Identifier on ZB.com: etc_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-05 |
99.2100 QC |
112,898.6100 ETC |
98.9900 QC |
98.7300 QC |
101.5700 QC |
99.4300 QC |
| 2018-06-04 |
99.2100 QC |
147,276.3200 ETC |
99.4200 QC |
96.1000 QC |
99.8100 QC |
99.0000 QC |
| 2018-06-03 |
102.9550 QC |
198,050.3100 ETC |
106.5200 QC |
98.2800 QC |
106.7600 QC |
99.3900 QC |
| 2018-06-02 |
104.9300 QC |
233,470.8100 ETC |
103.3800 QC |
102.1800 QC |
107.5200 QC |
106.4800 QC |
| 2018-06-01 |
101.5550 QC |
201,048.1100 ETC |
99.7300 QC |
98.7800 QC |
104.4500 QC |
103.3800 QC |
| 2018-05-31 |
100.0750 QC |
183,741.0100 ETC |
100.3700 QC |
99.0100 QC |
101.4900 QC |
99.7800 QC |
| 2018-05-30 |
99.4500 QC |
126,526.1900 ETC |
98.4200 QC |
97.0000 QC |
101.5000 QC |
100.4800 QC |
| 2018-05-29 |
98.7450 QC |
173,101.1600 ETC |
98.8400 QC |
97.7600 QC |
102.0000 QC |
98.6500 QC |
| 2018-05-28 |
98.0000 QC |
170,921.4600 ETC |
97.1600 QC |
93.6900 QC |
100.2500 QC |
98.8400 QC |
| 2018-05-27 |
98.7750 QC |
180,713.0500 ETC |
100.4500 QC |
96.2100 QC |
102.8000 QC |
97.1000 QC |
| 2018-05-26 |
101.7550 QC |
138,733.0300 ETC |
103.1400 QC |
99.1000 QC |
103.2500 QC |
100.3700 QC |
| 2018-05-25 |
102.0400 QC |
132,759.0100 ETC |
100.8700 QC |
97.7100 QC |
104.6300 QC |
103.2100 QC |
| 2018-05-24 |
101.9300 QC |
220,808.8200 ETC |
102.9400 QC |
98.2000 QC |
110.0600 QC |
100.9200 QC |
| 2018-05-23 |
101.9600 QC |
263,119.7700 ETC |
101.2800 QC |
95.7800 QC |
104.8200 QC |
102.6400 QC |
| 2018-05-22 |
106.5350 QC |
368,716.9000 ETC |
111.9500 QC |
99.8100 QC |
112.7800 QC |
101.1200 QC |
| 2018-05-21 |
113.2550 QC |
123,014.7100 ETC |
114.5200 QC |
110.7800 QC |
116.0500 QC |
111.9900 QC |
| 2018-05-20 |
116.0950 QC |
139,614.0100 ETC |
117.6500 QC |
114.0100 QC |
120.3100 QC |
114.5400 QC |
| 2018-05-19 |
117.4200 QC |
138,900.8100 ETC |
117.0400 QC |
115.0000 QC |
117.8000 QC |
117.8000 QC |
| 2018-05-18 |
116.8550 QC |
262,858.3900 ETC |
116.7100 QC |
114.9800 QC |
119.2900 QC |
117.0000 QC |
| 2018-05-17 |
116.4950 QC |
344,521.7000 ETC |
116.2700 QC |
108.6600 QC |
117.3000 QC |
116.7200 QC |
| 2018-05-16 |
115.5050 QC |
586,121.6200 ETC |
114.4000 QC |
112.1400 QC |
119.9200 QC |
116.6100 QC |
| 2018-05-15 |
119.3750 QC |
833,940.5900 ETC |
124.1200 QC |
112.4600 QC |
124.9900 QC |
114.6300 QC |
| 2018-05-14 |
123.8200 QC |
2,983,719.9200 ETC |
123.9600 QC |
120.6400 QC |
130.1000 QC |
123.6800 QC |
| 2018-05-13 |
124.1200 QC |
3,003,018.8200 ETC |
124.1500 QC |
115.6700 QC |
127.1800 QC |
124.0900 QC |
| 2018-05-12 |
119.0700 QC |
356,276.2100 ETC |
113.9800 QC |
112.5100 QC |
124.4800 QC |
