Identifier on ZB.com: hlc_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-01 |
0.5724 QC |
3,813,484.3000 HLC |
0.5450 QC |
0.5300 QC |
0.6510 QC |
0.5998 QC |
| 2018-06-30 |
0.5515 QC |
1,437,986.6000 HLC |
0.5629 QC |
0.5320 QC |
0.5738 QC |
0.5400 QC |
| 2018-06-29 |
0.5347 QC |
6,140,028.0000 HLC |
0.5191 QC |
0.5091 QC |
0.6200 QC |
0.5502 QC |
| 2018-06-28 |
0.5597 QC |
13,931,116.0000 HLC |
0.6087 QC |
0.4950 QC |
0.6133 QC |
0.5107 QC |
| 2018-06-27 |
0.6076 QC |
1,048,876.8000 HLC |
0.6064 QC |
0.6021 QC |
0.6300 QC |
0.6087 QC |
| 2018-06-26 |
0.6314 QC |
4,059,328.7000 HLC |
0.6538 QC |
0.5600 QC |
0.6600 QC |
0.6090 QC |
| 2018-06-25 |
0.6587 QC |
1,212,790.4000 HLC |
0.6673 QC |
0.6327 QC |
0.6737 QC |
0.6501 QC |
| 2018-06-24 |
0.6331 QC |
2,328,753.5000 HLC |
0.6151 QC |
0.6151 QC |
0.6900 QC |
0.6510 QC |
| 2018-06-23 |
0.6516 QC |
2,854,022.9000 HLC |
0.6789 QC |
0.6133 QC |
0.7199 QC |
0.6242 QC |
| 2018-06-22 |
0.7295 QC |
6,749,288.7000 HLC |
0.7801 QC |
0.6202 QC |
0.7877 QC |
0.6789 QC |
| 2018-06-21 |
0.7801 QC |
14,008,314.3000 HLC |
0.7800 QC |
0.7398 QC |
0.8008 QC |
0.7801 QC |
| 2018-06-20 |
0.7600 QC |
7,490,594.7000 HLC |
0.7400 QC |
0.6800 QC |
0.7808 QC |
0.7800 QC |
| 2018-06-19 |
0.7650 QC |
11,234,489.2000 HLC |
0.7899 QC |
0.6168 QC |
0.7931 QC |
0.7400 QC |
| 2018-06-18 |
0.7025 QC |
10,855,220.5000 HLC |
0.6200 QC |
0.6154 QC |
0.8100 QC |
0.7850 QC |
| 2018-06-17 |
0.6093 QC |
4,779,977.7000 HLC |
0.5985 QC |
0.5411 QC |
0.6219 QC |
0.6200 QC |
| 2018-06-16 |
0.6028 QC |
3,029,646.0000 HLC |
0.6005 QC |
0.6000 QC |
0.6599 QC |
0.6050 QC |
| 2018-06-15 |
0.5894 QC |
5,416,682.2000 HLC |
0.5698 QC |
0.5301 QC |
0.6280 QC |
0.6090 QC |
| 2018-06-14 |
0.5405 QC |
6,410,679.0000 HLC |
0.5111 QC |
0.5033 QC |
0.5816 QC |
0.5698 QC |
| 2018-06-13 |
0.4910 QC |
4,931,807.8000 HLC |
0.4709 QC |
0.4600 QC |
0.5477 QC |
0.5110 QC |
| 2018-06-12 |
0.4939 QC |
3,251,762.0000 HLC |
0.5169 QC |
0.4709 QC |
0.5177 QC |
0.4709 QC |
| 2018-06-11 |
0.4964 QC |
4,881,865.6000 HLC |
0.4914 QC |
0.4800 QC |
0.6300 QC |
0.5013 QC |
| 2018-06-10 |
0.5551 QC |
5,945,369.3000 HLC |
0.6188 QC |
0.4705 QC |
0.6239 QC |
0.4914 QC |
| 2018-06-09 |
0.6444 QC |
3,132,506.8000 HLC |
0.6699 QC |
0.6000 QC |
0.6870 QC |
0.6188 QC |
| 2018-06-08 |
0.6733 QC |
2,028,830.2000 HLC |
0.6859 QC |
0.6450 QC |
0.7001 QC |
0.6607 QC |
| 2018-06-07 |
0.6830 QC |
2,157,691.1000 HLC |
0.6900 QC |
