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
|
|---|---|---|---|---|---|---|
2,700 | 1/13/2021 | 1399/10/24 | 248,520 | 244,940 | 248,550 | 244,980 |
2,701 | 1/14/2021 | 1399/10/25 | 242,870 | 239,440 | 242,950 | 239,530 |
2,702 | 1/16/2021 | 1399/10/27 | 239,540 | 229,440 | 239,540 | 229,470 |
2,703 | 1/18/2021 | 1399/10/29 | 229,550 | 217,900 | 229,550 | 218,010 |
2,704 | 1/19/2021 | 1399/10/30 | 215,900 | 203,860 | 217,950 | 217,950 |
2,705 | 1/20/2021 | 1399/11/01 | 217,940 | 217,840 | 227,550 | 227,520 |
2,706 | 1/21/2021 | 1399/11/02 | 226,510 | 226,440 | 226,550 | 226,550 |
2,707 | 1/23/2021 | 1399/11/04 | 226,530 | 224,240 | 226,530 | 224,320 |
2,708 | 1/24/2021 | 1399/11/05 | 224,340 | 224,240 | 224,350 | 224,340 |
2,709 | 1/25/2021 | 1399/11/06 | 224,250 | 224,240 | 229,750 | 229,660 |
2,710 | 1/26/2021 | 1399/11/07 | 229,720 | 229,140 | 229,750 | 229,180 |
2,711 | 1/27/2021 | 1399/11/08 | 229,150 | 229,140 | 234,150 | 234,130 |
2,712 | 1/28/2021 | 1399/11/09 | 234,070 | 232,040 | 234,150 | 232,110 |
2,713 | 1/30/2021 | 1399/11/11 | 232,050 | 232,040 | 237,250 | 237,170 |
2,714 | 1/31/2021 | 1399/11/12 | 237,180 | 237,140 | 239,250 | 239,210 |
2,715 | 2/1/2021 | 1399/11/13 | 239,170 | 238,640 | 239,170 | 238,720 |
2,716 | 2/2/2021 | 1399/11/14 | 238,650 | 238,640 | 238,750 | 238,710 |
2,717 | 2/3/2021 | 1399/11/15 | 238,680 | 237,640 | 238,750 | 237,660 |
2,718 | 2/4/2021 | 1399/11/16 | 237,500 | 237,440 | 237,550 | 237,470 |
2,719 | 2/6/2021 | 1399/11/18 | 237,520 | 237,440 | 237,550 | 237,550 |
2,720 | 2/7/2021 | 1399/11/19 | 237,490 | 236,940 | 237,550 | 236,960 |
2,721 | 2/8/2021 | 1399/11/20 | 237,050 | 236,940 | 237,050 | 236,940 |
2,722 | 2/9/2021 | 1399/11/21 | 238,970 | 238,940 | 241,050 | 241,030 |
2,723 | 2/11/2021 | 1399/11/23 | 245,960 | 245,940 | 247,050 | 246,960 |
2,724 | 2/13/2021 | 1399/11/25 | 247,040 | 246,940 | 249,850 | 249,810 |
2,725 | 2/14/2021 | 1399/11/26 | 249,830 | 249,740 | 249,850 | 249,770 |
2,726 | 2/15/2021 | 1399/11/27 | 249,780 | 249,740 | 249,850 | 249,740 |
2,727 | 2/16/2021 | 1399/11/28 | 249,820 | 249,740 | 249,850 | 249,740 |
2,728 | 2/17/2021 | 1399/11/29 | 249,780 | 249,740 | 251,850 | 251,750 |
2,729 | 2/18/2021 | 1399/11/30 | 251,710 | 251,640 | 253,620 | 251,710 |
2,730 | 2/20/2021 | 1399/12/02 | 251,750 | 249,920 | 252,250 | 249,990 |
2,731 | 2/21/2021 | 1399/12/03 | 249,970 | 242,400 | 250,030 | 242,530 |
2,732 | 2/22/2021 | 1399/12/04 | 242,510 | 241,790 | 243,750 | 241,880 |
