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
|
|---|---|---|---|---|---|---|
3,000 | 1/25/2022 | 1400/11/05 | 278,170 | 277,350 | 278,800 | 277,760 |
3,001 | 1/26/2022 | 1400/11/06 | 279,020 | 278,360 | 281,300 | 278,610 |
3,002 | 1/27/2022 | 1400/11/07 | 277,240 | 276,860 | 278,100 | 277,710 |
3,003 | 1/29/2022 | 1400/11/09 | 282,080 | 279,050 | 282,800 | 279,270 |
3,004 | 1/30/2022 | 1400/11/10 | 277,880 | 277,750 | 279,400 | 278,880 |
3,005 | 1/31/2022 | 1400/11/11 | 278,810 | 276,350 | 278,970 | 276,870 |
3,006 | 2/1/2022 | 1400/11/12 | 277,540 | 273,750 | 277,600 | 274,580 |
3,007 | 2/2/2022 | 1400/11/13 | 273,770 | 272,250 | 274,200 | 272,550 |
3,008 | 2/3/2022 | 1400/11/14 | 273,050 | 271,960 | 274,000 | 272,650 |
3,009 | 2/5/2022 | 1400/11/16 | 268,730 | 263,050 | 268,900 | 263,660 |
3,010 | 2/6/2022 | 1400/11/17 | 261,170 | 261,050 | 267,800 | 267,610 |
3,011 | 2/7/2022 | 1400/11/18 | 266,690 | 263,750 | 266,900 | 264,480 |
3,012 | 2/8/2022 | 1400/11/19 | 262,070 | 259,250 | 262,400 | 260,580 |
3,013 | 2/9/2022 | 1400/11/20 | 263,690 | 260,650 | 263,700 | 262,340 |
3,014 | 2/10/2022 | 1400/11/21 | 262,390 | 262,150 | 262,400 | 262,270 |
3,015 | 2/12/2022 | 1400/11/23 | 262,190 | 262,150 | 266,400 | 264,590 |
3,016 | 2/13/2022 | 1400/11/24 | 264,490 | 264,280 | 268,800 | 268,640 |
3,017 | 2/14/2022 | 1400/11/25 | 270,840 | 268,390 | 270,860 | 269,700 |
3,018 | 2/16/2022 | 1400/11/27 | 267,040 | 264,850 | 268,300 | 265,100 |
3,019 | 2/17/2022 | 1400/11/28 | 264,980 | 262,850 | 265,300 | 263,290 |
3,020 | 2/19/2022 | 1400/11/30 | 263,120 | 259,920 | 263,120 | 260,090 |
3,021 | 2/20/2022 | 1400/12/01 | 258,800 | 254,050 | 258,800 | 254,090 |
3,022 | 2/21/2022 | 1400/12/02 | 255,380 | 254,850 | 258,400 | 258,040 |
3,023 | 2/22/2022 | 1400/12/03 | 258,540 | 258,360 | 261,890 | 260,370 |
3,024 | 2/23/2022 | 1400/12/04 | 262,080 | 259,350 | 262,600 | 259,370 |
3,025 | 2/24/2022 | 1400/12/05 | 261,690 | 259,850 | 262,100 | 261,440 |
3,026 | 2/26/2022 | 1400/12/07 | 260,830 | 259,150 | 260,890 | 260,370 |
3,027 | 2/27/2022 | 1400/12/08 | 260,140 | 259,350 | 260,400 | 259,950 |
3,028 | 2/28/2022 | 1400/12/09 | 259,860 | 259,550 | 260,300 | 259,650 |
3,029 | 3/2/2022 | 1400/12/11 | 258,710 | 255,550 | 259,000 | 255,720 |
3,030 | 3/3/2022 | 1400/12/12 | 255,530 | 255,350 | 257,800 | 256,150 |
3,031 | 3/5/2022 | 1400/12/14 | 256,600 | 253,760 | 256,700 | 254,300 |
3,032 | 3/6/2022 | 1400/12/15 | 252,610 | 251,250 | 254,300 | 253,830 |
