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
|
---|---|---|---|---|---|---|
2,900 | 9/25/2021 | 1400/07/03 | 276,480 | 274,850 | 276,810 | 275,610 |
2,901 | 9/26/2021 | 1400/07/04 | 275,390 | 275,350 | 276,910 | 276,810 |
2,902 | 9/28/2021 | 1400/07/06 | 277,590 | 277,550 | 280,710 | 280,710 |
2,903 | 9/29/2021 | 1400/07/07 | 281,490 | 281,270 | 283,210 | 282,510 |
2,904 | 9/30/2021 | 1400/07/08 | 283,160 | 282,550 | 284,710 | 284,710 |
2,905 | 10/2/2021 | 1400/07/10 | 282,980 | 281,150 | 283,510 | 282,010 |
2,906 | 10/3/2021 | 1400/07/11 | 281,560 | 279,450 | 281,610 | 280,410 |
2,907 | 10/4/2021 | 1400/07/12 | 279,950 | 279,650 | 281,680 | 281,360 |
2,908 | 10/6/2021 | 1400/07/14 | 281,210 | 279,100 | 281,680 | 279,320 |
2,909 | 10/9/2021 | 1400/07/17 | 279,230 | 275,500 | 279,380 | 275,600 |
2,910 | 10/10/2021 | 1400/07/18 | 275,620 | 274,700 | 276,280 | 275,810 |
2,911 | 10/11/2021 | 1400/07/19 | 275,730 | 272,610 | 276,080 | 273,330 |
2,912 | 10/12/2021 | 1400/07/20 | 273,440 | 269,900 | 273,680 | 270,730 |
2,913 | 10/13/2021 | 1400/07/21 | 270,670 | 270,100 | 272,780 | 271,560 |
2,914 | 10/14/2021 | 1400/07/22 | 272,380 | 270,400 | 272,480 | 270,870 |
2,915 | 10/16/2021 | 1400/07/24 | 272,810 | 271,900 | 273,280 | 272,850 |
2,916 | 10/17/2021 | 1400/07/25 | 272,840 | 271,120 | 272,980 | 271,820 |
2,917 | 10/18/2021 | 1400/07/26 | 271,470 | 271,100 | 273,180 | 272,640 |
2,918 | 10/19/2021 | 1400/07/27 | 273,530 | 273,400 | 275,380 | 274,830 |
2,919 | 10/20/2021 | 1400/07/28 | 274,060 | 272,610 | 274,180 | 273,080 |
2,920 | 10/21/2021 | 1400/07/29 | 273,670 | 273,500 | 274,680 | 274,150 |
2,921 | 10/23/2021 | 1400/08/01 | 274,220 | 274,100 | 276,080 | 276,030 |
2,922 | 10/25/2021 | 1400/08/03 | 276,530 | 275,400 | 276,780 | 275,620 |
2,923 | 10/26/2021 | 1400/08/04 | 275,110 | 273,900 | 275,780 | 275,770 |
2,924 | 10/27/2021 | 1400/08/05 | 275,690 | 275,400 | 278,080 | 276,780 |
2,925 | 10/28/2021 | 1400/08/06 | 277,020 | 276,400 | 277,080 | 276,570 |
2,926 | 10/30/2021 | 1400/08/08 | 276,640 | 274,100 | 276,680 | 276,140 |
2,927 | 10/31/2021 | 1400/08/09 | 275,390 | 274,300 | 276,080 | 275,750 |
2,928 | 11/1/2021 | 1400/08/10 | 275,980 | 274,700 | 276,380 | 275,070 |
2,929 | 11/2/2021 | 1400/08/11 | 275,150 | 275,100 | 276,080 | 276,010 |
2,930 | 11/3/2021 | 1400/08/12 | 275,920 | 275,800 | 279,280 | 278,970 |
2,931 | 11/4/2021 | 1400/08/13 | 277,280 | 276,300 | 277,280 | 276,510 |
2,932 | 11/6/2021 | 1400/08/15 | 277,460 | 277,300 | 279,580 | 278,240 |