0.6388 QC |
0.7100 QC |
0.6760 QC |
| 2018-06-06 |
0.7020 QC |
2,938,070.5000 HLC |
0.7140 QC |
0.6729 QC |
0.7387 QC |
0.6900 QC |
| 2018-06-05 |
0.6795 QC |
6,612,610.5000 HLC |
0.6450 QC |
0.6440 QC |
0.7744 QC |
0.7140 QC |
| 2018-06-04 |
0.6514 QC |
4,558,453.1000 HLC |
0.6577 QC |
0.6015 QC |
0.6889 QC |
0.6450 QC |
| 2018-06-03 |
0.6975 QC |
9,502,672.9000 HLC |
0.7300 QC |
0.6315 QC |
0.7420 QC |
0.6650 QC |
| 2018-06-02 |
0.7270 QC |
4,493,433.7000 HLC |
0.7269 QC |
0.7132 QC |
0.7500 QC |
0.7270 QC |
| 2018-06-01 |
0.7211 QC |
3,908,745.2000 HLC |
0.7200 QC |
0.7020 QC |
0.7500 QC |
0.7222 QC |
| 2018-05-31 |
0.7200 QC |
3,900,082.7000 HLC |
0.7200 QC |
0.6950 QC |
0.7298 QC |
0.7200 QC |
| 2018-05-30 |
0.7169 QC |
1,924,498.2000 HLC |
0.7040 QC |
0.6960 QC |
0.7299 QC |
0.7297 QC |
| 2018-05-29 |
0.7173 QC |
2,638,840.1000 HLC |
0.7305 QC |
0.6853 QC |
0.7555 QC |
0.7040 QC |
| 2018-05-28 |
0.7331 QC |
3,633,819.8000 HLC |
0.7357 QC |
0.6800 QC |
0.7490 QC |
0.7305 QC |
| 2018-05-27 |
0.7485 QC |
3,743,199.3000 HLC |
0.7750 QC |
0.7000 QC |
0.7998 QC |
0.7219 QC |
| 2018-05-26 |
0.7962 QC |
4,322,141.4000 HLC |
0.8123 QC |
0.7621 QC |
0.8250 QC |
0.7800 QC |
| 2018-05-25 |
0.8109 QC |
3,261,304.9000 HLC |
0.8088 QC |
0.7892 QC |
0.8496 QC |
0.8129 QC |
| 2018-05-24 |
0.8226 QC |
5,331,356.2000 HLC |
0.8382 QC |
0.7721 QC |
0.8930 QC |
0.8069 QC |
| 2018-05-23 |
0.8310 QC |
7,220,854.8000 HLC |
0.8220 QC |
0.7610 QC |
0.8700 QC |
0.8400 QC |
| 2018-05-22 |
0.9201 QC |
11,173,026.9000 HLC |
1.0213 QC |
0.8009 QC |
1.0321 QC |
0.8188 QC |
| 2018-05-21 |
1.0702 QC |
4,564,434.8000 HLC |
1.1192 QC |
1.0000 QC |
1.1279 QC |
1.0212 QC |
| 2018-05-20 |
1.1271 QC |
4,953,606.6000 HLC |
1.1442 QC |
1.1010 QC |
1.1766 QC |
1.1100 QC |
| 2018-05-19 |
1.1606 QC |
4,932,264.6000 HLC |
1.1769 QC |
1.1000 QC |
1.1844 QC |
1.1443 QC |
| 2018-05-18 |
1.1650 QC |
6,088,694.3000 HLC |
1.1600 QC |
1.1000 QC |
1.2387 QC |
1.1700 QC |
| 2018-05-17 |
1.1783 QC |
10,205,255.1000 HLC |
1.2205 QC |
1.0721 QC |
1.2497 QC |
1.1361 QC |
| 2018-05-16 |
1.1812 QC |
24,254,199.4000 HLC |
1.1419 QC |
1.0038 QC |
1.3190 QC |
1.2205 QC |
| 2018-05-15 |
1.1438 QC |
13,122,501.5000 HLC |
1.1765 QC |
1.0800 QC |
1.2500 QC |
1.1110 QC |
| 2018-05-14 |
1.1358 QC |
33,353,842.3000 HLC |
1.1045 QC |
1.0400 QC |
1.4999 QC |
1.1670 QC |
| 2018-05-13 |
1.1270 QC |
6,446,674.0000 HLC |
1.1345 QC |
0.9990 QC |
1.2200 QC |
1.1195 QC |