3,033 | 3/7/2022 | 1400/12/16 | 254,750 | 254,270 | 258,890 | 258,180 |
3,034 | 3/8/2022 | 1400/12/17 | 258,860 | 258,650 | 262,600 | 260,410 |
3,035 | 3/9/2022 | 1400/12/18 | 258,750 | 254,850 | 258,990 | 257,450 |
3,036 | 3/10/2022 | 1400/12/19 | 257,770 | 256,570 | 258,300 | 256,960 |
3,037 | 3/12/2022 | 1400/12/21 | 257,080 | 256,850 | 264,390 | 258,980 |
3,038 | 3/13/2022 | 1400/12/22 | 260,740 | 260,650 | 265,900 | 264,170 |
3,039 | 3/14/2022 | 1400/12/23 | 262,550 | 261,550 | 263,100 | 262,650 |
3,040 | 3/15/2022 | 1400/12/24 | 263,440 | 263,150 | 265,900 | 263,620 |
3,041 | 3/16/2022 | 1400/12/25 | 262,560 | 262,350 | 264,400 | 263,790 |
3,042 | 3/17/2022 | 1400/12/26 | 262,060 | 262,050 | 262,300 | 262,300 |
3,043 | 3/26/2022 | 1401/01/06 | 262,240 | 261,650 | 266,100 | 262,340 |
3,044 | 3/27/2022 | 1401/01/07 | 262,210 | 262,100 | 262,750 | 262,590 |
3,045 | 3/28/2022 | 1401/01/08 | 262,750 | 262,500 | 267,490 | 266,620 |
3,046 | 3/29/2022 | 1401/01/09 | 267,400 | 267,050 | 270,700 | 270,250 |
3,047 | 3/30/2022 | 1401/01/10 | 271,800 | 269,450 | 272,000 | 270,670 |
3,048 | 3/31/2022 | 1401/01/11 | 270,460 | 269,950 | 271,500 | 271,140 |
3,049 | 4/3/2022 | 1401/01/14 | 270,140 | 268,000 | 270,200 | 269,020 |
3,050 | 4/4/2022 | 1401/01/15 | 269,140 | 269,000 | 272,000 | 269,880 |
3,051 | 4/5/2022 | 1401/01/16 | 270,140 | 269,200 | 275,400 | 275,270 |
3,052 | 4/6/2022 | 1401/01/17 | 274,960 | 271,880 | 275,100 | 272,670 |
3,053 | 4/7/2022 | 1401/01/18 | 272,680 | 272,500 | 276,000 | 274,830 |
3,054 | 4/9/2022 | 1401/01/20 | 274,970 | 274,900 | 277,300 | 276,930 |
3,055 | 4/10/2022 | 1401/01/21 | 276,310 | 275,700 | 279,300 | 279,090 |
3,056 | 4/11/2022 | 1401/01/22 | 278,880 | 252,660 | 281,300 | 279,450 |
3,057 | 4/12/2022 | 1401/01/23 | 279,620 | 278,200 | 281,500 | 278,900 |
3,058 | 4/13/2022 | 1401/01/24 | 278,680 | 275,600 | 278,700 | 278,050 |
3,059 | 4/14/2022 | 1401/01/25 | 277,320 | 277,200 | 277,400 | 277,910 |
3,060 | 4/16/2022 | 1401/01/27 | 275,340 | 275,200 | 279,600 | 278,910 |
3,061 | 4/17/2022 | 1401/01/28 | 278,710 | 278,600 | 280,800 | 278,970 |
3,062 | 4/18/2022 | 1401/01/29 | 278,370 | 276,000 | 279,900 | 276,510 |
3,063 | 4/19/2022 | 1401/01/30 | 276,520 | 275,510 | 278,090 | 275,720 |
3,064 | 4/20/2022 | 1401/01/31 | 275,610 | 275,500 | 278,200 | 277,350 |
3,065 | 4/21/2022 | 1401/02/01 | 277,440 | 277,400 | 279,200 | 278,640 |
