EDP Energias de Portugal SA (ELCPF) stock
ELCPFOTCElectric ServicesFiscal year ends December 31Also trades as EDPFY
Last filing: 20-F on Jul 14, 2006
$5.13−0.13 (-2.47%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
EDP Energias de Portugal share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$5.13
-2.47% on the day
52-week range
$4.13 – $5.60
-8.3% from the high
Change over 52 weeks
+4.7%
From $4.90 on Oct 17, 2025
Average volume
12,744
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $5.26 | $5.26 | $5.13 | $5.13 | -2.47% | 156,870 |
| Oct 12, 2026 | $5.20 | $5.49 | $5.15 | $5.26 | -2.64% | 59,571 |
| Oct 5, 2026 | $5.15 | $5.41 | $5.13 | $5.41 | +1.98% | 7,522 |
| Sep 28, 2026 | $5.27 | $5.60 | $5.15 | $5.30 | +1.87% | 21,290 |
| Sep 21, 2026 | $5.29 | $5.46 | $5.15 | $5.20 | -3.48% | 6,723 |
| Sep 14, 2026 | $5.38 | $5.60 | $5.15 | $5.39 | +3.06% | 15,264 |
| Sep 8, 2026 | $5.26 | $5.32 | $5.18 | $5.23 | +1.60% | 3,570 |
| Aug 31, 2026 | $5.23 | $5.32 | $5.13 | $5.15 | -0.48% | 7,175 |
| Aug 24, 2026 | $5.17 | $5.47 | $5.09 | $5.17 | +4.28% | 7,627 |
| Aug 17, 2026 | $5.07 | $5.47 | $4.95 | $4.96 | -0.25% | 21,705 |
| Aug 10, 2026 | $5.21 | $5.21 | $4.95 | $4.97 | +1.53% | 4,587 |
| Aug 3, 2026 | $4.93 | $5.22 | $4.87 | $4.90 | -0.61% | 15,594 |
| Jul 27, 2026 | $5.18 | $5.18 | $4.84 | $4.93 | -2.43% | 10,724 |
| Jul 20, 2026 | $4.93 | $5.26 | $4.91 | $5.05 | +2.02% | 22,431 |
| Jul 13, 2026 | $5.22 | $5.22 | $4.95 | $4.95 | -0.40% | 103,038 |
| Jul 6, 2026 | $5.23 | $5.23 | $4.88 | $4.97 | -5.02% | 6,070 |
| Jun 29, 2026 | $4.95 | $5.32 | $4.94 | $5.23 | +2.35% | 3,868 |
| Jun 22, 2026 | $4.89 | $5.16 | $4.71 | $5.11 | +3.07% | 10,693 |
| Jun 15, 2026 | $5.17 | $5.20 | $4.81 | $4.96 | -2.75% | 467,427 |
| Jun 8, 2026 | $4.99 | $5.10 | $4.83 | $5.10 | +2.20% | 198,588 |
| Jun 1, 2026 | $4.81 | $4.99 | $4.81 | $4.99 | +1.78% | 48,286 |
| May 26, 2026 | $5.21 | $5.21 | $4.78 | $4.90 | -5.90% | 27,192 |
| May 18, 2026 | $4.85 | $5.33 | $4.82 | $5.21 | +10.38% | 31,537 |
| May 11, 2026 | $5.30 | $5.30 | $4.72 | $4.72 | -2.63% | 12,867 |
| May 4, 2026 | $5.07 | $5.55 | $4.85 | $4.85 | -6.69% | 712,347 |
| Apr 27, 2026 | $5.05 | $5.43 | $5.04 | $5.20 | +2.87% | 2,947 |
| Apr 20, 2026 | $5.27 | $5.33 | $4.98 | $5.05 | +1.76% | 7,938 |
| Apr 13, 2026 | $5.47 | $5.49 | $4.96 | $4.96 | -10.02% | 27,757 |
| Apr 6, 2026 | $5.50 | $5.60 | $5.13 | $5.52 | +1.15% | 4,046 |
| Mar 30, 2026 | $5.20 | $5.45 | $4.95 | $5.45 | +9.05% | 7,337 |
| Mar 23, 2026 | $4.94 | $5.15 | $4.88 | $5.00 | +1.13% | 1,112,743 |
| Mar 16, 2026 | $5.23 | $5.23 | $4.94 | $4.94 | -4.37% | 1,160 |
| Mar 9, 2026 | $5.03 | $5.17 | $5.03 | $5.17 | +2.78% | 335 |
| Mar 2, 2026 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | 0 |
| Feb 23, 2026 | $4.76 | $5.03 | $4.76 | $5.03 | +5.67% | 498 |
| Feb 17, 2026 | $5.21 | $5.21 | $4.76 | $4.76 | -8.64% | 212 |
| Feb 9, 2026 | $4.69 | $5.21 | $4.69 | $5.21 | +11.09% | 283 |
| Feb 2, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Jan 26, 2026 | $4.54 | $4.69 | $4.54 | $4.69 | +3.30% | 8,303 |
| Jan 20, 2026 | $4.70 | $4.71 | $4.54 | $4.54 | -3.40% | 1,283 |
| Jan 12, 2026 | $4.31 | $4.70 | $4.31 | $4.70 | +9.05% | 3,677 |
| Jan 5, 2026 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Dec 29, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Dec 22, 2025 | $4.53 | $4.53 | $4.31 | $4.31 | -3.36% | 10,518 |
| Dec 15, 2025 | $4.57 | $4.57 | $4.46 | $4.46 | -2.41% | 1,493 |
| Dec 8, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | 0.00% | 0 |
| Dec 1, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | +10.65% | 341 |
| Nov 24, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | 0.00% | 0 |
| Nov 17, 2025 | $4.14 | $4.14 | $4.13 | $4.13 | -0.24% | 527 |
| Nov 10, 2025 | $4.86 | $4.86 | $4.14 | $4.14 | -14.81% | 6,619 |
| Nov 3, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | -4.33% | 1,104 |
| Oct 27, 2025 | $5.10 | $5.10 | $4.91 | $5.08 | +3.67% | 3,715 |
| Oct 20, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 13, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Oct 6, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Sep 29, 2025 | $4.42 | $4.90 | $4.42 | $4.90 | +10.86% | 1,000 |
| Sep 22, 2025 | $4.09 | $4.42 | $4.09 | $4.42 | +8.07% | 520 |
| Sep 15, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | 0.00% | 0 |
| Sep 8, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | 0.00% | 0 |
| Sep 2, 2025 | $4.25 | $4.25 | $4.09 | $4.09 | -3.76% | 5,182 |
