Unnamed: 0
int64 0
3.31k
| Date
stringlengths 8
10
| Persian_Date
stringlengths 10
10
| Open
stringlengths 6
7
| Low
stringlengths 6
7
| High
stringlengths 6
7
| Close
stringlengths 6
7
|
|---|---|---|---|---|---|---|
2,500 | 5/12/2020 | 1399/02/23 | 165,060 | 165,000 | 166,110 | 166,000 |
2,501 | 5/13/2020 | 1399/02/24 | 166,020 | 166,000 | 168,610 | 168,610 |
2,502 | 5/14/2020 | 1399/02/25 | 168,550 | 168,500 | 168,610 | 168,540 |
2,503 | 5/16/2020 | 1399/02/27 | 168,500 | 168,000 | 168,610 | 168,000 |
2,504 | 5/17/2020 | 1399/02/28 | 168,050 | 168,000 | 170,310 | 170,310 |
2,505 | 5/18/2020 | 1399/02/29 | 170,200 | 170,200 | 172,110 | 172,000 |
2,506 | 5/19/2020 | 1399/02/30 | 172,040 | 171,500 | 172,110 | 171,500 |
2,507 | 5/20/2020 | 1399/02/31 | 171,550 | 171,500 | 173,110 | 173,100 |
2,508 | 5/21/2020 | 1399/03/01 | 173,000 | 173,000 | 173,110 | 173,050 |
2,509 | 5/23/2020 | 1399/03/03 | 173,020 | 173,000 | 173,110 | 173,000 |
2,510 | 5/26/2020 | 1399/03/06 | 173,040 | 173,000 | 173,110 | 173,000 |
2,511 | 5/27/2020 | 1399/03/07 | 173,100 | 171,500 | 173,110 | 171,580 |
2,512 | 5/28/2020 | 1399/03/08 | 170,580 | 170,500 | 170,610 | 170,610 |
2,513 | 5/30/2020 | 1399/03/10 | 170,500 | 170,500 | 171,110 | 171,040 |
2,514 | 5/31/2020 | 1399/03/11 | 171,000 | 171,000 | 171,110 | 171,000 |
2,515 | 6/1/2020 | 1399/03/12 | 171,080 | 170,700 | 171,110 | 170,770 |
2,516 | 6/2/2020 | 1399/03/13 | 170,700 | 170,700 | 170,810 | 170,700 |
2,517 | 6/6/2020 | 1399/03/17 | 170,800 | 169,800 | 170,810 | 169,830 |
2,518 | 6/7/2020 | 1399/03/18 | 169,800 | 169,300 | 169,800 | 169,340 |
2,519 | 6/8/2020 | 1399/03/19 | 169,300 | 169,300 | 169,410 | 169,390 |
2,520 | 6/9/2020 | 1399/03/20 | 169,360 | 169,300 | 169,410 | 169,300 |
2,521 | 6/10/2020 | 1399/03/21 | 169,350 | 169,300 | 172,610 | 172,500 |
2,522 | 6/11/2020 | 1399/03/22 | 177,500 | 177,500 | 177,610 | 177,500 |
2,523 | 6/13/2020 | 1399/03/24 | 177,550 | 177,500 | 177,610 | 177,560 |
2,524 | 6/14/2020 | 1399/03/25 | 177,600 | 177,500 | 177,610 | 177,600 |
2,525 | 6/15/2020 | 1399/03/26 | 177,530 | 177,500 | 178,910 | 178,800 |
2,526 | 6/16/2020 | 1399/03/27 | 178,850 | 178,800 | 182,110 | 182,100 |
2,527 | 6/18/2020 | 1399/03/29 | 183,500 | 183,410 | 183,610 | 183,500 |
2,528 | 6/20/2020 | 1399/03/31 | 183,490 | 183,410 | 186,020 | 186,020 |
2,529 | 6/21/2020 | 1399/04/01 | 185,950 | 185,910 | 188,020 | 188,020 |
2,530 | 6/22/2020 | 1399/04/02 | 187,910 | 187,910 | 188,020 | 188,020 |