2,733 | 2/23/2021 | 1399/12/05 | 241,810 | 241,790 | 246,520 | 246,420 |
2,734 | 2/24/2021 | 1399/12/06 | 246,510 | 246,410 | 252,520 | 248,210 |
2,735 | 2/27/2021 | 1399/12/09 | 248,150 | 248,110 | 253,720 | 252,400 |
2,736 | 2/28/2021 | 1399/12/10 | 252,430 | 246,960 | 252,440 | 247,050 |
2,737 | 3/1/2021 | 1399/12/11 | 247,030 | 246,960 | 249,500 | 247,480 |
2,738 | 3/2/2021 | 1399/12/12 | 247,580 | 244,280 | 247,590 | 244,370 |
2,739 | 3/3/2021 | 1399/12/13 | 244,330 | 244,330 | 247,910 | 246,680 |
2,740 | 3/4/2021 | 1399/12/14 | 246,700 | 246,530 | 246,790 | 246,610 |
2,741 | 3/6/2021 | 1399/12/16 | 246,580 | 242,700 | 246,770 | 242,710 |
2,742 | 3/7/2021 | 1399/12/17 | 242,800 | 239,850 | 242,810 | 239,900 |
2,743 | 3/8/2021 | 1399/12/18 | 239,960 | 239,850 | 244,610 | 243,210 |
2,744 | 3/9/2021 | 1399/12/19 | 243,240 | 241,050 | 244,280 | 242,070 |
2,745 | 3/10/2021 | 1399/12/20 | 242,100 | 241,240 | 242,710 | 242,420 |
2,746 | 3/13/2021 | 1399/12/23 | 242,400 | 241,770 | 243,850 | 241,770 |
2,747 | 3/14/2021 | 1399/12/24 | 241,810 | 239,100 | 241,880 | 239,170 |
2,748 | 3/15/2021 | 1399/12/25 | 239,200 | 239,100 | 239,210 | 239,170 |
2,749 | 3/16/2021 | 1399/12/26 | 239,200 | 239,100 | 241,380 | 240,890 |
2,750 | 3/17/2021 | 1399/12/27 | 240,920 | 240,320 | 240,950 | 240,400 |
2,751 | 3/18/2021 | 1399/12/28 | 240,410 | 239,550 | 240,430 | 239,630 |
2,752 | 3/27/2021 | 1400/01/07 | 239,640 | 239,550 | 247,580 | 247,560 |
2,753 | 3/28/2021 | 1400/01/08 | 247,510 | 247,470 | 252,350 | 252,330 |
2,754 | 3/30/2021 | 1400/01/10 | 252,340 | 252,240 | 257,120 | 252,540 |
2,755 | 3/31/2021 | 1400/01/11 | 252,550 | 251,990 | 252,550 | 252,040 |
2,756 | 4/1/2021 | 1400/01/12 | 252,040 | 251,990 | 252,100 | 252,100 |
2,757 | 4/3/2021 | 1400/01/14 | 252,010 | 244,600 | 252,100 | 244,650 |
2,758 | 4/4/2021 | 1400/01/15 | 244,700 | 242,630 | 244,710 | 242,720 |
2,759 | 4/5/2021 | 1400/01/16 | 242,660 | 242,630 | 245,310 | 244,050 |
2,760 | 4/6/2021 | 1400/01/17 | 244,100 | 244,010 | 247,170 | 247,110 |
2,761 | 4/7/2021 | 1400/01/18 | 247,150 | 244,620 | 247,170 | 244,620 |
2,762 | 4/8/2021 | 1400/01/19 | 244,730 | 244,620 | 244,730 | 244,660 |
2,763 | 4/10/2021 | 1400/01/21 | 242,890 | 241,860 | 243,570 | 241,880 |
2,764 | 4/11/2021 | 1400/01/22 | 241,950 | 241,860 | 243,930 | 242,850 |
2,765 | 4/12/2021 | 1400/01/23 | 242,920 | 242,520 | 243,740 | 242,960 |