2,933 | 11/7/2021 | 1400/08/16 | 278,010 | 277,200 | 280,080 | 279,910 |
2,934 | 11/8/2021 | 1400/08/17 | 279,840 | 279,700 | 281,380 | 280,240 |
2,935 | 11/9/2021 | 1400/08/18 | 280,230 | 280,200 | 281,780 | 281,060 |
2,936 | 11/10/2021 | 1400/08/19 | 281,760 | 281,400 | 283,880 | 283,660 |
2,937 | 11/11/2021 | 1400/08/20 | 283,180 | 283,100 | 284,480 | 284,240 |
2,938 | 11/13/2021 | 1400/08/22 | 284,130 | 284,100 | 287,480 | 286,400 |
2,939 | 11/14/2021 | 1400/08/23 | 286,540 | 284,900 | 287,480 | 285,230 |
2,940 | 11/15/2021 | 1400/08/24 | 283,520 | 269,700 | 283,550 | 280,280 |
2,941 | 11/16/2021 | 1400/08/25 | 279,710 | 278,930 | 280,370 | 279,930 |
2,942 | 11/17/2021 | 1400/08/26 | 279,590 | 278,890 | 279,740 | 279,700 |
2,943 | 11/18/2021 | 1400/08/27 | 279,440 | 278,730 | 279,540 | 281,400 |
2,944 | 11/20/2021 | 1400/08/29 | 280,350 | 280,030 | 281,080 | 280,770 |
2,945 | 11/21/2021 | 1400/08/30 | 280,320 | 280,130 | 283,400 | 282,960 |
2,946 | 11/22/2021 | 1400/09/01 | 282,530 | 281,850 | 284,100 | 283,870 |
2,947 | 11/23/2021 | 1400/09/02 | 284,980 | 283,850 | 286,100 | 286,010 |
2,948 | 11/24/2021 | 1400/09/03 | 286,720 | 286,600 | 292,600 | 291,020 |
2,949 | 11/25/2021 | 1400/09/04 | 289,400 | 287,650 | 289,400 | 288,080 |
2,950 | 11/27/2021 | 1400/09/06 | 286,950 | 278,070 | 287,090 | 282,100 |
2,951 | 11/28/2021 | 1400/09/07 | 281,700 | 273,470 | 281,700 | 273,700 |
2,952 | 11/29/2021 | 1400/09/08 | 293,500 | 291,200 | 293,500 | 291,200 |
2,953 | 11/30/2021 | 1400/09/09 | 288,800 | 286,550 | 292,840 | 289,070 |
2,954 | 12/1/2021 | 1400/09/10 | 260,370 | 260,230 | 266,270 | 266,170 |
2,955 | 12/2/2021 | 1400/09/11 | 266,930 | 266,860 | 273,290 | 273,240 |
2,956 | 12/4/2021 | 1400/09/13 | 273,260 | 273,130 | 280,230 | 279,750 |
2,957 | 12/5/2021 | 1400/09/14 | 279,730 | 278,560 | 279,770 | 278,640 |
2,958 | 12/6/2021 | 1400/09/15 | 278,720 | 278,080 | 278,720 | 278,240 |
2,959 | 12/7/2021 | 1400/09/16 | 278,200 | 278,080 | 278,240 | 278,130 |
2,960 | 12/8/2021 | 1400/09/17 | 278,160 | 277,610 | 278,240 | 277,770 |
2,961 | 12/9/2021 | 1400/09/18 | 277,640 | 277,000 | 277,770 | 277,040 |
2,962 | 12/11/2021 | 1400/09/20 | 277,160 | 276,820 | 277,160 | 276,950 |
2,963 | 12/12/2021 | 1400/09/21 | 276,940 | 276,770 | 276,980 | 276,930 |
2,964 | 12/13/2021 | 1400/09/22 | 276,830 | 274,630 | 276,930 | 274,790 |
2,965 | 12/14/2021 | 1400/09/23 | 274,650 | 274,050 | 274,690 | 274,140 |