2,531 | 6/23/2020 | 1399/04/03 | 187,930 | 187,910 | 195,970 | 195,970 |
2,532 | 6/24/2020 | 1399/04/04 | 195,890 | 192,910 | 195,970 | 193,020 |
2,533 | 6/25/2020 | 1399/04/05 | 191,510 | 188,410 | 191,620 | 188,430 |
2,534 | 6/27/2020 | 1399/04/07 | 188,520 | 188,410 | 188,520 | 188,410 |
2,535 | 6/28/2020 | 1399/04/08 | 188,520 | 188,410 | 190,520 | 190,430 |
2,536 | 6/29/2020 | 1399/04/09 | 190,520 | 190,410 | 190,520 | 190,520 |
2,537 | 6/30/2020 | 1399/04/10 | 190,440 | 189,810 | 190,520 | 189,920 |
2,538 | 7/1/2020 | 1399/04/11 | 189,850 | 189,410 | 189,920 | 189,440 |
2,539 | 7/2/2020 | 1399/04/12 | 189,520 | 189,410 | 189,520 | 189,520 |
2,540 | 7/4/2020 | 1399/04/14 | 189,470 | 189,410 | 209,020 | 208,910 |
2,541 | 7/5/2020 | 1399/04/15 | 209,020 | 208,910 | 216,520 | 216,470 |
2,542 | 7/6/2020 | 1399/04/16 | 216,460 | 216,410 | 218,520 | 218,520 |
2,543 | 7/7/2020 | 1399/04/17 | 218,450 | 216,410 | 218,520 | 217,520 |
2,544 | 7/8/2020 | 1399/04/18 | 217,460 | 217,410 | 222,020 | 222,020 |
2,545 | 7/9/2020 | 1399/04/19 | 221,940 | 221,910 | 222,020 | 222,020 |
2,546 | 7/11/2020 | 1399/04/21 | 221,930 | 220,410 | 222,520 | 222,410 |
2,547 | 7/12/2020 | 1399/04/22 | 222,520 | 222,410 | 225,520 | 225,520 |
2,548 | 7/13/2020 | 1399/04/23 | 225,460 | 225,410 | 227,520 | 227,420 |
2,549 | 7/14/2020 | 1399/04/24 | 227,430 | 227,410 | 227,520 | 227,460 |
2,550 | 7/15/2020 | 1399/04/25 | 227,480 | 227,410 | 229,520 | 229,410 |
2,551 | 7/16/2020 | 1399/04/26 | 229,520 | 229,410 | 231,020 | 231,020 |
2,552 | 7/18/2020 | 1399/04/28 | 230,930 | 230,910 | 231,020 | 230,970 |
2,553 | 7/19/2020 | 1399/04/29 | 230,980 | 230,910 | 231,020 | 230,950 |
2,554 | 7/20/2020 | 1399/04/30 | 231,020 | 225,910 | 231,020 | 226,020 |
2,555 | 7/21/2020 | 1399/04/31 | 225,920 | 204,410 | 226,020 | 204,520 |
2,556 | 7/22/2020 | 1399/05/01 | 204,430 | 203,410 | 204,520 | 203,430 |
2,557 | 7/23/2020 | 1399/05/02 | 203,000 | 202,910 | 203,020 | 202,910 |
2,558 | 7/25/2020 | 1399/05/04 | 203,020 | 202,910 | 203,020 | 203,020 |
2,559 | 7/26/2020 | 1399/05/05 | 202,940 | 202,910 | 203,020 | 202,950 |
2,560 | 7/27/2020 | 1399/05/06 | 202,980 | 202,910 | 205,020 | 204,910 |
2,561 | 7/28/2020 | 1399/05/07 | 205,020 | 204,910 | 205,020 | 204,920 |
2,562 | 7/29/2020 | 1399/05/08 | 204,930 | 204,910 | 205,020 | 204,990 |
2,563 | 7/30/2020 | 1399/05/09 | 207,990 | 207,910 | 208,020 | 208,020 |
2,564 | 8/1/2020 | 1399/05/11 | 207,940 | 207,910 | 213,020 | 213,020 |
2,565 | 8/2/2020 | 1399/05/12 | 212,940 | 212,910 | 217,020 | 217,020 |
