|
Closing price on 8/16/2022
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
188,800 |
| Split-adjusted Price |
9.18 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.35
|
9.18
|
188,800
|
|
|
8/15/2022
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.50
|
9.27
|
168,000
|
|
|
8/12/2022
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.43
|
9.18
|
143,600
|
|
|
8/11/2022
|
-0.20 / -1.89%
|
10.70
|
11.00
|
10.40
|
10.40
|
10.68
|
9.18
|
508,800
|
|
|
8/10/2022
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.50
|
9.36
|
310,700
|
|
|
8/9/2022
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.62
|
9.36
|
259,500
|
|
|
8/8/2022
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.61
|
9.36
|
218,700
|
|
|
8/5/2022
|
+0.30 / +2.94%
|
10.20
|
10.70
|
10.00
|
10.50
|
10.42
|
9.27
|
527,400
|
|
|
8/4/2022
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
9.01
|
200,800
|
|
|
8/3/2022
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.25
|
9.10
|
244,600
|
|
|
8/2/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.09
|
8.92
|
242,600
|
|
|
8/1/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
8.92
|
158,000
|
|
|
7/29/2022
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.04
|
8.83
|
71,800
|
|
|
7/28/2022
|
+0.10 / +1.00%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.10
|
8.92
|
144,300
|
|
|
7/27/2022
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.91
|
8.83
|
101,600
|
|
|
7/26/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
8.74
|
78,000
|
|
|
7/25/2022
|
-0.50 / -4.81%
|
10.30
|
10.40
|
9.90
|
9.90
|
10.05
|
8.74
|
194,300
|
|
|
7/22/2022
|
+0.30 / +2.97%
|
10.00
|
10.50
|
9.90
|
10.40
|
10.26
|
9.18
|
416,200
|
|
|
7/21/2022
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.09
|
8.92
|
105,500
|
|
|
7/20/2022
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.17
|
9.01
|
433,700
|
|
|
7/19/2022
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.06
|
8.92
|
235,300
|
|
|
7/18/2022
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.92
|
8.83
|
135,900
|
|
|
7/15/2022
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.99
|
8.74
|
356,400
|
|
|
7/14/2022
|
+0.10 / +1.01%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.88
|
8.83
|
220,500
|
|
|
7/13/2022
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.80
|
8.74
|
112,500
|
|
|
7/12/2022
|
+0.30 / +3.16%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.72
|
8.65
|
224,200
|
|
|
7/11/2022
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.49
|
8.39
|
152,900
|
|
|
7/8/2022
|
+0.20 / +2.17%
|
9.90
|
9.90
|
9.20
|
9.40
|
9.38
|
8.30
|
77,300
|
|
|
7/7/2022
|
+0.20 / +2.22%
|
9.80
|
9.80
|
8.90
|
9.20
|
9.14
|
8.12
|
108,500
|
|
|
7/6/2022
|
-1.00 / -10.00%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.36
|
7.95
|
220,900
|
|
|