (NY: TEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	4.408	4.447	4.404	4.447	647,904	+0.04(+0.87%)
May 30, 2024	4.360	4.408	4.331	4.408	741,536	+0.11(+2.46%)
May 29, 2024	4.341	4.341	4.303	4.303	625,007	-0.04(-0.89%)
May 28, 2024	4.341	4.360	4.331	4.341	863,102	+0.06(+1.35%)
May 24, 2024	4.293	4.293	4.278	4.283	164,311	+0.00(+0.00%)
May 23, 2024	4.312	4.322	4.283	4.283	354,845	-0.04(-0.89%)
May 22, 2024	4.322	4.341	4.312	4.322	459,188	-0.05(-1.10%)
May 21, 2024	4.370	4.406	4.360	4.370	482,691	+0.09(+2.02%)
May 20, 2024	4.312	4.341	4.206	4.283	879,700	-0.01(-0.22%)
May 17, 2024	4.254	4.303	4.245	4.293	588,031	+0.03(+0.68%)
May 16, 2024	4.274	4.274	4.254	4.264	280,055	-0.06(-1.34%)
May 15, 2024	4.303	4.322	4.283	4.322	350,725	+0.05(+1.13%)
May 14, 2024	4.216	4.274	4.211	4.274	352,184	+0.04(+0.91%)
May 13, 2024	4.226	4.254	4.226	4.235	346,758	+0.03(+0.69%)
May 10, 2024	4.226	4.226	4.206	4.206	419,633	-0.06(-1.35%)
May 09, 2024	4.312	4.327	4.264	4.264	616,378	-0.01(-0.23%)
May 08, 2024	4.322	4.341	4.264	4.274	678,977	-0.12(-2.63%)
May 07, 2024	4.408	4.418	4.380	4.389	342,903	+0.00(+0.00%)
May 06, 2024	4.399	4.418	4.380	4.389	413,128	+0.00(+0.00%)
May 03, 2024	4.389	4.399	4.370	4.389	551,289	+0.06(+1.33%)
May 02, 2024	4.322	4.331	4.312	4.331	421,790	+0.06(+1.35%)
May 01, 2024	4.235	4.303	4.197	4.274	478,006	+0.01(+0.23%)
Apr 30, 2024	4.331	4.331	4.264	4.264	758,911	-0.09(-1.99%)
Apr 29, 2024	4.341	4.380	4.340	4.351	748,791	+0.02(+0.44%)
Apr 26, 2024	4.303	4.341	4.303	4.331	833,060	+0.08(+1.81%)
Apr 25, 2024	4.226	4.283	4.221	4.254	806,792	+0.02(+0.45%)
Apr 24, 2024	4.245	4.245	4.216	4.235	337,080	-0.03(-0.68%)
Apr 23, 2024	4.254	4.283	4.254	4.264	756,691	+0.07(+1.61%)
Apr 22, 2024	4.177	4.226	4.168	4.197	959,777	+0.09(+2.11%)
Apr 19, 2024	4.081	4.120	4.081	4.110	429,953	+0.05(+1.18%)
Apr 18, 2024	4.033	4.062	4.023	4.062	590,886	+0.05(+1.20%)
Apr 17, 2024	4.004	4.023	3.985	4.014	903,524	+0.04(+0.97%)
Apr 16, 2024	3.975	3.975	3.956	3.975	461,461	-0.02(-0.48%)
Apr 15, 2024	4.033	4.052	3.985	3.994	815,843	-0.02(-0.48%)
Apr 12, 2024	4.033	4.062	3.994	4.014	1,062,264	-0.03(-0.71%)
Apr 11, 2024	4.081	4.091	4.023	4.043	1,258,665	-0.07(-1.64%)
Apr 10, 2024	4.062	4.110	4.043	4.110	1,246,044	-0.04(-0.93%)
Apr 09, 2024	4.158	4.168	4.129	4.149	1,393,033	-0.03(-0.69%)
Apr 08, 2024	4.120	4.187	4.100	4.177	1,687,182	+0.05(+1.17%)
Apr 05, 2024	4.110	4.139	4.091	4.129	438,763	-0.05(-1.15%)
Apr 04, 2024	4.245	4.254	4.177	4.177	742,073	-0.04(-0.91%)
