OXXJ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 8,156.20 | -83.20 | -1.01% | 8,245.00 | 8,156.20 | 8,156.20 | 0.00 |
May 23 2024 | 8,239.40 | -56.80 | -0.68% | 8,285.80 | 8,239.40 | 8,239.40 | 0.00 |
May 22 2024 | 8,296.20 | 33.60 | 0.41% | 8,276.70 | 8,296.20 | 8,296.20 | 0.00 |
May 21 2024 | 8,262.60 | 30.60 | 0.37% | 8,268.90 | 8,262.60 | 8,262.60 | 0.00 |
May 20 2024 | 8,232.00 | 3.40 | 0.04% | 8,224.50 | 8,232.00 | 8,232.00 | 0.00 |
May 17 2024 | 8,228.60 | 14.90 | 0.18% | 8,275.10 | 8,228.60 | 8,228.60 | 0.00 |
May 16 2024 | 8,213.70 | 45.30 | 0.55% | 8,124.80 | 8,213.70 | 8,213.70 | 0.00 |
May 15 2024 | 8,168.40 | 24.50 | 0.30% | 8,145.40 | 8,168.40 | 8,168.40 | 0.00 |
May 14 2024 | 8,143.90 | 38.10 | 0.47% | 8,162.80 | 8,143.90 | 8,143.90 | 0.00 |
May 13 2024 | 8,105.80 | -45.80 | -0.56% | 8,168.90 | 8,105.80 | 8,105.80 | 0.00 |
May 10 2024 | 8,151.60 | -58.60 | -0.71% | 8,119.60 | 8,151.60 | 8,151.60 | 0.00 |
May 09 2024 | 8,210.20 | -48.10 | -0.58% | 8,252.00 | 8,210.20 | 8,210.20 | 0.00 |
May 08 2024 | 8,258.30 | 120.20 | 1.48% | 8,242.60 | 8,258.30 | 8,258.30 | 0.00 |
May 07 2024 | 8,138.10 | 42.90 | 0.53% | 8,130.90 | 8,138.10 | 8,138.10 | 0.00 |
May 06 2024 | 8,095.20 | 36.00 | 0.45% | 8,061.10 | 8,095.20 | 8,095.20 | 0.00 |
May 03 2024 | 8,059.20 | 66.60 | 0.83% | 8,032.60 | 8,059.20 | 8,059.20 | 0.00 |
May 02 2024 | 7,992.60 | 47.50 | 0.60% | 7,970.70 | 7,992.60 | 7,992.60 | 0.00 |
May 01 2024 | 7,945.10 | -33.90 | -0.42% | 8,025.70 | 7,945.10 | 7,945.10 | 0.00 |
Apr 30 2024 | 7,979.00 | -39.50 | -0.49% | 7,991.30 | 7,979.00 | 7,979.00 | 0.00 |
Apr 29 2024 | 8,018.50 | 14.50 | 0.18% | 7,942.40 | 8,018.50 | 8,018.50 | 0.00 |
Apr 26 2024 | 8,004.00 | -104.80 | -1.29% | 8,070.20 | 8,004.00 | 8,004.00 | 0.00 |
Apr 24 2024 | 8,108.80 | 77.10 | 0.96% | 8,052.50 | 8,108.80 | 8,108.80 | 0.00 |
Apr 23 2024 | 8,031.70 | 87.20 | 1.10% | 7,966.50 | 8,031.70 | 8,031.70 | 0.00 |
Apr 22 2024 | 7,944.50 | 50.40 | 0.64% | 7,878.20 | 7,944.50 | 7,944.50 | 0.00 |
Apr 19 2024 | 7,894.10 | -13.50 | -0.17% | 7,959.40 | 7,894.10 | 7,894.10 | 0.00 |
Apr 18 2024 | 7,907.60 | -21.20 | -0.27% | 7,916.20 | 7,907.60 | 7,907.60 | 0.00 |
Apr 17 2024 | 7,928.80 | -77.10 | -0.96% | 7,919.50 | 7,928.80 | 7,928.80 | 0.00 |
Apr 16 2024 | 8,005.90 | -60.70 | -0.75% | 8,074.60 | 8,005.90 | 8,005.90 | 0.00 |
Apr 15 2024 | 8,066.60 | -44.70 | -0.55% | 8,129.50 | 8,066.60 | 8,066.60 | 0.00 |
Apr 12 2024 | 8,111.30 | 3.10 | 0.04% | 8,146.40 | 8,111.30 | 8,111.30 | 0.00 |
Apr 11 2024 | 8,108.20 | -150.00 | -1.82% | 8,198.70 | 8,108.20 | 8,108.20 | 0.00 |
