Identifier on ZB.com: hlc_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-12 |
1.0561 QC |
3,530,445.1000 HLC |
0.9800 QC |
0.9355 QC |
1.2200 QC |
1.1321 QC |
| 2018-05-11 |
0.9790 QC |
5,829,918.4000 HLC |
1.0000 QC |
0.9000 QC |
1.0790 QC |
0.9580 QC |
| 2018-05-10 |
1.1185 QC |
6,729,049.9000 HLC |
1.2300 QC |
0.8700 QC |
1.2310 QC |
1.0070 QC |
| 2018-05-09 |
1.2260 QC |
3,479,307.5000 HLC |
1.2220 QC |
1.1703 QC |
1.2666 QC |
1.2300 QC |
| 2018-05-08 |
1.2342 QC |
3,980,508.3000 HLC |
1.2500 QC |
1.1802 QC |
1.3133 QC |
1.2184 QC |
| 2018-05-07 |
1.2311 QC |
4,086,054.2000 HLC |
1.2211 QC |
1.1800 QC |
1.3000 QC |
1.2411 QC |
| 2018-05-06 |
1.2436 QC |
6,401,808.5000 HLC |
1.2422 QC |
1.0800 QC |
1.3500 QC |
1.2450 QC |
| 2018-05-05 |
1.3046 QC |
10,716,594.1000 HLC |
1.3670 QC |
1.0780 QC |
1.4455 QC |
1.2422 QC |
| 2018-05-04 |
1.3315 QC |
20,062,038.9000 HLC |
1.2960 QC |
1.2546 QC |
1.6800 QC |
1.3670 QC |
| 2018-05-03 |
1.1861 QC |
20,284,203.4000 HLC |
1.0900 QC |
1.0300 QC |
1.4788 QC |
1.2822 QC |
| 2018-05-02 |
1.0691 QC |
6,858,593.8000 HLC |
1.0393 QC |
0.9401 QC |
1.1361 QC |
1.0988 QC |
| 2018-05-01 |
0.9896 QC |
7,777,103.6000 HLC |
0.9399 QC |
0.9203 QC |
1.1580 QC |
1.0393 QC |
| 2018-04-30 |
0.9410 QC |
3,092,773.8000 HLC |
0.9578 QC |
0.8710 QC |
0.9666 QC |
0.9242 QC |
| 2018-04-29 |
0.9688 QC |
3,974,564.1000 HLC |
0.9926 QC |
0.9300 QC |
1.0929 QC |
0.9450 QC |
| 2018-04-28 |
1.0425 QC |
6,251,372.2000 HLC |
1.0750 QC |
0.9500 QC |
1.1900 QC |
1.0100 QC |
| 2018-04-27 |
1.1095 QC |
6,113,514.9000 HLC |
1.1440 QC |
1.0600 QC |
1.1555 QC |
1.0750 QC |
| 2018-04-26 |
1.0905 QC |
10,889,362.9000 HLC |
1.0500 QC |
1.0500 QC |
1.3658 QC |
1.1310 QC |
| 2018-04-25 |
1.0015 QC |
5,212,162.6000 HLC |
0.9530 QC |
0.9021 QC |
1.0730 QC |
1.0500 QC |
| 2018-04-24 |
1.1105 QC |
12,997,398.9000 HLC |
1.2910 QC |
0.8976 QC |
1.3400 QC |
0.9300 QC |
| 2018-04-23 |
1.2956 QC |
11,442,370.9000 HLC |
1.2800 QC |
1.2500 QC |
1.5599 QC |
1.3112 QC |
| 2018-04-22 |
1.4282 QC |
32,093,374.3000 HLC |
1.5700 QC |
1.1502 QC |
1.8770 QC |
1.2863 QC |
| 2018-04-21 |
1.1729 QC |
25,491,906.1000 HLC |
0.7678 QC |
0.7015 QC |
2.3330 QC |
1.5780 QC |
| 2018-04-20 |
0.7162 QC |
4,431,748.8000 HLC |
0.6734 QC |
0.6700 QC |
0.8300 QC |
0.7590 QC |
| 2018-04-19 |
0.6456 QC |
4,444,008.6000 HLC |
0.6071 QC |
0.5902 QC |
0.7500 QC |
0.6840 QC |
| 2018-04-18 |
0.5910 QC |
2,621,783.7000 HLC |