Apr 03, 2024	4.216	4.216	4.177	4.216	571,155	+0.00(+0.00%)
Apr 02, 2024	4.226	4.226	4.187	4.216	457,578	-0.01(-0.23%)
Apr 01, 2024	4.187	4.235	4.187	4.226	363,135	-0.02(-0.45%)
Mar 28, 2024	4.245	4.264	4.221	4.245	748,007	+0.00(+0.00%)
Mar 27, 2024	4.216	4.254	4.216	4.245	750,976	+0.04(+0.92%)
Mar 26, 2024	4.235	4.245	4.197	4.206	680,442	+0.06(+1.39%)
Mar 25, 2024	4.129	4.158	4.129	4.149	516,255	+0.02(+0.47%)
Mar 22, 2024	4.149	4.149	4.110	4.129	332,796	+0.02(+0.47%)
Mar 21, 2024	4.139	4.158	4.110	4.110	770,357	-0.01(-0.23%)
Mar 20, 2024	4.062	4.120	4.062	4.120	364,180	+0.06(+1.42%)
Mar 19, 2024	4.072	4.081	4.055	4.062	478,514	-0.01(-0.24%)
Mar 18, 2024	4.072	4.081	4.062	4.072	478,229	-0.01(-0.24%)
Mar 15, 2024	4.091	4.120	4.081	4.081	811,796	+0.03(+0.71%)
Mar 14, 2024	4.081	4.081	4.023	4.052	649,340	-0.02(-0.47%)
Mar 13, 2024	4.062	4.091	4.062	4.072	548,681	+0.00(+0.00%)
Mar 12, 2024	4.072	4.081	4.043	4.072	625,866	+0.00(+0.00%)
Mar 11, 2024	4.052	4.072	4.052	4.072	588,447	+0.03(+0.71%)
Mar 08, 2024	4.023	4.052	4.023	4.043	463,905	+0.02(+0.48%)
Mar 07, 2024	4.043	4.072	4.023	4.023	610,527	-0.01(-0.24%)
Mar 06, 2024	4.043	4.052	4.014	4.033	1,024,159	+0.03(+0.72%)
Mar 05, 2024	3.975	4.004	3.975	4.004	574,168	+0.02(+0.48%)
Mar 04, 2024	3.985	3.994	3.975	3.985	672,600	-0.01(-0.24%)
Mar 01, 2024	3.975	4.004	3.956	3.994	785,937	+0.06(+1.47%)
Feb 29, 2024	3.985	3.985	3.927	3.937	827,137	-0.05(-1.21%)
Feb 28, 2024	4.004	4.014	3.975	3.985	1,510,214	+0.00(+0.00%)
Feb 27, 2024	3.946	3.985	3.946	3.985	728,278	+0.05(+1.22%)
Feb 26, 2024	3.917	3.946	3.917	3.937	922,929	+0.01(+0.24%)
Feb 23, 2024	3.879	3.927	3.879	3.927	669,857	+0.02(+0.49%)
Feb 22, 2024	3.917	3.927	3.884	3.908	1,094,972	+0.07(+1.75%)
Feb 21, 2024	3.831	3.850	3.812	3.840	925,981	+0.03(+0.76%)
Feb 20, 2024	3.821	3.840	3.802	3.812	1,219,467	+0.10(+2.59%)
Feb 16, 2024	3.706	3.715	3.686	3.715	1,098,336	-0.07(-1.78%)
Feb 15, 2024	3.715	3.783	3.715	3.783	707,739	+0.08(+2.08%)
Feb 14, 2024	3.715	3.725	3.686	3.706	812,976	+0.03(+0.79%)
Feb 13, 2024	3.744	3.754	3.677	3.677	1,098,403	-0.05(-1.29%)
Feb 12, 2024	3.706	3.735	3.706	3.725	910,970	+0.01(+0.26%)
Feb 09, 2024	3.706	3.725	3.686	3.715	1,129,314	+0.00(+0.00%)
Feb 08, 2024	3.744	3.744	3.715	3.715	918,627	-0.03(-0.77%)
Feb 07, 2024	3.773	3.792	3.735	3.744	1,676,169	-0.07(-1.77%)
Feb 06, 2024	3.773	3.812	3.768	3.812	1,244,239	-0.01(-0.25%)
Feb 05, 2024	3.831	3.840	3.792	3.821	905,042	-0.03(-0.75%)
Feb 02, 2024	3.898	3.903	3.840	3.850	760,746	-0.09(-2.20%)