| Aug 25, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Aug 18, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Aug 11, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | -3.63% | 1,200 |
| Aug 4, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Jul 28, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | 0.00% | 0 |
| Jul 21, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | +0.11% | 0 |
| Jul 14, 2025 | $4.42 | $4.46 | $4.41 | $4.41 | +3.65% | 2,800 |
| Jul 7, 2025 | $4.33 | $4.59 | $4.18 | $4.25 | -1.85% | 4,551 |
| Jun 30, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | +1.41% | 1,780 |
| Jun 23, 2025 | $4.25 | $4.27 | $4.25 | $4.27 | +5.43% | 2,360 |
| Jun 16, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | 0.00% | 0 |
| Jun 9, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | +3.32% | 171 |
| Jun 2, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| May 27, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| May 19, 2025 | $3.76 | $3.92 | $3.76 | $3.92 | +4.26% | 9,615 |
| May 12, 2025 | $3.72 | $3.92 | $3.72 | $3.76 | +1.21% | 1,758 |
| May 5, 2025 | $3.85 | $3.85 | $3.72 | $3.72 | -3.51% | 61,193 |
| Apr 28, 2025 | $3.92 | $3.92 | $3.85 | $3.85 | -1.79% | 4,129 |
| Apr 21, 2025 | $3.67 | $3.92 | $3.67 | $3.92 | +12.32% | 1,793 |
| Apr 14, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 0 |
| Apr 7, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 0 |
| Mar 31, 2025 | $3.30 | $3.49 | $3.30 | $3.49 | +5.76% | 200 |
| Mar 24, 2025 | $3.25 | $3.30 | $3.25 | $3.30 | +1.54% | 349 |
| Mar 17, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | +0.15% | 0 |
| Mar 10, 2025 | $3.28 | $3.58 | $3.25 | $3.25 | -1.07% | 67,561 |
| Mar 3, 2025 | $3.24 | $3.28 | $3.24 | $3.28 | +1.23% | 323 |
| Feb 24, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | +6.23% | 4,250 |
| Feb 18, 2025 | $3.00 | $3.05 | $3.00 | $3.05 | +1.67% | 30,400 |
| Feb 10, 2025 | $3.10 | $3.10 | $3.00 | $3.00 | -4.46% | 66,185 |
| Feb 3, 2025 | $3.09 | $3.14 | $3.09 | $3.14 | +1.62% | 20,000 |
| Jan 27, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | 0.00% | 0 |
| Jan 21, 2025 | $3.13 | $3.13 | $3.09 | $3.09 | -2.52% | 21,965 |
| Jan 13, 2025 | $3.05 | $3.17 | $3.05 | $3.17 | +9.31% | 4,611 |
| Jan 6, 2025 | $3.26 | $3.26 | $2.90 | $2.90 | -11.04% | 632 |
| Dec 30, 2024 | $3.26 | $3.26 | $3.26 | $3.26 | 0.00% | 0 |
| Dec 23, 2024 | $3.21 | $3.26 | $3.21 | $3.26 | +1.24% | 77,590 |
| Dec 16, 2024 | $3.21 | $3.22 | $3.21 | $3.22 | +0.31% | 2,034,549 |
| Dec 9, 2024 | $3.56 | $3.56 | $3.21 | $3.21 | -9.83% | 4,480 |
| Dec 2, 2024 | $3.56 | $3.56 | $3.56 | $3.56 | +1.14% | 394 |
| Nov 25, 2024 | $3.52 | $3.52 | $3.52 | $3.52 | -1.12% | 1,795 |
| Nov 18, 2024 | $3.50 | $3.56 | $3.50 | $3.56 | +2.01% | 1,016 |
| Nov 11, 2024 | $3.79 | $3.79 | $3.49 | $3.49 | -7.92% | 404 |
| Nov 4, 2024 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Oct 28, 2024 | $4.15 | $4.15 | $3.79 | $3.79 | -8.67% | 395 |
| Oct 21, 2024 | $4.15 | $4.15 | $4.15 | $4.15 | 0.00% | 0 |
| Oct 14, 2024 | $4.14 | $4.15 | $4.12 | $4.15 | +0.24% | 500 |
| Oct 7, 2024 | $4.14 | $4.14 | $4.14 | $4.14 | 0.00% | 0 |
| Sep 30, 2024 | $4.40 | $4.40 | $4.14 | $4.14 | -5.91% | 102,200 |
| Sep 23, 2024 | $4.40 | $4.40 | $4.40 | $4.40 | 0.00% | 0 |
| Sep 16, 2024 | $4.54 | $4.54 | $4.33 | $4.40 | -2.22% | 2,700 |
| Sep 9, 2024 | $4.50 | $4.50 | $4.50 | $4.50 | +1.12% | 200 |
| Sep 3, 2024 | $3.96 | $4.45 | $3.96 | $4.45 | +12.37% | 16,100 |
| Aug 26, 2024 | $3.96 | $3.96 | $3.96 | $3.96 | 0.00% | 0 |
| Aug 19, 2024 | $3.96 | $3.96 | $3.96 | $3.96 | 0.00% | 19,400 |
| Aug 12, 2024 | $4.10 | $4.10 | $3.96 | $3.96 | -3.41% | 6,700 |
| Aug 5, 2024 | $3.90 | $4.10 | $3.90 | $4.10 | +5.13% | 2,100 |
| Jul 29, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Jul 22, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 8,600 |
| Jul 15, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | -0.26% | 4,000 |
| Jul 8, 2024 | $3.56 | $3.91 | $3.56 | $3.91 | +0.51% | 700 |
| Jul 1, 2024 | $3.89 | $3.89 | $3.89 | $3.89 | +6.28% | 120,300 |
| Jun 24, 2024 | $3.70 | $3.70 | $3.66 | $3.66 | -1.08% | 14,700 |
| Jun 17, 2024 | $3.77 | $3.77 | $3.70 | $3.70 | -1.86% | 800 |
| Jun 10, 2024 | $3.89 | $3.89 | $3.77 | $3.77 | -3.08% | 68,400 |
| Jun 3, 2024 | $3.89 | $3.89 | $3.89 | $3.89 | 0.00% | 0 |
| May 28, 2024 | $3.95 | $3.95 | $3.89 | $3.89 | -1.52% | 11,400 |
| May 20, 2024 | $4.28 | $4.28 | $3.95 | $3.95 | -7.71% | 500 |