2,766 | 4/13/2021 | 1400/01/24 | 243,020 | 240,790 | 243,060 | 240,900 |
2,767 | 4/14/2021 | 1400/01/25 | 240,800 | 240,790 | 242,390 | 242,350 |
2,768 | 4/15/2021 | 1400/01/26 | 240,920 | 239,860 | 241,010 | 239,870 |
2,769 | 4/17/2021 | 1400/01/28 | 239,930 | 239,860 | 240,000 | 239,930 |
2,770 | 4/18/2021 | 1400/01/29 | 239,900 | 238,750 | 240,000 | 238,820 |
2,771 | 4/19/2021 | 1400/01/30 | 238,830 | 238,170 | 238,860 | 238,170 |
2,772 | 4/20/2021 | 1400/01/31 | 238,190 | 233,640 | 238,280 | 233,740 |
2,773 | 4/21/2021 | 1400/02/01 | 233,650 | 233,640 | 233,750 | 233,690 |
2,774 | 4/22/2021 | 1400/02/02 | 233,750 | 233,280 | 233,750 | 233,300 |
2,775 | 4/24/2021 | 1400/02/04 | 233,350 | 233,280 | 233,390 | 233,370 |
2,776 | 4/25/2021 | 1400/02/05 | 233,280 | 233,280 | 233,390 | 233,390 |
2,777 | 4/26/2021 | 1400/02/06 | 233,380 | 232,750 | 233,390 | 232,760 |
2,778 | 4/27/2021 | 1400/02/07 | 232,770 | 232,540 | 234,090 | 232,610 |
2,779 | 4/28/2021 | 1400/02/08 | 232,640 | 232,310 | 232,650 | 232,330 |
2,780 | 4/29/2021 | 1400/02/09 | 232,410 | 232,310 | 232,420 | 232,310 |
2,781 | 5/1/2021 | 1400/02/11 | 232,340 | 229,020 | 232,420 | 229,100 |
2,782 | 5/2/2021 | 1400/02/12 | 229,110 | 218,380 | 229,130 | 218,380 |
2,783 | 5/3/2021 | 1400/02/13 | 218,430 | 217,260 | 218,490 | 217,310 |
2,784 | 5/5/2021 | 1400/02/15 | 214,080 | 206,210 | 214,080 | 209,450 |
2,785 | 5/6/2021 | 1400/02/16 | 206,440 | 206,370 | 206,480 | 206,480 |
2,786 | 5/8/2021 | 1400/02/18 | 206,390 | 206,370 | 206,480 | 206,370 |
2,787 | 5/9/2021 | 1400/02/19 | 206,450 | 206,370 | 207,300 | 207,260 |
2,788 | 5/10/2021 | 1400/02/20 | 207,240 | 207,190 | 217,040 | 216,130 |
2,789 | 5/11/2021 | 1400/02/21 | 216,080 | 216,080 | 223,410 | 221,850 |
2,790 | 5/12/2021 | 1400/02/22 | 221,860 | 219,750 | 221,950 | 219,750 |
2,791 | 5/13/2021 | 1400/02/23 | 219,790 | 216,130 | 219,860 | 216,130 |
2,792 | 5/15/2021 | 1400/02/25 | 220,760 | 220,410 | 221,880 | 220,500 |
2,793 | 5/16/2021 | 1400/02/26 | 220,520 | 220,410 | 224,160 | 224,140 |
2,794 | 5/17/2021 | 1400/02/27 | 224,160 | 222,140 | 225,270 | 222,190 |
2,795 | 5/18/2021 | 1400/02/28 | 222,240 | 222,140 | 225,380 | 225,340 |
2,796 | 5/19/2021 | 1400/02/29 | 225,270 | 221,720 | 225,380 | 221,790 |
2,797 | 5/20/2021 | 1400/02/30 | 223,990 | 222,930 | 224,020 | 223,000 |
2,798 | 5/22/2021 | 1400/03/01 | 222,980 | 222,930 | 223,550 | 223,490 |
2,799 | 5/23/2021 | 1400/03/02 | 223,440 | 223,390 | 223,990 | 223,510 |