Feb 01, 2024	3.937	3.946	3.908	3.937	426,002	+0.00(+0.00%)
Jan 31, 2024	3.975	3.975	3.917	3.937	901,077	-0.05(-1.21%)
Jan 30, 2024	3.966	3.994	3.937	3.985	2,080,148	-0.02(-0.48%)
Jan 29, 2024	3.975	4.014	3.956	4.004	787,358	-0.02(-0.48%)
Jan 26, 2024	3.994	4.023	3.985	4.023	589,929	+0.04(+0.97%)
Jan 25, 2024	3.994	3.994	3.956	3.985	429,830	-0.01(-0.24%)
Jan 24, 2024	4.043	4.043	3.994	3.994	497,550	+0.00(+0.00%)
Jan 23, 2024	4.004	4.023	3.975	3.994	1,217,136	-0.02(-0.48%)
Jan 22, 2024	3.975	4.023	3.975	4.014	1,156,188	+0.04(+0.97%)
Jan 19, 2024	3.946	3.985	3.946	3.975	504,310	+0.05(+1.23%)
Jan 18, 2024	3.917	3.927	3.898	3.927	558,358	-0.01(-0.24%)
Jan 17, 2024	3.917	3.946	3.898	3.937	696,712	-0.02(-0.49%)
Jan 16, 2024	3.966	3.983	3.927	3.956	929,974	+0.04(+0.98%)
Jan 12, 2024	3.937	3.956	3.917	3.917	799,184	-0.01(-0.25%)
Jan 11, 2024	3.927	3.946	3.907	3.927	572,059	+0.01(+0.25%)
Jan 10, 2024	3.927	3.937	3.889	3.917	513,173	+0.01(+0.25%)
Jan 09, 2024	3.927	3.927	3.898	3.908	648,913	-0.05(-1.22%)
Jan 08, 2024	3.908	3.966	3.908	3.956	833,851	+0.05(+1.23%)
Jan 05, 2024	3.869	3.917	3.869	3.908	935,552	+0.04(+0.99%)
Jan 04, 2024	3.889	3.908	3.869	3.869	1,140,539	+0.07(+1.77%)
Jan 03, 2024	3.831	3.840	3.792	3.802	997,694	-0.01(-0.25%)
Jan 02, 2024	3.783	3.831	3.775	3.812	759,745	+0.06(+1.54%)
Dec 29, 2023	3.754	3.754	3.725	3.754	938,220	-0.01(-0.26%)
Dec 28, 2023	3.763	3.783	3.754	3.763	618,790	-0.03(-0.76%)
Dec 27, 2023	3.802	3.812	3.783	3.792	1,108,141	-0.03(-0.76%)
Dec 26, 2023	3.840	3.850	3.821	3.821	744,555	+0.02(+0.51%)
Dec 22, 2023	3.821	3.821	3.768	3.802	1,229,935	-0.01(-0.25%)
Dec 21, 2023	3.831	3.831	3.792	3.812	830,818	-0.02(-0.50%)
Dec 20, 2023	3.840	3.869	3.812	3.831	1,454,974	-0.14(-3.63%)
Dec 19, 2023	3.744	3.985	3.725	3.975	4,916,723	+0.23(+6.17%)
Dec 18, 2023	3.744	3.763	3.715	3.744	845,585	+0.02(+0.52%)
Dec 15, 2023	3.773	3.788	3.725	3.725	832,487	-0.13(-3.25%)
Dec 14, 2023	3.850	3.886	3.840	3.850	915,332	+0.02(+0.50%)
Dec 13, 2023	3.783	3.840	3.763	3.831	1,410,850	-0.02(-0.50%)
Dec 12, 2023	3.937	3.937	3.840	3.850	2,677,751	-0.15(-3.87%)
Dec 11, 2023	3.959	4.014	3.959	4.005	2,007,200	+0.01(+0.23%)
Dec 08, 2023	3.968	4.005	3.953	3.996	1,448,136	-0.01(-0.23%)
Dec 07, 2023	3.968	4.005	3.949	4.005	733,663	+0.04(+0.93%)
Dec 06, 2023	4.033	4.033	3.968	3.968	438,944	-0.04(-0.93%)
Dec 05, 2023	3.996	4.014	3.987	4.005	570,449	+0.00(+0.00%)
Dec 04, 2023	3.977	4.005	3.968	4.005	920,741	-0.01(-0.23%)
Dec 01, 2023	3.968	4.014	3.959	4.014	536,406	+0.06(+1.40%)