| May 13, 2024 | $3.79 | $4.28 | $3.79 | $4.28 | +12.93% | 46,500 |
| May 6, 2024 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Apr 29, 2024 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Apr 22, 2024 | $3.58 | $3.79 | $3.58 | $3.79 | +5.87% | 8,800 |
| Apr 15, 2024 | $3.74 | $3.74 | $3.58 | $3.58 | -4.28% | 14,400 |
| Apr 8, 2024 | $3.94 | $3.94 | $3.74 | $3.74 | -5.08% | 2,200 |
| Apr 1, 2024 | $3.94 | $3.94 | $3.94 | $3.94 | +1.03% | 108,400 |
| Mar 25, 2024 | $3.75 | $3.92 | $3.75 | $3.90 | +4.00% | 45,600 |
| Mar 18, 2024 | $3.98 | $3.98 | $3.75 | $3.75 | -5.78% | 128,300 |
| Mar 11, 2024 | $4.11 | $4.12 | $3.91 | $3.98 | -3.16% | 46,400 |
| Mar 4, 2024 | $3.89 | $4.11 | $3.89 | $4.11 | +4.31% | 5,200 |
| Feb 26, 2024 | $3.94 | $3.95 | $3.94 | $3.94 | -3.67% | 46,600 |
| Feb 20, 2024 | $4.03 | $4.13 | $3.98 | $4.09 | +1.24% | 1,113,600 |
| Feb 12, 2024 | $4.03 | $4.14 | $3.93 | $4.04 | -1.94% | 4,600 |
| Feb 5, 2024 | $4.21 | $4.38 | $4.07 | $4.12 | -6.15% | 13,800 |
| Jan 29, 2024 | $4.27 | $4.48 | $4.27 | $4.39 | +0.46% | 6,900 |
| Jan 22, 2024 | $4.85 | $4.85 | $4.37 | $4.37 | -9.90% | 25,600 |
| Jan 16, 2024 | $4.85 | $4.85 | $4.85 | $4.85 | -3.19% | 2,300 |
| Jan 8, 2024 | $5.05 | $5.05 | $5.01 | $5.01 | -0.79% | 200 |
| Jan 2, 2024 | $4.84 | $5.05 | $4.84 | $5.05 | +3.06% | 4,200 |
| Dec 26, 2023 | $4.90 | $4.90 | $4.90 | $4.90 | 0.00% | 0 |
| Dec 18, 2023 | $5.03 | $5.03 | $4.75 | $4.90 | -1.21% | 1,500 |
| Dec 11, 2023 | $4.90 | $5.05 | $4.86 | $4.96 | +1.22% | 45,100 |
| Dec 4, 2023 | $4.88 | $4.90 | $4.74 | $4.90 | +0.20% | 29,400 |
| Nov 27, 2023 | $4.70 | $4.89 | $4.70 | $4.89 | +0.82% | 4,000 |
| Nov 20, 2023 | $4.49 | $4.85 | $4.49 | $4.85 | +4.53% | 18,800 |
| Nov 13, 2023 | $4.50 | $4.70 | $4.42 | $4.64 | +2.43% | 4,900 |
| Nov 6, 2023 | $4.65 | $4.65 | $4.45 | $4.53 | +0.44% | 4,200 |
| Oct 30, 2023 | $3.94 | $4.51 | $3.94 | $4.51 | +14.47% | 2,400 |
| Oct 23, 2023 | $4.00 | $4.05 | $3.90 | $3.94 | -1.50% | 2,800 |
| Oct 16, 2023 | $3.90 | $4.05 | $3.90 | $4.00 | +3.09% | 4,000 |
| Oct 9, 2023 | $3.86 | $4.09 | $3.86 | $3.88 | +0.78% | 27,900 |
| Oct 2, 2023 | $4.11 | $4.11 | $3.85 | $3.85 | -6.33% | 1,300 |
| Sep 25, 2023 | $4.45 | $4.45 | $4.11 | $4.11 | -9.27% | 48,400 |
| Sep 18, 2023 | $4.45 | $4.63 | $4.24 | $4.53 | +0.67% | 31,200 |
| Sep 11, 2023 | $4.29 | $4.62 | $4.29 | $4.50 | +4.90% | 12,500 |
| Sep 5, 2023 | $4.67 | $4.67 | $4.29 | $4.29 | -8.14% | 3,400 |
| Aug 28, 2023 | $4.67 | $4.67 | $4.67 | $4.67 | +1.97% | 2,200 |
| Aug 21, 2023 | $4.60 | $4.60 | $4.58 | $4.58 | +1.10% | 3,500 |
| Aug 14, 2023 | $4.70 | $4.70 | $4.51 | $4.53 | +2.26% | 54,500 |
| Aug 7, 2023 | $4.43 | $4.43 | $4.43 | $4.43 | -9.03% | 139,100 |
| Jul 31, 2023 | $4.87 | $4.87 | $4.87 | $4.87 | +4.73% | 1,100 |
| Jul 24, 2023 | $4.65 | $4.65 | $4.65 | $4.65 | 0.00% | 0 |
| Jul 17, 2023 | $4.65 | $4.65 | $4.65 | $4.65 | 0.00% | 100,100 |
| Jul 10, 2023 | $4.78 | $4.78 | $4.65 | $4.65 | -6.44% | 10,300 |
| Jul 3, 2023 | $4.97 | $4.97 | $4.97 | $4.97 | 0.00% | 0 |
| Jun 26, 2023 | $4.97 | $4.97 | $4.97 | $4.97 | 0.00% | 11,700 |
| Jun 20, 2023 | $5.08 | $5.15 | $4.97 | $4.97 | +0.61% | 700 |
| Jun 12, 2023 | $5.24 | $5.24 | $4.94 | $4.94 | -3.14% | 3,100 |
| Jun 5, 2023 | $5.10 | $5.10 | $5.10 | $5.10 | 0.00% | 0 |
| May 30, 2023 | $5.00 | $5.10 | $5.00 | $5.10 | +2.00% | 2,600 |
| May 22, 2023 | $5.35 | $5.35 | $5.00 | $5.00 | -6.54% | 9,500 |
| May 15, 2023 | $5.35 | $5.35 | $5.35 | $5.35 | +3.88% | 25,100 |
| May 8, 2023 | $5.42 | $5.42 | $5.15 | $5.15 | -8.04% | 1,200 |
| May 1, 2023 | $5.41 | $5.60 | $5.27 | $5.60 | +3.51% | 25,600 |
| Apr 24, 2023 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 0 |
| Apr 17, 2023 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 151,100 |
| Apr 10, 2023 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 7,100 |
| Apr 3, 2023 | $5.41 | $5.41 | $5.41 | $5.41 | +0.74% | 100,900 |
| Mar 27, 2023 | $5.20 | $5.37 | $5.20 | $5.37 | +3.07% | 1,100 |
| Mar 20, 2023 | $5.14 | $5.26 | $5.05 | $5.21 | +1.36% | 8,300 |
| Mar 13, 2023 | $5.00 | $5.20 | $5.00 | $5.14 | +2.80% | 1,000 |
| Mar 6, 2023 | $5.06 | $5.06 | $5.00 | $5.00 | -1.19% | 400 |
| Feb 27, 2023 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 0 |
| Feb 21, 2023 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 0 |
| Feb 13, 2023 | $5.15 | $5.15 | $5.06 | $5.06 | -1.75% | 700 |
| Feb 6, 2023 | $5.12 | $5.15 | $5.05 | $5.15 | +0.59% | 800 |
| Jan 30, 2023 | $4.92 | $5.12 | $4.83 | $5.12 | -3.58% | 8,700 |
