Identifier on ZB.com: hsr_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-27 |
6.3931 QC |
4,014,759.9600 HSR |
6.8105 QC |
5.9200 QC |
6.8654 QC |
5.9756 QC |
| 2019-01-26 |
7.0076 QC |
1,751,067.7500 HSR |
7.2129 QC |
6.6700 QC |
7.3315 QC |
6.8023 QC |
| 2019-01-25 |
7.1968 QC |
2,026,048.9200 HSR |
7.1936 QC |
7.1705 QC |
7.6000 QC |
7.2000 QC |
| 2019-01-24 |
7.2518 QC |
1,416,339.3500 HSR |
7.3100 QC |
7.1623 QC |
7.4610 QC |
7.1936 QC |
| 2019-01-23 |
7.3114 QC |
1,298,917.8300 HSR |
7.3200 QC |
7.2501 QC |
7.4400 QC |
7.3027 QC |
| 2019-01-22 |
7.3451 QC |
3,191,379.2800 HSR |
7.3900 QC |
7.3002 QC |
7.7300 QC |
7.3002 QC |
| 2019-01-21 |
7.3621 QC |
3,364,238.4100 HSR |
7.3541 QC |
7.1654 QC |
7.8668 QC |
7.3700 QC |
| 2019-01-20 |
7.3323 QC |
4,640,835.5200 HSR |
7.3105 QC |
7.1553 QC |
7.6930 QC |
7.3540 QC |
| 2019-01-19 |
7.4254 QC |
7,010,117.6600 HSR |
7.5402 QC |
7.1602 QC |
8.1686 QC |
7.3105 QC |
| 2019-01-18 |
7.4606 QC |
6,379,421.3000 HSR |
7.3811 QC |
7.1500 QC |
7.9130 QC |
7.5400 QC |
| 2019-01-17 |
7.5657 QC |
4,341,201.3400 HSR |
7.7540 QC |
7.3305 QC |
8.0000 QC |
7.3774 QC |
| 2019-01-16 |
7.9416 QC |
5,764,289.5800 HSR |
8.1026 QC |
7.5100 QC |
8.5708 QC |
7.7805 QC |
| 2019-01-15 |
8.2975 QC |
8,131,864.8400 HSR |
8.4800 QC |
7.7101 QC |
8.5000 QC |
8.1150 QC |
| 2019-01-14 |
8.7126 QC |
12,506,930.2700 HSR |
8.9700 QC |
8.3500 QC |
9.8000 QC |
8.4551 QC |
| 2019-01-13 |
9.1150 QC |
14,401,989.1700 HSR |
9.2499 QC |
8.1000 QC |
9.2800 QC |
8.9800 QC |
| 2019-01-12 |
10.3054 QC |
33,962,099.3700 HSR |
11.3800 QC |
9.0000 QC |
12.4800 QC |
9.2308 QC |
| 2019-01-11 |
9.1450 QC |
38,555,300.0800 HSR |
6.8900 QC |
6.8203 QC |
11.8670 QC |
11.3999 QC |
| 2019-01-10 |
6.9586 QC |
4,271,434.2200 HSR |
7.0100 QC |
6.5200 QC |
7.0712 QC |
6.9072 QC |
| 2019-01-09 |
6.8699 QC |
13,206,616.8300 HSR |
6.7597 QC |
6.5376 QC |
8.0020 QC |
6.9800 QC |
| 2019-01-08 |
6.5956 QC |
3,016,981.5400 HSR |
6.4350 QC |
6.4000 QC |
6.8500 QC |
6.7562 QC |
| 2019-01-07 |
6.3581 QC |
1,538,494.6100 HSR |
6.2670 QC |
6.1200 QC |
6.6500 QC |
6.4491 QC |
| 2019-01-06 |
6.2270 QC |
1,323,029.8400 HSR |
6.1770 QC |
6.1210 QC |
6.4200 QC |
6.2769 QC |
| 2019-01-05 |
6.1715 QC |
931,217.8700 HSR |
6.1700 QC |
6.0310 QC |
6.2250 QC |
6.1730 QC |
| 2019-01-04 |
6.0540 QC |
1,422,152.6900 HSR |
5.9490 QC |
5.9410 QC |
6.2280 QC |
6.1590 QC |
| 2019-01-03 |
5.9435 QC |
1,453,217.1000 HSR |
5.9380 QC |
