Identifier on ZB.com: ogn_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
6.0681 QC |
16,112.1700 OGN |
6.2270 QC |
5.9000 QC |
6.3112 QC |
6.1917 QC |
| 2021-05-27 |
7.3263 QC |
11,755.6900 OGN |
7.2515 QC |
7.1961 QC |
7.4049 QC |
7.2609 QC |
| 2021-05-26 |
7.9909 QC |
38,288.3100 OGN |
8.2604 QC |
7.6094 QC |
7.8864 QC |
7.8550 QC |
| 2021-05-25 |
5.8231 QC |
24,531.7500 OGN |
5.4661 QC |
5.4661 QC |
6.1200 QC |
6.1864 QC |
| 2021-05-24 |
4.3658 QC |
17,201.5400 OGN |
4.3803 QC |
4.2869 QC |
4.4138 QC |
4.3797 QC |
| 2021-05-23 |
3.5001 QC |
14,510.1800 OGN |
3.4570 QC |
3.4378 QC |
3.5542 QC |
3.5511 QC |
| 2021-05-22 |
4.4603 QC |
7,797.3900 OGN |
4.4878 QC |
4.3065 QC |
4.5095 QC |
4.3590 QC |
| 2021-05-21 |
4.4214 QC |
19,934.1700 OGN |
4.2313 QC |
3.9230 QC |
4.4550 QC |
4.5776 QC |
| 2021-05-20 |
5.3432 QC |
25,445.5500 OGN |
5.2098 QC |
5.1024 QC |
5.4175 QC |
5.3168 QC |
| 2021-05-19 |
5.0699 QC |
21,506.0900 OGN |
5.3250 QC |
4.7798 QC |
5.1205 QC |
5.0881 QC |
| 2021-05-18 |
7.4681 QC |
11,731.3000 OGN |
7.4836 QC |
7.3437 QC |
7.5004 QC |
7.4753 QC |
| 2021-05-17 |
7.3543 QC |
14,727.4600 OGN |
7.4823 QC |
7.2048 QC |
7.4642 QC |
7.3907 QC |
| 2021-05-16 |
7.7821 QC |
56,986.9600 OGN |
7.7495 QC |
7.6784 QC |
7.9354 QC |
7.9251 QC |
| 2021-05-15 |
8.5008 QC |
10,176.9000 OGN |
8.4590 QC |
8.3755 QC |
8.5320 QC |
8.5309 QC |
| 2021-05-14 |
9.1140 QC |
12,143.2300 OGN |
9.0911 QC |
9.0687 QC |
9.1631 QC |
9.1591 QC |
| 2021-05-13 |
8.2184 QC |
15,383.8500 OGN |
8.3358 QC |
7.9423 QC |
8.1117 QC |
8.0690 QC |
| 2021-05-12 |
9.2034 QC |
12,833.9100 OGN |
9.3780 QC |
8.8001 QC |
9.1167 QC |
8.9934 QC |
| 2021-05-11 |
9.2748 QC |
17,206.9700 OGN |
9.2474 QC |
9.0759 QC |
9.2967 QC |
9.5261 QC |
| 2021-05-10 |
9.8954 QC |
205,003.7600 OGN |
10.2846 QC |
8.4482 QC |
9.0824 QC |
8.9822 QC |
| 2021-05-09 |
10.2304 QC |
223,996.0900 OGN |
10.4030 QC |
9.6325 QC |
10.1438 QC |
10.2847 QC |
| 2021-05-08 |
10.3786 QC |
216,300.2400 OGN |
10.2593 QC |
10.0620 QC |
10.1963 QC |
10.4037 QC |
| 2021-05-07 |
10.4911 QC |
20,547.1700 OGN |
10.4913 QC |
10.3547 QC |
10.5199 QC |
10.4404 QC |
| 2021-05-06 |
10.4597 QC |
15,111.0200 OGN |
10.4741 QC |
10.3389 QC |
10.5068 QC |
10.4315 QC |
| 2021-05-05 |
11.1163 QC |
20,043.5400 OGN |
11.2057 QC |
11.0010 QC |
11.0979 QC |
11.1862 QC |
| 2021-05-04 |
10.8155 QC |
15,572.7500 OGN |
10.9626 QC |
10.4100 QC |
10.6535 QC |
10.6325 QC |
| 2021-05-03 |
