Identifier on ZB.com: hlc_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-23 |
0.7960 QC |
914,190.1000 HLC |
0.7770 QC |
0.7770 QC |
0.8200 QC |
0.8150 QC |
| 2018-03-22 |
0.7990 QC |
1,779,531.3000 HLC |
0.8050 QC |
0.7620 QC |
0.8230 QC |
0.7930 QC |
| 2018-03-21 |
0.8195 QC |
3,173,849.7000 HLC |
0.8370 QC |
0.8000 QC |
0.8490 QC |
0.8020 QC |
| 2018-03-20 |
0.8220 QC |
7,652,876.6000 HLC |
0.8070 QC |
0.8050 QC |
0.8900 QC |
0.8370 QC |
| 2018-03-19 |
0.8210 QC |
13,864,861.3000 HLC |
0.8370 QC |
0.7510 QC |
0.8970 QC |
0.8050 QC |
| 2018-03-18 |
0.8015 QC |
12,816,156.3000 HLC |
0.7600 QC |
0.5910 QC |
0.8990 QC |
0.8430 QC |
| 2018-03-17 |
0.9350 QC |
16,245,590.2000 HLC |
1.1100 QC |
0.7520 QC |
1.1120 QC |
0.7600 QC |
| 2018-03-16 |
1.0390 QC |
16,284,581.2000 HLC |
0.9680 QC |
0.9300 QC |
1.2000 QC |
1.1100 QC |
| 2018-03-15 |
0.9740 QC |
5,406,524.2000 HLC |
0.9950 QC |
0.9480 QC |
1.0850 QC |
0.9530 QC |
| 2018-03-14 |
1.0200 QC |
14,131,255.3000 HLC |
1.0690 QC |
0.8210 QC |
1.0820 QC |
0.9710 QC |
| 2018-03-13 |
1.1010 QC |
5,063,399.0000 HLC |
1.1210 QC |
1.0500 QC |
1.2190 QC |
1.0810 QC |
| 2018-03-12 |
1.1220 QC |
9,660,693.6000 HLC |
1.1230 QC |
1.0510 QC |
1.2430 QC |
1.1210 QC |
| 2018-03-11 |
1.1425 QC |
8,319,011.2000 HLC |
1.1620 QC |
1.1200 QC |
1.2830 QC |
1.1230 QC |
| 2018-03-10 |
1.1780 QC |
7,130,143.4000 HLC |
1.1960 QC |
1.1000 QC |
1.2570 QC |
1.1600 QC |
| 2018-03-09 |
1.1935 QC |
6,822,351.3000 HLC |
1.1810 QC |
1.1510 QC |
1.3400 QC |
1.2060 QC |
| 2018-03-08 |
1.2310 QC |
11,344,981.3000 HLC |
1.2830 QC |
1.1010 QC |
1.3110 QC |
1.1790 QC |
| 2018-03-07 |
1.3295 QC |
10,158,544.1000 HLC |
1.3770 QC |
1.2020 QC |
1.4980 QC |
1.2820 QC |
| 2018-03-06 |
1.3775 QC |
8,141,931.9000 HLC |
1.3720 QC |
1.3100 QC |
1.5540 QC |
1.3830 QC |
| 2018-03-05 |
1.5025 QC |
16,352,311.8000 HLC |
1.6380 QC |
1.3000 QC |
1.6550 QC |
1.3670 QC |
| 2018-03-04 |
1.6670 QC |
5,910,145.0000 HLC |
1.7000 QC |
1.6200 QC |
1.7310 QC |
1.6340 QC |
| 2018-03-03 |
1.7265 QC |
5,119,814.4000 HLC |
1.7490 QC |
1.6800 QC |
1.7530 QC |
1.7040 QC |
| 2018-03-02 |
1.7300 QC |
5,305,629.8000 HLC |
1.7150 QC |
1.7000 QC |
1.7840 QC |
1.7450 QC |
| 2018-03-01 |
1.7610 QC |
5,683,968.6000 HLC |
1.8090 QC |
1.7010 QC |
1.8620 QC |
1.7130 QC |
| 2018-02-28 |
1.7380 QC |
7,719,118.2000 HLC |
1.7510 QC |
1.7050 QC |
1.8660 QC |
1.7250 QC |
| 2018-02-27 |
1.7755 QC |
4,131,749.2000 HLC |
1.8290 QC |