Apr 10 2024 | 8,258.20 | 11.40 | 0.14% | 8,253.80 | 8,258.20 | 8,258.20 | 0.00 |
Apr 09 2024 | 8,246.80 | 79.50 | 0.97% | 8,217.70 | 8,246.80 | 8,246.80 | 0.00 |
Apr 08 2024 | 8,167.30 | 0.00 | 0.00% | 8,167.30 | 8,167.30 | 8,167.30 | 0.00 |
Apr 05 2024 | 8,167.30 | -92.00 | -1.11% | 8,232.30 | 8,167.30 | 8,167.30 | 0.00 |
Apr 04 2024 | 8,259.30 | -7.30 | -0.09% | 8,208.70 | 8,259.30 | 8,259.30 | 0.00 |
Apr 03 2024 | 8,266.60 | 11.80 | 0.14% | 8,304.90 | 8,266.60 | 8,266.60 | 0.00 |
Apr 02 2024 | 8,254.80 | -70.80 | -0.85% | 8,318.90 | 8,254.80 | 8,254.80 | 0.00 |
Mar 28 2024 | 8,325.60 | 94.40 | 1.15% | 8,287.70 | 8,325.60 | 8,325.60 | 0.00 |
Mar 27 2024 | 8,231.20 | -18.20 | -0.22% | 8,239.60 | 8,231.20 | 8,231.20 | 0.00 |
Mar 26 2024 | 8,249.40 | -37.40 | -0.45% | 8,254.00 | 8,249.40 | 8,249.40 | 0.00 |
Mar 25 2024 | 8,286.80 | 21.30 | 0.26% | 8,253.20 | 8,286.80 | 8,286.80 | 0.00 |
Mar 22 2024 | 8,265.50 | 37.00 | 0.45% | 8,265.40 | 8,265.50 | 8,265.50 | 0.00 |
Mar 21 2024 | 8,228.50 | 56.80 | 0.70% | 8,133.90 | 8,228.50 | 8,228.50 | 0.00 |
Mar 20 2024 | 8,171.70 | -2.40 | -0.03% | 8,137.40 | 8,171.70 | 8,171.70 | 0.00 |
Mar 19 2024 | 8,174.10 | 57.70 | 0.71% | 8,177.90 | 8,174.10 | 8,174.10 | 0.00 |
Mar 18 2024 | 8,116.40 | 53.60 | 0.66% | 8,129.90 | 8,116.40 | 8,116.40 | 0.00 |
Mar 15 2024 | 8,062.80 | -205.30 | -2.48% | 8,143.50 | 8,062.80 | 8,062.80 | 0.00 |
Mar 14 2024 | 8,268.10 | 7.90 | 0.10% | 8,299.60 | 8,268.10 | 8,268.10 | 0.00 |
Mar 13 2024 | 8,260.20 | 4.70 | 0.06% | 8,238.40 | 8,260.20 | 8,260.20 | 0.00 |
Mar 12 2024 | 8,255.50 | -73.60 | -0.88% | 8,215.10 | 8,255.50 | 8,255.50 | 0.00 |
Mar 11 2024 | 8,329.10 | 49.10 | 0.59% | 8,397.40 | 8,329.10 | 8,329.10 | 0.00 |
Mar 08 2024 | 8,280.00 | 79.10 | 0.96% | 8,232.80 | 8,280.00 | 8,280.00 | 0.00 |
Mar 07 2024 | 8,200.90 | 63.20 | 0.78% | 8,180.00 | 8,200.90 | 8,200.90 | 0.00 |
Mar 06 2024 | 8,137.70 | -24.30 | -0.30% | 8,114.90 | 8,137.70 | 8,137.70 | 0.00 |
Mar 05 2024 | 8,162.00 | 27.70 | 0.34% | 8,154.10 | 8,162.00 | 8,162.00 | 0.00 |
Mar 04 2024 | 8,134.30 | 55.50 | 0.69% | 8,127.70 | 8,134.30 | 8,134.30 | 0.00 |
Mar 01 2024 | 8,078.80 | 11.00 | 0.14% | 8,084.50 | 8,078.80 | 8,078.80 | 0.00 |
Feb 29 2024 | 8,067.80 | -46.20 | -0.57% | 8,069.30 | 8,067.80 | 8,067.80 | 0.00 |
Feb 28 2024 | 8,114.00 | 46.10 | 0.57% | 8,103.70 | 8,114.00 | 8,114.00 | 0.00 |
Feb 27 2024 | 8,067.90 | 18.20 | 0.23% | 8,067.10 | 8,067.90 | 8,067.90 | 0.00 |
Feb 26 2024 | 8,049.70 | 20.50 | 0.26% | 8,019.30 | 8,049.70 | 8,049.70 | 0.00 |
Feb 23 2024 | 8,029.20 | 48.10 | 0.60% | 7,961.00 | 8,029.20 | 8,029.20 | 0.00 |