124.1600 QC |
| 2018-05-11 |
116.4000 QC |
848,228.7500 ETC |
118.9900 QC |
105.2400 QC |
123.5500 QC |
113.8100 QC |
| 2018-05-10 |
129.6700 QC |
1,128,924.5300 ETC |
140.3600 QC |
112.7000 QC |
142.1200 QC |
118.9800 QC |
| 2018-05-09 |
141.2000 QC |
292,419.7100 ETC |
141.7100 QC |
138.4900 QC |
144.9800 QC |
140.6900 QC |
| 2018-05-08 |
144.5600 QC |
678,861.9800 ETC |
147.1100 QC |
134.9000 QC |
150.0800 QC |
142.0100 QC |
| 2018-05-07 |
149.9050 QC |
554,659.0600 ETC |
152.6300 QC |
145.0000 QC |
157.2600 QC |
147.1800 QC |
| 2018-05-06 |
154.9100 QC |
996,305.8900 ETC |
157.1500 QC |
149.2300 QC |
168.4900 QC |
152.6700 QC |
| 2018-05-05 |
154.5100 QC |
1,528,297.4500 ETC |
151.5400 QC |
149.0100 QC |
168.4000 QC |
157.4800 QC |
| 2018-05-04 |
146.4600 QC |
623,955.0500 ETC |
141.2200 QC |
140.1000 QC |
152.8900 QC |
151.7000 QC |
| 2018-05-03 |
144.9150 QC |
1,003,559.6000 ETC |
148.4900 QC |
140.0100 QC |
153.8100 QC |
141.3400 QC |
| 2018-05-02 |
144.2100 QC |
816,314.8900 ETC |
139.9400 QC |
138.4000 QC |
150.5400 QC |
148.4800 QC |
| 2018-05-01 |
137.0900 QC |
140,139.3200 ETC |
134.2600 QC |
133.8000 QC |
141.8500 QC |
139.9200 QC |
| 2018-04-30 |
139.3500 QC |
113,401.6500 ETC |
143.9800 QC |
129.0000 QC |
144.8400 QC |
134.7200 QC |
| 2018-04-29 |
140.7700 QC |
185,003.8000 ETC |
137.5900 QC |
135.1100 QC |
148.8000 QC |
143.9500 QC |
| 2018-04-28 |
138.9350 QC |
145,621.7100 ETC |
140.5700 QC |
130.7200 QC |
144.0000 QC |
137.3000 QC |
| 2018-04-27 |
136.5250 QC |
286,130.6000 ETC |
133.0500 QC |
126.2000 QC |
144.9800 QC |
140.0000 QC |
| 2018-04-26 |
128.3850 QC |
597,234.1500 ETC |
123.7700 QC |
123.7600 QC |
138.2500 QC |
133.0000 QC |
| 2018-04-25 |
122.3750 QC |
580,894.5800 ETC |
121.0800 QC |
115.6000 QC |
126.1200 QC |
123.6700 QC |
| 2018-04-24 |
130.2750 QC |
977,700.4300 ETC |
139.2100 QC |
117.0000 QC |
145.9900 QC |
121.3400 QC |
| 2018-04-23 |
134.6050 QC |
529,080.2400 ETC |
129.9000 QC |
128.4300 QC |
140.0000 QC |
139.3100 QC |
| 2018-04-22 |
126.5400 QC |
536,564.4100 ETC |
123.0800 QC |
119.2400 QC |
133.3000 QC |
130.0000 QC |
| 2018-04-21 |
122.5200 QC |
372,096.4700 ETC |
121.8400 QC |
117.0800 QC |
125.0000 QC |
123.2000 QC |
| 2018-04-20 |
121.2800 QC |
685,415.0100 ETC |
120.6800 QC |
113.0000 QC |
128.6900 QC |
121.8800 QC |
| 2018-04-19 |
117.7400 QC |
549,383.9700 ETC |
114.5000 QC |
114.5000 QC |
123.9700 QC |
120.9800 QC |
| 2018-04-18 |
110.5600 QC |
403,830.0300 ETC |
106.6200 QC |
106.0000 QC |
115.6900 QC |
114.5000 QC |
| 2018-04-17 |
105.9200 QC |
431,587.1500 ETC |
104.9300 QC |
102.5200 QC |
109.8000 QC |
106.9100 QC |