0.5677 QC |
0.5512 QC |
0.6185 QC |
0.6142 QC |
| 2018-04-17 |
0.5520 QC |
1,366,354.1000 HLC |
0.5630 QC |
0.5401 QC |
0.5778 QC |
0.5410 QC |
| 2018-04-16 |
0.5703 QC |
942,765.0000 HLC |
0.5670 QC |
0.5481 QC |
0.5910 QC |
0.5736 QC |
| 2018-04-15 |
0.5631 QC |
1,339,504.5000 HLC |
0.5810 QC |
0.5360 QC |
0.5977 QC |
0.5452 QC |
| 2018-04-14 |
0.5770 QC |
1,362,452.9000 HLC |
0.5740 QC |
0.5600 QC |
0.6195 QC |
0.5800 QC |
| 2018-04-13 |
0.6130 QC |
2,416,542.5000 HLC |
0.6560 QC |
0.5200 QC |
0.6730 QC |
0.5700 QC |
| 2018-04-12 |
0.5425 QC |
3,310,988.0000 HLC |
0.4420 QC |
0.4221 QC |
0.6830 QC |
0.6430 QC |
| 2018-04-11 |
0.4161 QC |
3,443,332.4000 HLC |
0.4001 QC |
0.3890 QC |
0.4500 QC |
0.4320 QC |
| 2018-04-10 |
0.4000 QC |
1,552,431.9000 HLC |
0.4040 QC |
0.3903 QC |
0.4190 QC |
0.3960 QC |
| 2018-04-09 |
0.4309 QC |
3,977,419.3000 HLC |
0.4618 QC |
0.3660 QC |
0.4730 QC |
0.4000 QC |
| 2018-04-08 |
0.4589 QC |
1,241,526.0000 HLC |
0.4560 QC |
0.4450 QC |
0.5200 QC |
0.4618 QC |
| 2018-04-07 |
0.4600 QC |
1,633,015.4000 HLC |
0.4700 QC |
0.4125 QC |
0.4859 QC |
0.4500 QC |
| 2018-04-06 |
0.4805 QC |
1,371,264.0000 HLC |
0.4810 QC |
0.4580 QC |
0.5010 QC |
0.4800 QC |
| 2018-04-05 |
0.4805 QC |
1,775,310.5000 HLC |
0.4690 QC |
0.4651 QC |
0.5400 QC |
0.4920 QC |
| 2018-04-04 |
0.4845 QC |
1,284,212.3000 HLC |
0.4899 QC |
0.4601 QC |
0.5039 QC |
0.4790 QC |
| 2018-04-03 |
0.5224 QC |
1,341,834.5000 HLC |
0.5548 QC |
0.4750 QC |
0.5680 QC |
0.4899 QC |
| 2018-04-02 |
0.5585 QC |
653,913.2000 HLC |
0.5400 QC |
0.5300 QC |
0.5880 QC |
0.5770 QC |
| 2018-04-01 |
0.5065 QC |
609,699.5000 HLC |
0.4728 QC |
0.4728 QC |
0.6060 QC |
0.5401 QC |
| 2018-03-31 |
0.5784 QC |
992,256.7000 HLC |
0.6257 QC |
0.5000 QC |
0.6291 QC |
0.5310 QC |
| 2018-03-30 |
0.6103 QC |
1,551,203.7000 HLC |
0.6006 QC |
0.5720 QC |
0.6490 QC |
0.6200 QC |
| 2018-03-29 |
0.6108 QC |
1,089,097.3000 HLC |
0.6210 QC |
0.6004 QC |
0.6520 QC |
0.6005 QC |
| 2018-03-28 |
0.6575 QC |
1,147,479.0000 HLC |
0.6950 QC |
0.5800 QC |
0.7239 QC |
0.6200 QC |
| 2018-03-27 |
0.7140 QC |
1,501,753.0000 HLC |
0.7080 QC |
0.5710 QC |
0.7200 QC |
0.7200 QC |
| 2018-03-26 |
0.7155 QC |
2,188,584.6000 HLC |
0.7230 QC |
0.6511 QC |
0.7570 QC |
0.7080 QC |
| 2018-03-25 |
0.7805 QC |
851,082.9000 HLC |
0.8040 QC |
0.7000 QC |
0.8040 QC |
0.7570 QC |
| 2018-03-24 |
0.8085 QC |
2,787,017.1000 HLC |
0.8169 QC |
0.7221 QC |
0.8229 QC |
0.8000 QC |