| Jan 23, 2023 | $5.31 | $5.31 | $5.31 | $5.31 | +0.76% | 1,600 |
| Jan 17, 2023 | $5.35 | $5.35 | $5.25 | $5.27 | -1.50% | 3,700 |
| Jan 9, 2023 | $5.00 | $5.35 | $5.00 | $5.35 | +4.29% | 20,600 |
| Jan 3, 2023 | $5.05 | $5.16 | $5.05 | $5.13 | +1.58% | 2,000 |
| Dec 27, 2022 | $5.05 | $5.05 | $5.05 | $5.05 | 0.00% | 0 |
| Dec 19, 2022 | $4.77 | $5.05 | $4.77 | $5.05 | +5.87% | 2,300 |
| Dec 12, 2022 | $4.77 | $4.77 | $4.77 | $4.77 | 0.00% | 11,700 |
| Dec 5, 2022 | $4.77 | $4.77 | $4.77 | $4.77 | 0.00% | 200 |
| Nov 28, 2022 | $4.59 | $4.77 | $4.58 | $4.77 | +3.92% | 6,600 |
| Nov 21, 2022 | $4.57 | $4.69 | $4.57 | $4.59 | +0.44% | 1,300 |
| Nov 14, 2022 | $4.61 | $4.61 | $4.57 | $4.57 | +3.63% | 2,100 |
| Nov 7, 2022 | $4.10 | $4.56 | $4.10 | $4.41 | +7.56% | 1,000 |
| Oct 31, 2022 | $4.30 | $4.40 | $4.10 | $4.10 | -4.65% | 500 |
| Oct 24, 2022 | $4.20 | $4.30 | $4.20 | $4.30 | -0.46% | 46,600 |
| Oct 17, 2022 | $3.90 | $4.32 | $3.90 | $4.32 | +10.77% | 13,100 |
| Oct 10, 2022 | $4.18 | $4.18 | $3.77 | $3.90 | -13.33% | 3,300 |
| Oct 3, 2022 | $4.39 | $4.50 | $4.39 | $4.50 | 0.00% | 900 |
| Sep 26, 2022 | $5.06 | $5.06 | $4.50 | $4.50 | -11.07% | 500 |
| Sep 19, 2022 | $5.06 | $5.06 | $5.06 | $5.06 | -0.98% | 400 |
| Sep 12, 2022 | $4.86 | $5.11 | $4.86 | $5.11 | +8.72% | 4,200 |
| Sep 6, 2022 | $4.70 | $4.70 | $4.70 | $4.70 | -2.49% | 500 |
| Aug 29, 2022 | $5.10 | $5.10 | $4.69 | $4.82 | -9.23% | 5,900 |
| Aug 22, 2022 | $5.19 | $5.31 | $4.96 | $5.31 | +2.31% | 5,500 |
| Aug 15, 2022 | $5.43 | $5.43 | $5.19 | $5.19 | -4.42% | 700 |
| Aug 8, 2022 | $5.00 | $5.43 | $5.00 | $5.43 | +8.60% | 400 |
| Aug 1, 2022 | $4.89 | $5.00 | $4.89 | $5.00 | +2.25% | 400 |
| Jul 25, 2022 | $4.87 | $4.89 | $4.87 | $4.89 | +0.41% | 23,000 |
| Jul 18, 2022 | $4.44 | $4.87 | $4.44 | $4.87 | +9.68% | 400 |
| Jul 11, 2022 | $4.72 | $4.72 | $4.44 | $4.44 | -5.93% | 9,900 |
| Jul 5, 2022 | $4.79 | $4.79 | $4.53 | $4.72 | -6.35% | 4,700 |
| Jun 27, 2022 | $4.66 | $5.04 | $4.66 | $5.04 | +8.15% | 1,200 |
| Jun 21, 2022 | $4.63 | $4.72 | $4.63 | $4.66 | +2.64% | 2,700 |
| Jun 13, 2022 | $4.79 | $4.82 | $4.54 | $4.54 | -9.38% | 10,100 |
| Jun 6, 2022 | $5.22 | $5.22 | $5.01 | $5.01 | +3.30% | 19,100 |
| May 31, 2022 | $5.17 | $5.17 | $4.85 | $4.85 | -6.19% | 5,100 |
| May 23, 2022 | $4.66 | $5.25 | $4.66 | $5.17 | +10.94% | 1,100 |
| May 16, 2022 | $4.66 | $4.66 | $4.66 | $4.66 | 0.00% | 0 |
| May 9, 2022 | $4.49 | $4.76 | $4.49 | $4.66 | +3.79% | 11,400 |
| May 2, 2022 | $4.49 | $4.49 | $4.49 | $4.49 | 0.00% | 400,000 |
| Apr 25, 2022 | $5.09 | $5.09 | $4.49 | $4.49 | -11.79% | 4,600 |
| Apr 18, 2022 | $5.14 | $5.14 | $5.09 | $5.09 | +1.60% | 1,500 |
| Apr 11, 2022 | $5.01 | $5.01 | $5.01 | $5.01 | 0.00% | 0 |
| Apr 4, 2022 | $4.87 | $5.01 | $4.84 | $5.01 | +6.14% | 30,300 |
| Mar 28, 2022 | $4.62 | $4.72 | $4.62 | $4.72 | +2.16% | 900 |
| Mar 21, 2022 | $4.62 | $4.62 | $4.62 | $4.62 | 0.00% | 1,000 |
| Mar 14, 2022 | $4.26 | $4.82 | $4.26 | $4.62 | +8.45% | 1,600 |
| Mar 7, 2022 | $4.26 | $4.26 | $4.26 | $4.26 | 0.00% | 30,700 |
| Feb 28, 2022 | $4.70 | $4.70 | $4.26 | $4.26 | -9.36% | 1,400 |
| Feb 22, 2022 | $4.71 | $4.71 | $4.70 | $4.70 | -0.21% | 1,700 |
| Feb 14, 2022 | $4.85 | $4.85 | $4.50 | $4.71 | -2.89% | 21,400 |
| Feb 7, 2022 | $4.85 | $4.85 | $4.85 | $4.85 | 0.00% | 0 |
| Jan 31, 2022 | $5.12 | $5.12 | $4.85 | $4.85 | -5.27% | 6,800 |
| Jan 24, 2022 | $5.12 | $5.12 | $5.12 | $5.12 | 0.00% | 0 |
| Jan 18, 2022 | $5.12 | $5.12 | $5.12 | $5.12 | 0.00% | 0 |
| Jan 10, 2022 | $5.21 | $5.21 | $5.12 | $5.12 | -1.73% | 4,600 |
| Jan 3, 2022 | $5.21 | $5.21 | $5.21 | $5.21 | 0.00% | 0 |
| Dec 27, 2021 | $5.40 | $5.40 | $5.21 | $5.21 | +0.58% | 9,700 |
| Dec 20, 2021 | $5.51 | $5.51 | $5.18 | $5.18 | -5.99% | 22,000 |
| Dec 13, 2021 | $5.24 | $5.51 | $5.24 | $5.51 | +5.15% | 79,400 |
| Dec 6, 2021 | $5.24 | $5.24 | $5.24 | $5.24 | 0.00% | 0 |
| Nov 29, 2021 | $5.29 | $5.29 | $5.24 | $5.24 | -0.95% | 800 |
| Nov 22, 2021 | $5.45 | $5.45 | $5.29 | $5.29 | -2.94% | 500 |
| Nov 15, 2021 | $5.50 | $5.50 | $5.45 | $5.45 | -0.73% | 8,800 |
| Nov 8, 2021 | $5.45 | $5.49 | $5.45 | $5.49 | +0.73% | 1,300 |
| Nov 1, 2021 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Oct 25, 2021 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Oct 18, 2021 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Oct 11, 2021 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Oct 4, 2021 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Sep 27, 2021 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 0 |
