|
Closing price on 6/29/2023
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
267,500 |
| Split-adjusted Price |
9.10 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2023
|
-0.20 / -1.96%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.25
|
9.10
|
267,500
|
|
|
6/28/2023
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.31
|
9.28
|
141,800
|
|
|
6/27/2023
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.45
|
9.47
|
302,500
|
|
|
6/26/2023
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.70
|
10.20
|
9.99
|
9.28
|
314,600
|
|
|
6/23/2023
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.38
|
9.28
|
363,600
|
|
|
6/22/2023
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.49
|
9.56
|
414,300
|
|
|
6/21/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
10.70
|
10.62
|
9.74
|
451,100
|
|
|
6/20/2023
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.50
|
10.70
|
10.32
|
9.74
|
853,400
|
|
|
6/19/2023
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.70
|
9.80
|
9.95
|
8.92
|
541,000
|
|
|
6/16/2023
|
-0.10 / -0.98%
|
10.80
|
11.20
|
9.90
|
10.10
|
10.66
|
8.92
|
796,000
|
|
|
6/15/2023
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.10
|
10.20
|
9.94
|
9.01
|
760,900
|
|
|
6/14/2023
|
+0.20 / +2.20%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.29
|
8.21
|
475,800
|
|
|
6/13/2023
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.01
|
8.04
|
155,000
|
|
|
6/12/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.00
|
8.97
|
7.95
|
63,700
|
|
|
6/9/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.89
|
7.95
|
133,800
|
|
|
6/8/2023
|
-0.10 / -1.10%
|
9.30
|
9.40
|
8.90
|
9.00
|
9.12
|
7.95
|
257,500
|
|
|
6/7/2023
|
+0.10 / +1.11%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.05
|
8.04
|
198,500
|
|
|
6/6/2023
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
7.95
|
209,000
|
|
|
6/5/2023
|
+0.10 / +1.10%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.25
|
8.12
|
139,300
|
|
|
6/2/2023
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.19
|
8.04
|
161,400
|
|
|
6/1/2023
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.16
|
8.12
|
144,600
|
|
|
5/31/2023
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.12
|
7.95
|
239,900
|
|
|
5/30/2023
|
-0.20 / -2.17%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.11
|
7.95
|
161,500
|
|
|
5/29/2023
|
+0.60 / +6.98%
|
8.70
|
9.40
|
8.70
|
9.20
|
9.02
|
8.12
|
564,600
|
|
|
5/26/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.54
|
7.59
|
116,100
|
|
|
5/25/2023
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.50
|
7.59
|
162,400
|
|
|
5/24/2023
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.68
|
7.68
|
142,200
|
|
|
5/23/2023
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.71
|
7.77
|
268,400
|
|
|
5/22/2023
|
+0.30 / +3.57%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.74
|
7.68
|
313,200
|
|
|
5/19/2023
|
+0.10 / +1.20%
|
8.30
|
8.70
|
8.30
|
8.40
|
8.50
|
7.42
|
407,700
|
|
|