2,966 | 12/15/2021 | 1400/09/24 | 274,120 | 274,050 | 274,210 | 274,110 |
2,967 | 12/16/2021 | 1400/09/25 | 274,220 | 274,060 | 274,220 | 274,170 |
2,968 | 12/18/2021 | 1400/09/27 | 274,150 | 274,060 | 274,420 | 274,420 |
2,969 | 12/19/2021 | 1400/09/28 | 274,350 | 273,860 | 274,420 | 274,020 |
2,970 | 12/20/2021 | 1400/09/29 | 273,990 | 273,860 | 274,020 | 273,860 |
2,971 | 12/21/2021 | 1400/09/30 | 274,020 | 272,850 | 274,020 | 273,010 |
2,972 | 12/22/2021 | 1400/10/01 | 272,850 | 272,850 | 274,020 | 274,020 |
2,973 | 12/23/2021 | 1400/10/02 | 273,970 | 273,860 | 274,020 | 274,020 |
2,974 | 12/25/2021 | 1400/10/04 | 274,000 | 273,860 | 274,020 | 274,020 |
2,975 | 12/26/2021 | 1400/10/05 | 273,950 | 273,860 | 274,020 | 273,990 |
2,976 | 12/27/2021 | 1400/10/06 | 273,950 | 273,860 | 274,020 | 274,020 |
2,977 | 12/28/2021 | 1400/10/07 | 273,950 | 273,860 | 274,020 | 273,880 |
2,978 | 12/29/2021 | 1400/10/08 | 274,340 | 274,260 | 274,420 | 274,330 |
2,979 | 12/30/2021 | 1400/10/09 | 274,420 | 273,790 | 274,420 | 273,880 |
2,980 | 1/1/2022 | 1400/10/11 | 273,950 | 273,790 | 273,950 | 273,950 |
2,981 | 1/2/2022 | 1400/10/12 | 273,990 | 273,790 | 273,990 | 273,950 |
2,982 | 1/3/2022 | 1400/10/13 | 273,860 | 273,790 | 273,950 | 273,950 |
2,983 | 1/4/2022 | 1400/10/14 | 273,860 | 269,740 | 273,950 | 269,900 |
2,984 | 1/5/2022 | 1400/10/15 | 269,760 | 269,740 | 269,900 | 269,900 |
2,985 | 1/8/2022 | 1400/10/18 | 269,880 | 268,730 | 269,900 | 268,890 |
2,986 | 1/9/2022 | 1400/10/19 | 268,810 | 268,230 | 268,890 | 268,310 |
2,987 | 1/10/2022 | 1400/10/20 | 268,390 | 267,220 | 268,390 | 267,380 |
2,988 | 1/11/2022 | 1400/10/21 | 267,320 | 267,010 | 267,380 | 267,050 |
2,989 | 1/12/2022 | 1400/10/22 | 267,140 | 266,510 | 267,170 | 266,670 |
2,990 | 1/13/2022 | 1400/10/23 | 277,400 | 277,400 | 277,400 | 277,400 |
2,991 | 1/15/2022 | 1400/10/25 | 266,670 | 264,990 | 276,300 | 274,530 |
2,992 | 1/16/2022 | 1400/10/26 | 276,440 | 273,340 | 276,590 | 275,080 |
2,993 | 1/17/2022 | 1400/10/27 | 271,690 | 271,570 | 273,290 | 272,850 |
2,994 | 1/18/2022 | 1400/10/28 | 271,870 | 271,250 | 274,600 | 273,490 |
2,995 | 1/19/2022 | 1400/10/29 | 274,270 | 274,050 | 276,100 | 274,760 |
2,996 | 1/20/2022 | 1400/10/30 | 274,650 | 274,550 | 275,590 | 275,250 |
2,997 | 1/22/2022 | 1400/11/02 | 275,950 | 274,550 | 276,400 | 275,230 |
2,998 | 1/23/2022 | 1400/11/03 | 274,750 | 274,350 | 277,800 | 277,640 |
2,999 | 1/24/2022 | 1400/11/04 | 279,300 | 278,850 | 281,400 | 279,790 |