| Sep 20, 2021 | $5.37 | $5.45 | $5.37 | $5.45 | +1.49% | 9,400 |
| Sep 13, 2021 | $5.54 | $5.54 | $5.37 | $5.37 | -3.07% | 1,000 |
| Sep 7, 2021 | $5.25 | $5.54 | $5.25 | $5.54 | +5.52% | 5,000 |
| Aug 30, 2021 | $5.25 | $5.25 | $5.25 | $5.25 | 0.00% | 0 |
| Aug 23, 2021 | $5.25 | $5.25 | $5.25 | $5.25 | 0.00% | 0 |
| Aug 16, 2021 | $5.25 | $5.25 | $5.25 | $5.25 | 0.00% | 0 |
| Aug 9, 2021 | $5.25 | $5.25 | $5.25 | $5.25 | -0.57% | 500 |
| Aug 2, 2021 | $5.41 | $5.41 | $5.25 | $5.28 | -2.40% | 10,800 |
| Jul 26, 2021 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 0 |
| Jul 19, 2021 | $5.41 | $5.41 | $5.41 | $5.41 | 0.00% | 0 |
| Jul 12, 2021 | $5.38 | $5.41 | $5.38 | $5.41 | +0.56% | 14,000 |
| Jul 6, 2021 | $5.38 | $5.38 | $5.38 | $5.38 | 0.00% | 0 |
| Jun 28, 2021 | $5.38 | $5.38 | $5.38 | $5.38 | 0.00% | 0 |
| Jun 21, 2021 | $5.44 | $5.44 | $5.38 | $5.38 | -1.10% | 7,800 |
| Jun 14, 2021 | $5.44 | $5.44 | $5.44 | $5.44 | 0.00% | 0 |
| Jun 7, 2021 | $5.47 | $5.47 | $5.44 | $5.44 | -2.86% | 17,200 |
| Jun 1, 2021 | $5.76 | $5.76 | $5.60 | $5.60 | -2.78% | 900 |
| May 24, 2021 | $5.76 | $5.76 | $5.76 | $5.76 | 0.00% | 0 |
| May 17, 2021 | $5.50 | $5.76 | $5.50 | $5.76 | -5.57% | 9,000 |
| May 10, 2021 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 0 |
| May 3, 2021 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 0 |
| Apr 26, 2021 | $6.10 | $6.10 | $6.10 | $6.10 | 0.00% | 0 |
| Apr 19, 2021 | $6.00 | $6.10 | $5.96 | $6.10 | +1.67% | 9,700 |
| Apr 12, 2021 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Apr 5, 2021 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Mar 29, 2021 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 1,800 |
| Mar 22, 2021 | $6.00 | $6.00 | $6.00 | $6.00 | +2.21% | 123,000 |
| Mar 15, 2021 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 4,300 |
| Mar 8, 2021 | $5.45 | $5.87 | $5.45 | $5.87 | +7.71% | 16,400 |
| Mar 1, 2021 | $5.80 | $5.80 | $5.45 | $5.45 | -6.03% | 400 |
| Feb 22, 2021 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Feb 16, 2021 | $6.17 | $6.17 | $5.80 | $5.80 | -6.00% | 2,700 |
| Feb 8, 2021 | $6.16 | $6.17 | $6.16 | $6.17 | +0.16% | 8,700 |
| Feb 1, 2021 | $6.20 | $6.27 | $6.16 | $6.16 | -0.65% | 43,900 |
| Jan 25, 2021 | $6.65 | $6.65 | $6.20 | $6.20 | -6.77% | 2,200 |
| Jan 19, 2021 | $6.65 | $6.65 | $6.65 | $6.65 | 0.00% | 0 |
| Jan 11, 2021 | $6.79 | $6.79 | $6.65 | $6.65 | -2.06% | 800 |
| Jan 4, 2021 | $5.33 | $6.79 | $5.33 | $6.79 | +27.39% | 15,200 |
| Dec 28, 2020 | $5.33 | $5.33 | $5.33 | $5.33 | 0.00% | 0 |
| Dec 21, 2020 | $5.33 | $5.33 | $5.33 | $5.33 | 0.00% | 400 |
| Dec 14, 2020 | $5.33 | $5.33 | $5.33 | $5.33 | 0.00% | 0 |
| Dec 7, 2020 | $5.33 | $5.33 | $5.33 | $5.33 | 0.00% | 0 |
| Nov 30, 2020 | $5.55 | $5.55 | $5.33 | $5.33 | -1.11% | 15,400 |
| Nov 23, 2020 | $5.22 | $5.39 | $5.22 | $5.39 | +3.26% | 5,600 |
| Nov 16, 2020 | $5.02 | $5.22 | $5.02 | $5.22 | +3.98% | 1,000 |
| Nov 9, 2020 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 2,400 |
| Nov 2, 2020 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 0 |
| Oct 26, 2020 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 0 |
| Oct 19, 2020 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 0 |
| Oct 12, 2020 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 0 |
| Oct 5, 2020 | $5.02 | $5.02 | $5.02 | $5.02 | 0.00% | 0 |
| Sep 28, 2020 | $5.00 | $5.02 | $5.00 | $5.02 | +0.40% | 2,000 |
| Sep 21, 2020 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Sep 14, 2020 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Sep 8, 2020 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 1,000 |
| Aug 31, 2020 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Aug 24, 2020 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 0 |
| Aug 17, 2020 | $4.76 | $5.00 | $4.76 | $5.00 | +5.04% | 1,200 |
| Aug 10, 2020 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Aug 3, 2020 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Jul 27, 2020 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Jul 20, 2020 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Jul 13, 2020 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Jul 6, 2020 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Jun 29, 2020 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Jun 22, 2020 | $4.76 | $4.76 | $4.76 | $4.76 | 0.00% | 0 |
| Jun 15, 2020 | $4.50 | $4.76 | $4.50 | $4.76 | +5.78% | 1,900 |
