|
Closing price on 8/31/2022
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
363,700 |
| Split-adjusted Price |
10.51 |
|
|
PVG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2022
|
-0.60 / -4.80%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.09
|
10.51
|
363,700
|
|
|
8/30/2022
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.20
|
12.50
|
12.44
|
11.04
|
277,000
|
|
|
8/29/2022
|
+0.60 / +5.04%
|
11.80
|
12.50
|
11.50
|
12.50
|
12.09
|
11.04
|
1,105,000
|
|
|
8/26/2022
|
-0.40 / -3.25%
|
12.30
|
12.50
|
11.80
|
11.90
|
12.02
|
10.51
|
492,700
|
|
|
8/25/2022
|
+0.40 / +3.36%
|
11.90
|
12.70
|
11.60
|
12.30
|
12.23
|
10.86
|
742,400
|
|
|
8/24/2022
|
+0.30 / +2.59%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.90
|
10.51
|
834,100
|
|
|
8/23/2022
|
+1.00 / +9.43%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.46
|
10.24
|
667,700
|
|
|
8/22/2022
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.60
|
9.36
|
398,200
|
|
|
8/19/2022
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.61
|
9.27
|
329,210
|
|
|
8/18/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.47
|
9.27
|
110,900
|
|
|
8/17/2022
|
+0.20 / +1.92%
|
10.50
|
10.90
|
10.40
|
10.60
|
10.67
|
9.36
|
345,400
|
|
|
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
|
|
|