Nov 30, 2023	3.940	3.968	3.926	3.959	779,231	+0.04(+0.95%)
Nov 29, 2023	3.894	3.931	3.889	3.922	859,280	+0.04(+0.95%)
Nov 28, 2023	3.847	3.885	3.847	3.885	716,575	+0.04(+0.96%)
Nov 27, 2023	3.857	3.857	3.829	3.847	572,371	+0.00(+0.00%)
Nov 24, 2023	3.829	3.847	3.810	3.847	301,149	+0.03(+0.73%)
Nov 22, 2023	3.801	3.820	3.792	3.820	487,251	+0.04(+0.98%)
Nov 21, 2023	3.792	3.810	3.773	3.783	540,636	-0.04(-0.97%)
Nov 20, 2023	3.773	3.820	3.773	3.820	814,365	+0.07(+1.98%)
Nov 17, 2023	3.736	3.755	3.718	3.745	530,390	+0.04(+1.00%)
Nov 16, 2023	3.708	3.718	3.681	3.708	734,161	+0.02(+0.50%)
Nov 15, 2023	3.681	3.699	3.671	3.690	495,829	-0.04(-0.99%)
Nov 14, 2023	3.708	3.727	3.671	3.727	1,160,702	+0.06(+1.51%)
Nov 13, 2023	3.653	3.671	3.653	3.671	1,361,859	+0.04(+1.02%)
Nov 10, 2023	3.662	3.662	3.610	3.634	670,328	+0.04(+1.03%)
Nov 09, 2023	3.606	3.634	3.593	3.597	858,248	-0.02(-0.51%)
Nov 08, 2023	3.597	3.625	3.588	3.616	1,519,546	-0.01(-0.26%)
Nov 07, 2023	3.625	3.639	3.597	3.625	1,329,860	-0.04(-1.01%)
Nov 06, 2023	3.671	3.681	3.646	3.662	990,000	-0.02(-0.50%)
Nov 03, 2023	3.681	3.699	3.662	3.681	1,039,270	+0.10(+2.85%)
Nov 02, 2023	3.597	3.606	3.553	3.579	1,254,307	+0.09(+2.66%)
Nov 01, 2023	3.514	3.523	3.477	3.486	1,181,619	-0.06(-1.83%)
Oct 31, 2023	3.569	3.583	3.532	3.551	1,254,615	+0.03(+0.79%)
Oct 30, 2023	3.588	3.606	3.523	3.523	1,087,707	+0.05(+1.33%)
Oct 27, 2023	3.495	3.514	3.477	3.477	922,790	+0.02(+0.54%)
Oct 26, 2023	3.467	3.477	3.444	3.458	966,250	-0.02(-0.53%)
Oct 25, 2023	3.495	3.514	3.477	3.477	777,750	-0.08(-2.34%)
Oct 24, 2023	3.588	3.597	3.546	3.560	1,744,162	-0.06(-1.54%)
Oct 23, 2023	3.616	3.634	3.588	3.616	756,312	-0.04(-1.02%)
Oct 20, 2023	3.634	3.685	3.634	3.653	684,565	-0.06(-1.50%)
Oct 19, 2023	3.718	3.745	3.708	3.708	851,009	-0.04(-0.99%)
Oct 18, 2023	3.773	3.778	3.736	3.745	512,555	-0.04(-0.98%)
Oct 17, 2023	3.745	3.783	3.745	3.783	538,593	+0.02(+0.49%)
Oct 16, 2023	3.745	3.773	3.741	3.764	749,023	+0.03(+0.74%)
Oct 13, 2023	3.745	3.764	3.718	3.736	590,537	-0.02(-0.49%)
Oct 12, 2023	3.783	3.787	3.736	3.755	733,378	-0.06(-1.46%)
Oct 11, 2023	3.829	3.829	3.783	3.810	766,870	+0.00(+0.00%)
Oct 10, 2023	3.764	3.810	3.764	3.810	979,551	+0.06(+1.48%)
Oct 09, 2023	3.690	3.755	3.684	3.755	1,552,412	+0.04(+1.00%)
Oct 06, 2023	3.671	3.736	3.625	3.718	1,507,913	+0.01(+0.25%)
Oct 05, 2023	3.662	3.727	3.662	3.708	1,392,105	+0.08(+2.30%)
Oct 04, 2023	3.644	3.653	3.611	3.625	961,542	-0.01(-0.26%)
Oct 03, 2023	3.634	3.644	3.616	3.634	815,676	-0.06(-1.75%)