5.8110 QC |
6.1900 QC |
5.9490 QC |
| 2019-01-02 |
6.0160 QC |
1,184,331.9700 HSR |
6.0960 QC |
5.8390 QC |
6.2080 QC |
5.9360 QC |
| 2019-01-01 |
6.0530 QC |
1,300,355.7700 HSR |
6.0100 QC |
5.9320 QC |
6.1610 QC |
6.0960 QC |
| 2018-12-31 |
6.0500 QC |
1,286,609.9800 HSR |
6.1000 QC |
5.9100 QC |
6.2390 QC |
6.0000 QC |
| 2018-12-30 |
6.0055 QC |
910,548.0400 HSR |
5.9110 QC |
5.8000 QC |
6.1600 QC |
6.1000 QC |
| 2018-12-29 |
5.8800 QC |
1,335,340.8700 HSR |
5.8500 QC |
5.6200 QC |
6.0000 QC |
5.9100 QC |
| 2018-12-28 |
5.8455 QC |
1,600,891.7000 HSR |
5.8000 QC |
5.7770 QC |
6.0550 QC |
5.8910 QC |
| 2018-12-27 |
5.7715 QC |
2,794,889.1800 HSR |
5.7800 QC |
5.2530 QC |
6.3330 QC |
5.7630 QC |
| 2018-12-26 |
5.7320 QC |
1,296,714.0900 HSR |
5.6980 QC |
5.6530 QC |
6.0000 QC |
5.7660 QC |
| 2018-12-25 |
5.5900 QC |
2,411,807.7500 HSR |
5.4800 QC |
5.4030 QC |
5.9080 QC |
5.7000 QC |
| 2018-12-24 |
6.0355 QC |
4,849,517.5600 HSR |
6.6110 QC |
5.4000 QC |
6.6490 QC |
5.4600 QC |
| 2018-12-23 |
6.4605 QC |
4,334,525.8100 HSR |
6.2900 QC |
6.2560 QC |
7.0000 QC |
6.6310 QC |
| 2018-12-22 |
6.1715 QC |
2,900,362.6300 HSR |
6.0570 QC |
6.0320 QC |
6.5700 QC |
6.2860 QC |
| 2018-12-21 |
6.1580 QC |
2,103,524.6400 HSR |
6.2590 QC |
5.8500 QC |
6.3500 QC |
6.0570 QC |
| 2018-12-20 |
6.1345 QC |
3,679,981.2800 HSR |
6.0260 QC |
5.9020 QC |
6.4430 QC |
6.2430 QC |
| 2018-12-19 |
5.9830 QC |
4,280,387.8300 HSR |
5.9400 QC |
5.6200 QC |
6.4500 QC |
6.0260 QC |
| 2018-12-18 |
5.9475 QC |
7,150,705.0400 HSR |
5.9800 QC |
5.8510 QC |
6.4860 QC |
5.9150 QC |
| 2018-12-17 |
5.8695 QC |
7,695,678.8100 HSR |
5.7600 QC |
5.5600 QC |
6.2200 QC |
5.9790 QC |
| 2018-12-16 |
5.3545 QC |
4,529,424.4300 HSR |
4.8600 QC |
4.8400 QC |
5.8880 QC |
5.8490 QC |
| 2018-12-15 |
4.7590 QC |
2,069,191.6100 HSR |
4.6600 QC |
4.6000 QC |
5.0990 QC |
4.8580 QC |
| 2018-12-14 |
4.6385 QC |
1,905,358.9900 HSR |
4.6200 QC |
4.5080 QC |
4.9470 QC |
4.6570 QC |
| 2018-12-13 |
4.8900 QC |
3,417,811.9400 HSR |
5.1600 QC |
4.5790 QC |
5.3550 QC |
4.6200 QC |
| 2018-12-12 |
4.9025 QC |
6,246,957.3300 HSR |
4.6170 QC |
4.4380 QC |
5.5550 QC |
5.1880 QC |
| 2018-12-11 |
4.5090 QC |
2,412,616.4100 HSR |
4.4010 QC |
4.2630 QC |
4.6290 QC |
4.6170 QC |
| 2018-12-10 |
4.2800 QC |
3,598,266.5500 HSR |
4.1600 QC |
4.1280 QC |
4.6510 QC |
4.4000 QC |
| 2018-12-09 |
4.3335 QC |
2,195,021.1700 HSR |
4.5070 QC |
4.1130 QC |
4.5970 QC |
4.1600 QC |