12.1873 QC |
19,496.0500 OGN |
12.3958 QC |
12.0653 QC |
12.2549 QC |
12.1289 QC |
| 2021-05-02 |
11.9184 QC |
19,809.3700 OGN |
11.9509 QC |
11.6009 QC |
11.9334 QC |
11.7204 QC |
| 2021-05-01 |
12.2174 QC |
14,618.8900 OGN |
12.4047 QC |
12.0982 QC |
12.1816 QC |
12.1460 QC |
| 2021-04-30 |
11.9797 QC |
22,780.7500 OGN |
12.0513 QC |
11.8494 QC |
12.0100 QC |
12.0829 QC |
| 2021-04-29 |
11.7450 QC |
16,874.2700 OGN |
11.5923 QC |
11.5833 QC |
11.7079 QC |
11.9635 QC |
| 2021-04-28 |
12.4180 QC |
177,868.0700 OGN |
12.8305 QC |
11.6882 QC |
12.0273 QC |
12.3215 QC |
| 2021-04-27 |
12.4595 QC |
19,685.7700 OGN |
12.4783 QC |
12.2750 QC |
12.6624 QC |
12.6285 QC |
| 2021-04-26 |
11.4442 QC |
27,642.2100 OGN |
11.8010 QC |
11.0101 QC |
11.5000 QC |
11.4776 QC |
| 2021-04-25 |
9.9318 QC |
19,963.6400 OGN |
10.3050 QC |
9.6000 QC |
9.8279 QC |
9.8032 QC |
| 2021-04-24 |
10.0651 QC |
6,233.9900 OGN |
10.1899 QC |
10.0000 QC |
10.1000 QC |
10.0100 QC |
| 2021-04-23 |
10.8165 QC |
512.9400 OGN |
10.7500 QC |
10.7500 QC |
10.8000 QC |
10.8000 QC |
| 2021-04-22 |
13.5775 QC |
24,235.4100 OGN |
13.6001 QC |
13.1109 QC |
13.6492 QC |
13.2556 QC |
| 2021-04-21 |
12.8131 QC |
274,086.0500 OGN |
11.3917 QC |
11.2122 QC |
11.7340 QC |
13.0527 QC |
| 2021-04-20 |
10.8065 QC |
13,254.1100 OGN |
10.4503 QC |
9.5000 QC |
10.6000 QC |
10.7267 QC |
| 2021-04-19 |
11.8418 QC |
22,290.6600 OGN |
11.7938 QC |
11.5057 QC |
11.9000 QC |
11.9224 QC |
| 2021-04-18 |
13.1223 QC |
249,728.3600 OGN |
15.4379 QC |
10.9119 QC |
12.5366 QC |
13.2114 QC |
| 2021-04-17 |
15.7070 QC |
92,130.3700 OGN |
15.3038 QC |
15.1381 QC |
15.5032 QC |
15.9813 QC |
| 2021-04-16 |
15.3935 QC |
262,065.0400 OGN |
16.2858 QC |
14.3591 QC |
14.9999 QC |
15.2884 QC |
| 2021-04-15 |
16.0217 QC |
67,953.0800 OGN |
16.0286 QC |
15.7608 QC |
16.0886 QC |
16.1278 QC |
| 2021-04-14 |
15.7442 QC |
255,989.6400 OGN |
16.4941 QC |
14.4560 QC |
15.2979 QC |
16.0291 QC |
| 2021-04-13 |
17.0064 QC |
264,155.8200 OGN |
16.4170 QC |
16.0121 QC |
16.5616 QC |
16.4935 QC |
| 2021-04-12 |
16.7419 QC |
48,484.7000 OGN |
17.7362 QC |
15.8000 QC |
16.6521 QC |
15.9375 QC |
| 2021-04-11 |
17.7662 QC |
20,400.1800 OGN |
17.9394 QC |
17.4262 QC |
17.4743 QC |
17.4510 QC |
| 2021-04-10 |
18.0335 QC |
21,088.4800 OGN |
17.6264 QC |
17.4531 QC |
18.3177 QC |
18.1267 QC |
| 2021-04-09 |
20.4554 QC |
23,306.6700 OGN |
20.5376 QC |
19.5161 QC |
20.0657 QC |
19.8867 QC |