Oct 02, 2023	3.755	3.764	3.681	3.699	1,024,702	-0.07(-1.97%)
Sep 29, 2023	3.773	3.783	3.755	3.773	730,111	-0.01(-0.25%)
Sep 28, 2023	3.773	3.801	3.769	3.783	851,397	+0.03(+0.74%)
Sep 27, 2023	3.755	3.755	3.727	3.755	650,425	-0.08(-2.17%)
Sep 26, 2023	3.847	3.857	3.801	3.838	1,381,330	-0.04(-0.96%)
Sep 25, 2023	3.875	3.875	3.839	3.875	626,366	-0.09(-2.34%)
Sep 22, 2023	3.977	3.987	3.949	3.968	688,631	-0.05(-1.15%)
Sep 21, 2023	4.014	4.033	3.996	4.014	655,917	+0.00(+0.00%)
Sep 20, 2023	4.024	4.061	4.014	4.014	753,340	+0.05(+1.17%)
Sep 19, 2023	3.940	3.977	3.940	3.968	797,829	+0.03(+0.71%)
Sep 18, 2023	3.912	3.940	3.889	3.940	941,199	+0.06(+1.67%)
Sep 15, 2023	3.885	3.894	3.852	3.875	4,014,061	-0.01(-0.24%)
Sep 14, 2023	3.847	3.894	3.847	3.885	959,496	+0.00(+0.00%)
Sep 13, 2023	3.922	3.922	3.875	3.885	1,093,746	-0.02(-0.48%)
Sep 12, 2023	3.894	3.908	3.875	3.903	1,194,983	+0.03(+0.72%)
Sep 11, 2023	3.829	3.875	3.820	3.875	1,219,892	+0.08(+2.20%)
Sep 08, 2023	3.792	3.810	3.783	3.792	629,524	+0.01(+0.25%)
Sep 07, 2023	3.745	3.801	3.741	3.783	987,121	+0.06(+1.75%)
Sep 06, 2023	3.745	3.750	3.708	3.718	1,709,726	-0.16(-4.07%)
Sep 05, 2023	3.690	3.894	3.681	3.875	5,302,845	+0.07(+1.95%)
Sep 01, 2023	3.820	3.838	3.792	3.801	2,213,238	+0.01(+0.24%)
Aug 31, 2023	3.838	3.838	3.783	3.792	396,702	-0.03(-0.73%)
Aug 30, 2023	3.810	3.857	3.810	3.820	586,350	+0.02(+0.49%)
Aug 29, 2023	3.736	3.801	3.736	3.801	923,015	+0.08(+2.24%)
Aug 28, 2023	3.699	3.718	3.690	3.718	891,845	+0.07(+2.04%)
Aug 25, 2023	3.662	3.671	3.625	3.644	598,949	+0.00(+0.00%)
Aug 24, 2023	3.644	3.671	3.634	3.644	885,890	+0.00(+0.00%)
Aug 23, 2023	3.616	3.653	3.616	3.644	597,172	+0.06(+1.55%)
Aug 22, 2023	3.606	3.606	3.560	3.588	1,257,663	-0.01(-0.26%)
Aug 21, 2023	3.606	3.616	3.597	3.597	961,649	+0.01(+0.26%)
Aug 18, 2023	3.579	3.606	3.579	3.588	1,032,860	+0.01(+0.26%)
Aug 17, 2023	3.569	3.588	3.560	3.579	896,239	+0.00(+0.00%)
Aug 16, 2023	3.579	3.597	3.569	3.579	895,210	-0.02(-0.52%)
Aug 15, 2023	3.625	3.634	3.588	3.597	1,059,165	-0.05(-1.27%)
Aug 14, 2023	3.644	3.660	3.618	3.644	1,051,416	+0.00(+0.00%)
Aug 11, 2023	3.644	3.662	3.634	3.644	480,847	+0.00(+0.00%)
Aug 10, 2023	3.662	3.676	3.644	3.644	1,231,252	+0.06(+1.81%)
Aug 09, 2023	3.569	3.588	3.569	3.579	751,336	+0.05(+1.31%)
Aug 08, 2023	3.504	3.532	3.504	3.532	899,805	-0.01(-0.26%)
Aug 07, 2023	3.542	3.551	3.523	3.542	757,795	+0.00(+0.00%)
Aug 04, 2023	3.542	3.579	3.542	3.542	695,519	+0.02(+0.53%)
Aug 03, 2023	3.523	3.532	3.504	3.523	1,099,393	-0.04(-1.04%)