2,566 | 8/3/2020 | 1399/05/13 | 217,000 | 216,910 | 219,020 | 218,990 |
2,567 | 8/4/2020 | 1399/05/14 | 219,020 | 218,910 | 223,020 | 222,960 |
2,568 | 8/5/2020 | 1399/05/15 | 223,020 | 222,910 | 227,020 | 227,020 |
2,569 | 8/6/2020 | 1399/05/16 | 229,970 | 229,910 | 230,020 | 230,020 |
2,570 | 8/9/2020 | 1399/05/19 | 229,980 | 217,910 | 230,020 | 218,020 |
2,571 | 8/10/2020 | 1399/05/20 | 217,960 | 207,910 | 218,020 | 209,910 |
2,572 | 8/11/2020 | 1399/05/21 | 209,930 | 209,910 | 216,820 | 216,820 |
2,573 | 8/12/2020 | 1399/05/22 | 216,800 | 216,710 | 218,020 | 218,020 |
2,574 | 8/13/2020 | 1399/05/23 | 219,520 | 219,410 | 220,520 | 220,500 |
2,575 | 8/15/2020 | 1399/05/25 | 220,520 | 220,410 | 220,520 | 220,520 |
2,576 | 8/16/2020 | 1399/05/26 | 218,970 | 218,910 | 219,020 | 219,020 |
2,577 | 8/17/2020 | 1399/05/27 | 218,970 | 218,910 | 224,520 | 224,490 |
2,578 | 8/18/2020 | 1399/05/28 | 224,420 | 224,410 | 225,520 | 225,020 |
2,579 | 8/19/2020 | 1399/05/29 | 224,960 | 223,910 | 225,020 | 223,930 |
2,580 | 8/20/2020 | 1399/05/30 | 223,950 | 223,910 | 225,020 | 225,020 |
2,581 | 8/22/2020 | 1399/06/01 | 224,970 | 224,910 | 225,020 | 225,020 |
2,582 | 8/23/2020 | 1399/06/02 | 224,940 | 224,910 | 225,020 | 224,970 |
2,583 | 8/24/2020 | 1399/06/03 | 225,020 | 224,710 | 225,020 | 224,820 |
2,584 | 8/25/2020 | 1399/06/04 | 224,790 | 224,710 | 224,820 | 224,790 |
2,585 | 8/26/2020 | 1399/06/05 | 224,710 | 224,710 | 230,020 | 229,960 |
2,586 | 8/27/2020 | 1399/06/06 | 231,020 | 230,910 | 231,020 | 231,020 |
2,587 | 8/30/2020 | 1399/06/09 | 230,980 | 230,910 | 231,020 | 230,930 |
2,588 | 8/31/2020 | 1399/06/10 | 231,020 | 230,410 | 231,520 | 231,520 |
2,589 | 9/1/2020 | 1399/06/11 | 231,430 | 228,910 | 234,020 | 229,000 |
2,590 | 9/2/2020 | 1399/06/12 | 229,020 | 226,910 | 229,020 | 226,960 |
2,591 | 9/3/2020 | 1399/06/13 | 225,020 | 224,410 | 225,020 | 224,520 |
2,592 | 9/5/2020 | 1399/06/15 | 224,450 | 224,410 | 224,520 | 224,520 |
2,593 | 9/6/2020 | 1399/06/16 | 224,450 | 224,410 | 226,020 | 226,020 |
2,594 | 9/7/2020 | 1399/06/17 | 225,950 | 225,910 | 226,020 | 225,970 |
2,595 | 9/8/2020 | 1399/06/18 | 225,920 | 225,910 | 227,520 | 227,520 |
2,596 | 9/9/2020 | 1399/06/19 | 227,460 | 227,410 | 227,520 | 227,490 |
2,597 | 9/10/2020 | 1399/06/20 | 227,910 | 227,910 | 228,020 | 228,000 |
2,598 | 9/12/2020 | 1399/06/22 | 228,020 | 227,910 | 231,620 | 231,570 |
2,599 | 9/13/2020 | 1399/06/23 | 231,620 | 231,510 | 234,420 | 234,390 |