3,066 | 4/24/2022 | 1401/02/04 | 278,570 | 277,900 | 279,300 | 278,060 |
3,067 | 4/25/2022 | 1401/02/05 | 277,790 | 277,000 | 278,800 | 278,410 |
3,068 | 4/26/2022 | 1401/02/06 | 278,460 | 278,300 | 280,600 | 279,350 |
3,069 | 4/27/2022 | 1401/02/07 | 279,390 | 279,200 | 281,100 | 280,380 |
3,070 | 4/28/2022 | 1401/02/08 | 279,240 | 278,500 | 280,700 | 279,500 |
3,071 | 4/30/2022 | 1401/02/10 | 279,720 | 279,100 | 280,490 | 279,220 |
3,072 | 5/1/2022 | 1401/02/11 | 279,460 | 279,400 | 279,900 | 279,560 |
3,073 | 5/2/2022 | 1401/02/12 | 279,530 | 279,050 | 280,300 | 280,210 |
3,074 | 5/5/2022 | 1401/02/15 | 279,800 | 279,300 | 280,630 | 280,560 |
3,075 | 5/7/2022 | 1401/02/17 | 279,550 | 279,410 | 283,200 | 281,760 |
3,076 | 5/8/2022 | 1401/02/18 | 281,490 | 280,700 | 282,100 | 281,030 |
3,077 | 5/9/2022 | 1401/02/19 | 282,930 | 281,800 | 283,100 | 282,290 |
3,078 | 5/10/2022 | 1401/02/20 | 282,210 | 282,210 | 288,300 | 287,410 |
3,079 | 5/11/2022 | 1401/02/21 | 255,800 | 255,800 | 255,800 | 255,800 |
3,080 | 8/30/2022 | 1401/06/08 | 295,300 | 294,950 | 297,720 | 297,610 |
3,081 | 8/31/2022 | 1401/06/09 | 300,860 | 298,950 | 301,220 | 299,050 |
3,082 | 9/1/2022 | 1401/06/10 | 298,260 | 297,950 | 298,520 | 298,470 |
3,083 | 9/3/2022 | 1401/06/12 | 298,820 | 298,350 | 300,320 | 299,450 |
3,084 | 9/4/2022 | 1401/06/13 | 300,990 | 300,950 | 303,220 | 302,560 |
3,085 | 9/5/2022 | 1401/06/14 | 302,420 | 297,450 | 302,420 | 302,170 |
3,086 | 9/6/2022 | 1401/06/15 | 301,990 | 301,150 | 303,020 | 302,480 |
3,087 | 9/7/2022 | 1401/06/16 | 301,210 | 299,750 | 302,520 | 302,170 |
3,088 | 9/8/2022 | 1401/06/17 | 301,510 | 300,950 | 303,020 | 302,410 |
3,089 | 9/10/2022 | 1401/06/19 | 304,520 | 303,650 | 307,520 | 303,750 |
3,090 | 9/11/2022 | 1401/06/20 | 303,820 | 303,750 | 309,020 | 309,020 |
3,091 | 9/12/2022 | 1401/06/21 | 309,160 | 307,150 | 310,020 | 309,760 |
3,092 | 9/13/2022 | 1401/06/22 | 309,980 | 309,750 | 316,520 | 316,480 |
3,093 | 9/14/2022 | 1401/06/23 | 315,320 | 311,750 | 315,320 | 313,720 |
3,094 | 9/15/2022 | 1401/06/24 | 316,010 | 315,450 | 316,720 | 315,560 |
3,095 | 9/18/2022 | 1401/06/27 | 319,220 | 315,250 | 319,520 | 315,360 |
3,096 | 9/19/2022 | 1401/06/28 | 315,250 | 314,650 | 316,920 | 316,520 |
3,097 | 9/20/2022 | 1401/06/29 | 317,270 | 315,450 | 317,520 | 316,820 |
3,098 | 9/21/2022 | 1401/06/30 | 316,220 | 315,650 | 317,220 | 317,120 |
3,099 | 9/22/2022 | 1401/06/31 | 315,950 | 314,950 | 317,720 | 316,660 |