1.6990 QC |
1.8450 QC |
1.7220 QC |
| 2018-02-26 |
1.8730 QC |
2,285,558.7000 HLC |
1.9070 QC |
1.7800 QC |
1.9500 QC |
1.8390 QC |
| 2018-02-25 |
1.8990 QC |
1,379,215.6000 HLC |
1.8780 QC |
1.8000 QC |
1.9400 QC |
1.9200 QC |
| 2018-02-24 |
1.8980 QC |
6,050,092.1000 HLC |
1.9170 QC |
1.8500 QC |
1.9690 QC |
1.8790 QC |
| 2018-02-23 |
1.9795 QC |
1,611,070.1000 HLC |
2.0390 QC |
1.9040 QC |
2.0390 QC |
1.9200 QC |
| 2018-02-22 |
2.0050 QC |
2,927,765.7000 HLC |
1.9710 QC |
1.9310 QC |
2.0990 QC |
2.0390 QC |
| 2018-02-21 |
1.9900 QC |
5,325,576.3000 HLC |
2.0180 QC |
1.9310 QC |
2.1450 QC |
1.9620 QC |
| 2018-02-20 |
2.1275 QC |
2,186,917.3000 HLC |
2.1800 QC |
2.0000 QC |
2.2030 QC |
2.0750 QC |
| 2018-02-19 |
2.2145 QC |
4,543,453.2000 HLC |
2.2400 QC |
2.0830 QC |
2.2700 QC |
2.1890 QC |
| 2018-02-18 |
2.2670 QC |
3,184,632.7000 HLC |
2.2880 QC |
2.1550 QC |
2.3700 QC |
2.2460 QC |
| 2018-02-17 |
2.4015 QC |
7,438,430.6000 HLC |
2.5300 QC |
2.1010 QC |
2.6490 QC |
2.2730 QC |
| 2018-02-16 |
2.4560 QC |
6,051,749.3000 HLC |
2.3940 QC |
2.3610 QC |
2.5800 QC |
2.5180 QC |
| 2018-02-15 |
2.4130 QC |
3,030,861.3000 HLC |
2.4630 QC |
2.1110 QC |
2.5780 QC |
2.3630 QC |
| 2018-02-14 |
2.3500 QC |
7,684,839.0000 HLC |
2.2300 QC |
2.1010 QC |
2.5800 QC |
2.4700 QC |
| 2018-02-13 |
2.2200 QC |
11,410,544.5000 HLC |
2.2100 QC |
1.9000 QC |
2.3390 QC |
2.2300 QC |
| 2018-02-12 |
2.2150 QC |
5,787,950.9000 HLC |
2.2200 QC |
2.1250 QC |
2.3400 QC |
2.2100 QC |
| 2018-02-11 |
2.3415 QC |
1,502,057.6000 HLC |
2.4230 QC |
2.2000 QC |
2.4780 QC |
2.2600 QC |
| 2018-02-10 |
2.4080 QC |
5,073,112.0000 HLC |
2.3930 QC |
2.1500 QC |
2.4360 QC |
2.4230 QC |
| 2018-02-09 |
2.4175 QC |
6,041,336.0000 HLC |
2.4400 QC |
2.3000 QC |
2.8000 QC |
2.3950 QC |
| 2018-02-08 |
2.2925 QC |
2,160,241.5000 HLC |
2.1720 QC |
2.1230 QC |
2.4790 QC |
2.4130 QC |
| 2018-02-07 |
2.1445 QC |
1,359,257.7000 HLC |
2.1500 QC |
2.0010 QC |
2.2500 QC |
2.1390 QC |
| 2018-02-06 |
2.1370 QC |
3,203,518.9000 HLC |
2.1120 QC |
1.9700 QC |
2.3370 QC |
2.1620 QC |
| 2018-02-05 |
2.0950 QC |
12,747,482.7000 HLC |
2.0790 QC |
1.7310 QC |
2.2390 QC |
2.1110 QC |
| 2018-02-04 |
2.2600 QC |
3,426,757.0000 HLC |
2.4420 QC |
1.9560 QC |
2.5870 QC |
2.0780 QC |
| 2018-02-03 |
2.5415 QC |
6,316,445.5000 HLC |
2.6830 QC |
2.4000 QC |
2.8600 QC |
2.4000 QC |
| 2018-02-02 |
2.7780 QC |
2,665,240.4000 HLC |
2.8730 QC |
2.5500 QC |
2.8870 QC |
2.6830 QC |