Aug 02, 2023	3.579	3.602	3.551	3.560	1,613,320	-0.29(-7.47%)
Aug 01, 2023	3.875	3.889	3.834	3.847	805,463	-0.06(-1.66%)
Jul 31, 2023	3.940	3.968	3.903	3.912	570,830	-0.05(-1.17%)
Jul 28, 2023	3.977	4.005	3.959	3.959	566,919	+0.00(+0.00%)
Jul 27, 2023	3.987	4.005	3.959	3.959	889,985	+0.06(+1.67%)
Jul 26, 2023	3.829	3.894	3.829	3.894	825,785	+0.08(+2.19%)
Jul 25, 2023	3.801	3.810	3.792	3.810	834,751	-0.02(-0.48%)
Jul 24, 2023	3.810	3.855	3.810	3.829	924,179	+0.03(+0.73%)
Jul 21, 2023	3.783	3.801	3.773	3.801	563,459	+0.03(+0.74%)
Jul 20, 2023	3.764	3.792	3.745	3.773	806,034	+0.03(+0.74%)
Jul 19, 2023	3.745	3.755	3.708	3.745	968,965	+0.03(+0.75%)
Jul 18, 2023	3.699	3.727	3.681	3.718	1,114,669	-0.06(-1.47%)
Jul 17, 2023	3.773	3.783	3.755	3.773	1,096,140	+0.04(+0.99%)
Jul 14, 2023	3.783	3.810	3.736	3.736	1,184,648	-0.02(-0.49%)
Jul 13, 2023	3.736	3.755	3.727	3.755	836,544	+0.03(+0.75%)
Jul 12, 2023	3.690	3.727	3.690	3.727	785,107	+0.08(+2.29%)
Jul 11, 2023	3.625	3.648	3.616	3.644	1,206,428	+0.01(+0.26%)
Jul 10, 2023	3.644	3.648	3.625	3.634	725,594	-0.01(-0.25%)
Jul 07, 2023	3.634	3.648	3.625	3.644	1,421,697	-0.02(-0.51%)
Jul 06, 2023	3.671	3.671	3.625	3.662	1,269,742	-0.06(-1.74%)
Jul 05, 2023	3.755	3.764	3.708	3.727	1,168,265	-0.06(-1.47%)
Jul 03, 2023	3.773	3.792	3.764	3.783	464,193	+0.05(+1.24%)
Jun 30, 2023	3.727	3.755	3.718	3.736	561,170	+0.05(+1.26%)
Jun 29, 2023	3.681	3.690	3.667	3.690	436,491	+0.02(+0.50%)
Jun 28, 2023	3.681	3.685	3.662	3.671	681,871	+0.00(+0.00%)
Jun 27, 2023	3.644	3.681	3.636	3.671	680,389	+0.06(+1.80%)
Jun 26, 2023	3.634	3.634	3.593	3.606	1,219,524	-0.03(-0.77%)
Jun 23, 2023	3.625	3.644	3.616	3.634	731,941	+0.03(+0.77%)
Jun 22, 2023	3.644	3.644	3.606	3.606	1,104,936	-0.04(-1.02%)
Jun 21, 2023	3.653	3.657	3.634	3.644	1,211,381	+0.01(+0.26%)
Jun 20, 2023	3.634	3.657	3.606	3.634	2,937,494	+0.06(+1.55%)
Jun 16, 2023	3.699	3.708	3.560	3.579	8,914,424	-0.12(-3.26%)
Jun 15, 2023	3.690	3.708	3.681	3.699	967,393	+0.06(+1.53%)
Jun 14, 2023	3.681	3.690	3.625	3.644	970,924	+0.02(+0.51%)
Jun 13, 2023	3.671	3.681	3.625	3.625	1,250,535	-0.09(-2.37%)
Jun 12, 2023	3.686	3.726	3.677	3.713	1,483,320	+0.01(+0.24%)
Jun 09, 2023	3.695	3.704	3.677	3.704	662,658	-0.01(-0.24%)
Jun 08, 2023	3.677	3.713	3.677	3.713	817,743	+0.01(+0.24%)
Jun 07, 2023	3.677	3.704	3.669	3.704	863,152	+0.06(+1.71%)
Jun 06, 2023	3.615	3.651	3.597	3.642	1,313,765	-0.09(-2.39%)
Jun 05, 2023	3.704	3.735	3.695	3.731	1,439,531	+0.02(+0.48%)
Jun 02, 2023	3.651	3.713	3.642	3.713	1,067,335	-0.01(-0.24%)