| Jun 8, 2020 | $4.64 | $4.65 | $4.50 | $4.50 | -3.02% | 2,300 |
| Jun 1, 2020 | $4.64 | $4.64 | $4.64 | $4.64 | +0.22% | 100 |
| May 26, 2020 | $3.85 | $4.63 | $3.85 | $4.63 | +20.26% | 9,400 |
| May 18, 2020 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| May 11, 2020 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| May 4, 2020 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| Apr 27, 2020 | $3.85 | $3.85 | $3.85 | $3.85 | 0.00% | 0 |
| Apr 20, 2020 | $4.00 | $4.00 | $3.85 | $3.85 | -1.79% | 5,800 |
| Apr 13, 2020 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Apr 6, 2020 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 38,000 |
| Mar 30, 2020 | $3.92 | $3.92 | $3.92 | $3.92 | +17.37% | 27,500 |
| Mar 23, 2020 | $3.34 | $3.34 | $3.34 | $3.34 | -4.57% | 7,900 |
| Mar 16, 2020 | $3.80 | $3.80 | $3.44 | $3.50 | -8.85% | 49,300 |
| Mar 9, 2020 | $4.98 | $4.98 | $3.84 | $3.84 | -22.89% | 19,600 |
| Mar 2, 2020 | $4.95 | $4.98 | $4.95 | $4.98 | +2.89% | 10,900 |
| Feb 24, 2020 | $4.74 | $4.93 | $4.74 | $4.84 | +2.11% | 44,000 |
| Feb 18, 2020 | $4.74 | $4.74 | $4.74 | $4.74 | 0.00% | 0 |
| Feb 10, 2020 | $4.74 | $4.74 | $4.74 | $4.74 | 0.00% | 6,300 |
| Feb 3, 2020 | $4.74 | $4.74 | $4.74 | $4.74 | 0.00% | 0 |
| Jan 27, 2020 | $4.74 | $4.74 | $4.74 | $4.74 | 0.00% | 0 |
| Jan 21, 2020 | $4.60 | $4.74 | $4.60 | $4.74 | +17.33% | 571,400 |
| Jan 13, 2020 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 17,100 |
| Jan 6, 2020 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 0 |
| Dec 30, 2019 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 0 |
| Dec 23, 2019 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 0 |
| Dec 16, 2019 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 0 |
| Dec 9, 2019 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 0 |
| Dec 2, 2019 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 0 |
| Nov 25, 2019 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 0 |
| Nov 18, 2019 | $4.04 | $4.04 | $4.04 | $4.04 | 0.00% | 0 |
| Nov 11, 2019 | $4.02 | $4.04 | $4.02 | $4.04 | +0.50% | 1,000 |
| Nov 4, 2019 | $3.73 | $4.02 | $3.73 | $4.02 | +7.77% | 22,800 |
| Oct 28, 2019 | $3.73 | $3.73 | $3.73 | $3.73 | 0.00% | 0 |
| Oct 21, 2019 | $3.73 | $3.73 | $3.73 | $3.73 | 0.00% | 0 |
| Oct 14, 2019 | $3.73 | $3.73 | $3.73 | $3.73 | 0.00% | 0 |
| Oct 7, 2019 | $3.73 | $3.73 | $3.73 | $3.73 | 0.00% | 0 |
| Sep 30, 2019 | $3.73 | $3.73 | $3.73 | $3.73 | 0.00% | 0 |
| Sep 23, 2019 | $3.73 | $3.73 | $3.73 | $3.73 | 0.00% | 0 |
| Sep 16, 2019 | $3.73 | $3.73 | $3.73 | $3.73 | 0.00% | 0 |
| Sep 9, 2019 | $3.61 | $3.73 | $3.61 | $3.73 | +3.32% | 53,500 |
| Sep 3, 2019 | $3.61 | $3.61 | $3.61 | $3.61 | 0.00% | 0 |
| Aug 26, 2019 | $3.61 | $3.61 | $3.61 | $3.61 | 0.00% | 0 |
| Aug 19, 2019 | $3.68 | $3.68 | $3.61 | $3.61 | -1.90% | 300 |
| Aug 12, 2019 | $3.68 | $3.68 | $3.68 | $3.68 | 0.00% | 29,600 |
| Aug 5, 2019 | $3.68 | $3.68 | $3.68 | $3.68 | 0.00% | 37,000 |
| Jul 29, 2019 | $3.65 | $3.68 | $3.65 | $3.68 | +0.82% | 29,600 |
| Jul 22, 2019 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Jul 15, 2019 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Jul 8, 2019 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Jul 1, 2019 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Jun 24, 2019 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Jun 17, 2019 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Jun 10, 2019 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Jun 3, 2019 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| May 28, 2019 | $3.90 | $3.90 | $3.65 | $3.65 | -6.41% | 79,300 |
| May 20, 2019 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| May 13, 2019 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| May 6, 2019 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Apr 29, 2019 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Apr 22, 2019 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Apr 15, 2019 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Apr 8, 2019 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Apr 1, 2019 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Mar 25, 2019 | $3.52 | $3.90 | $3.52 | $3.90 | +10.80% | 6,400 |
| Mar 18, 2019 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Mar 11, 2019 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Mar 4, 2019 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 15,000 |
| Feb 25, 2019 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Feb 19, 2019 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Feb 11, 2019 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Feb 4, 2019 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Jan 28, 2019 | $3.52 | $3.52 | $3.52 | $3.52 | 0.00% | 0 |
| Jan 22, 2019 | $3.52 | $3.52 | $3.52 | $3.52 | +1.15% | 300 |
| Jan 14, 2019 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Jan 7, 2019 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Dec 31, 2018 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Dec 24, 2018 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Dec 17, 2018 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 13,900 |
| Dec 10, 2018 | $3.47 | $3.48 | $3.47 | $3.48 | -0.85% | 14,700 |
| Dec 3, 2018 | $3.48 | $3.51 | $3.48 | $3.51 | +0.86% | 7,800 |
| Nov 26, 2018 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Nov 19, 2018 | $3.48 | $3.48 | $3.48 | $3.48 | 0.00% | 0 |
| Nov 12, 2018 | $3.55 | $3.55 | $3.48 | $3.48 | -1.97% | 2,000 |
| Nov 5, 2018 | $3.79 | $3.79 | $3.55 | $3.55 | -6.33% | 4,000 |
| Oct 29, 2018 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Oct 22, 2018 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Oct 15, 2018 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Oct 8, 2018 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Oct 1, 2018 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Sep 24, 2018 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Sep 17, 2018 | $3.72 | $3.79 | $3.72 | $3.79 | +1.88% | 13,900 |
| Sep 10, 2018 | $3.84 | $3.84 | $3.72 | $3.72 | -3.88% | 1,700 |
| Sep 4, 2018 | $3.87 | $3.87 | $3.87 | $3.87 | 0.00% | 0 |
| Aug 27, 2018 | $3.87 | $3.87 | $3.87 | $3.87 | 0.00% | 0 |
| Aug 20, 2018 | $3.87 | $3.87 | $3.87 | $3.87 | 0.00% | 0 |
| Aug 13, 2018 | $4.02 | $4.02 | $3.87 | $3.87 | -3.73% | 20,500 |
| Aug 6, 2018 | $3.92 | $4.07 | $3.92 | $4.02 | +2.55% | 43,900 |
| Jul 30, 2018 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Jul 23, 2018 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Jul 16, 2018 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Jul 9, 2018 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Jul 2, 2018 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Jun 25, 2018 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Jun 18, 2018 | $3.92 | $3.92 | $3.92 | $3.92 | 0.00% | 0 |
| Jun 11, 2018 | $3.92 | $3.92 | $3.92 | $3.92 | -2.00% | 3,800 |
| Jun 4, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| May 29, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| May 21, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| May 14, 2018 | $3.83 | $4.00 | $3.83 | $4.00 | +4.44% | 3,400 |
| May 7, 2018 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Apr 30, 2018 | $3.83 | $3.83 | $3.83 | $3.83 | 0.00% | 0 |
| Apr 23, 2018 | $3.60 | $3.83 | $3.60 | $3.83 | +6.39% | 1,600 |
| Apr 16, 2018 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Apr 9, 2018 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 50,600 |
| Apr 2, 2018 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Mar 26, 2018 | $3.60 | $3.60 | $3.60 | $3.60 | 0.00% | 0 |
| Mar 19, 2018 | $3.50 | $3.60 | $3.50 | $3.60 | +2.86% | 100 |
| Mar 12, 2018 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Mar 5, 2018 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Feb 26, 2018 | $3.50 | $3.50 | $3.50 | $3.50 | -2.23% | 10,000 |
| Feb 20, 2018 | $3.58 | $3.58 | $3.58 | $3.58 | 0.00% | 0 |
| Feb 12, 2018 | $3.58 | $3.58 | $3.58 | $3.58 | 0.00% | 0 |
| Feb 5, 2018 | $3.58 | $3.58 | $3.58 | $3.58 | 0.00% | 0 |
| Jan 29, 2018 | $3.58 | $3.58 | $3.58 | $3.58 | 0.00% | 0 |
| Jan 22, 2018 | $3.58 | $3.58 | $3.58 | $3.58 | +3.17% | 3,000 |
| Jan 16, 2018 | $3.53 | $3.53 | $3.47 | $3.47 | -1.70% | 200 |
| Jan 8, 2018 | $3.53 | $3.53 | $3.53 | $3.53 | 0.00% | 0 |
| Jan 2, 2018 | $3.55 | $3.55 | $3.53 | $3.53 | -0.56% | 8,500 |
| Dec 26, 2017 | $3.51 | $3.55 | $3.42 | $3.55 | +1.14% | 9,500 |
| Dec 18, 2017 | $3.51 | $3.51 | $3.51 | $3.51 | 0.00% | 0 |
| Dec 11, 2017 | $3.51 | $3.51 | $3.51 | $3.51 | 0.00% | 0 |
| Dec 4, 2017 | $3.41 | $3.51 | $3.41 | $3.51 | +2.93% | 18,000 |
| Nov 27, 2017 | $3.41 | $3.41 | $3.41 | $3.41 | 0.00% | 0 |
| Nov 20, 2017 | $3.41 | $3.41 | $3.41 | $3.41 | 0.00% | 0 |
| Nov 13, 2017 | $3.65 | $3.65 | $3.41 | $3.41 | -6.58% | 4,200 |
| Nov 6, 2017 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Oct 30, 2017 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Oct 23, 2017 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Oct 16, 2017 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Oct 9, 2017 | $3.55 | $3.65 | $3.55 | $3.65 | +2.82% | 1,200 |
| Oct 2, 2017 | $3.55 | $3.55 | $3.55 | $3.55 | -5.33% | 4,500 |
| Sep 25, 2017 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Sep 18, 2017 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 1,800 |
| Sep 11, 2017 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Sep 5, 2017 | $3.75 | $3.75 | $3.75 | $3.75 | 0.00% | 0 |
| Aug 28, 2017 | $3.62 | $3.79 | $3.62 | $3.75 | +3.59% | 4,200 |
| Aug 21, 2017 | $3.62 | $3.62 | $3.62 | $3.62 | 0.00% | 1,800 |
| Aug 14, 2017 | $3.62 | $3.62 | $3.62 | $3.62 | 0.00% | 0 |
| Aug 7, 2017 | $3.43 | $3.62 | $3.43 | $3.62 | +5.54% | 2,000 |
| Jul 31, 2017 | $3.43 | $3.43 | $3.43 | $3.43 | 0.00% | 0 |
| Jul 24, 2017 | $3.43 | $3.43 | $3.43 | $3.43 | 0.00% | 0 |
| Jul 17, 2017 | $3.43 | $3.43 | $3.43 | $3.43 | 0.00% | 0 |
| Jul 10, 2017 | $2.94 | $3.43 | $2.94 | $3.43 | +16.67% | 200 |
| Jul 3, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| Jun 26, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| Jun 19, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| Jun 12, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| Jun 5, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| May 30, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| May 22, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| May 15, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| May 8, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| May 1, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| Apr 24, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| Apr 17, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| Apr 10, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| Apr 3, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| Mar 27, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| Mar 20, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | 0.00% | 0 |
| Mar 13, 2017 | $2.94 | $2.94 | $2.94 | $2.94 | -2.00% | 5,800 |
| Mar 6, 2017 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Feb 27, 2017 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 0 |
| Feb 21, 2017 | $2.85 | $3.00 | $2.85 | $3.00 | +5.26% | 1,100 |
| Feb 13, 2017 | $2.85 | $2.85 | $2.85 | $2.85 | 0.00% | 0 |
| Feb 6, 2017 | $2.89 | $2.89 | $2.85 | $2.85 | -1.38% | 2,400 |
| Jan 30, 2017 | $2.89 | $2.89 | $2.89 | $2.89 | 0.00% | 0 |
| Jan 23, 2017 | $2.89 | $2.89 | $2.89 | $2.89 | 0.00% | 0 |
| Jan 17, 2017 | $2.89 | $2.89 | $2.89 | $2.89 | 0.00% | 0 |
| Jan 9, 2017 | $2.96 | $2.96 | $2.89 | $2.89 | -2.36% | 42,400 |
| Jan 3, 2017 | $2.98 | $2.98 | $2.96 | $2.96 | -0.67% | 73,200 |
| Dec 27, 2016 | $2.98 | $2.98 | $2.98 | $2.98 | 0.00% | 0 |
| Dec 19, 2016 | $2.95 | $2.98 | $2.95 | $2.98 | +1.02% | 2,600 |
| Dec 12, 2016 | $3.02 | $3.02 | $2.95 | $2.95 | -2.32% | 2,800 |
| Dec 5, 2016 | $3.11 | $3.11 | $3.02 | $3.02 | -2.89% | 26,500 |
| Nov 28, 2016 | $3.11 | $3.11 | $3.11 | $3.11 | 0.00% | 2,400 |
| Nov 21, 2016 | $3.11 | $3.11 | $3.11 | $3.11 | 0.00% | 0 |
| Nov 14, 2016 | $3.11 | $3.11 | $3.11 | $3.11 | 0.00% | 2,200 |
| Nov 7, 2016 | $3.20 | $3.20 | $3.11 | $3.11 | – | 1,300 |
Seasonality
ELCPF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | -0.4% | 0.2% | 4.0% | 5.1% | -1.1% | 2.9% | 0.4% | 0.4% | -0.8% | -0.1% | 0.9% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 2 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 8.8% | 7.2% | -1.5% | 5.2% | -5.9% | 1.1% | -0.6% | 6.2% | -0.3% | -1.6% | ||
| 2025 | -5.2% | 4.9% | 1.9% | 16.7% | 8.2% | 10.5% | 1.8% | -3.6% | 4.0% | 14.9% | -18.7% | 4.4% |
| 2024 | -10.4% | -10.3% | -1.0% | -2.8% | 8.7% | -5.9% | 6.6% | 1.5% | 11.1% | -14.0% | -7.0% | -7.4% |
| 2023 | -4.4% | 4.8% | 6.1% | 4.8% | -7.6% | -0.6% | -2.0% | -4.1% | -12.0% | -0.7% | 16.9% | 2.7% |
| 2022 | -1.7% | -8.2% | 0.4% | -0.9% | 15.1% | -9.9% | 4.9% | -4.1% | -4.1% | -4.4% | 10.9% | 5.9% |
| 2021 | 16.3% | -6.5% | 3.4% | 5.7% | -5.6% | -6.6% | 0.6% | -3.0% | 3.8% | 0.0% | -2.9% | -1.5% |
| 2020 | 17.3% | 2.1% | -19.0% | -1.8% | 26.9% | 2.8% | 0.0% | 5.0% | 0.0% | 0.4% | 6.2% | 0.0% |
| 2019 | 1.1% | 0.0% | 10.8% | 0.0% | -1.1% | 0.0% | 0.8% | -1.9% | 3.3% | 0.0% | 8.3% | 0.0% |
| 2018 | 0.8% | -2.2% | 2.9% | 13.0% | 4.4% | -2.0% | 0.0% | -1.3% | -2.1% | 0.0% | -8.2% | 0.0% |
| 2017 | -3.0% | 3.8% | -2.0% | 0.0% | 7.4% | 0.0% | 16.7% | 9.3% | 0.0% | -2.7% | -6.6% | 4.1% |
See a number that looks wrong?