IRE(IRE)
IRE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $9.78 | $10.68 | $8.77 | $10.66 | 5.98M |
| 8/6/2026 | $8.76 | $10.35 | $8.67 | $9.08 | 6.50M |
| 8/5/2026 | $10.21 | $10.75 | $9.57 | $9.57 | 7.53M |
| 8/4/2026 | $9.80 | $11.32 | $9.79 | $10.59 | 8.00M |
| 8/3/2026 | $8.57 | $10.28 | $8.06 | $10.09 | 6.40M |
| 7/31/2026 | $10.67 | $10.68 | $7.91 | $8.72 | 18.51M |
| 7/30/2026 | $7.14 | $9.47 | $7.07 | $9.42 | 14.77M |
| 7/29/2026 | $8.16 | $8.20 | $5.70 | $5.90 | 16.05M |
| 7/28/2026 | $8.64 | $8.69 | $7.38 | $8.09 | 7.68M |
| 7/27/2026 | $10.02 | $10.46 | $8.60 | $9.33 | 7.20M |
| 7/24/2026 | $11.44 | $11.56 | $9.70 | $9.72 | 6.83M |
| 7/23/2026 | $11.79 | $13.49 | $11.67 | $11.82 | 8.55M |
| 7/22/2026 | $11.71 | $13.69 | $11.71 | $12.24 | 7.70M |
| 7/21/2026 | $12.08 | $13.07 | $11.72 | $12.24 | 8.72M |
| 7/20/2026 | $9.73 | $12.09 | $9.73 | $11.69 | 13.92M |
| 7/17/2026 | $8.53 | $9.06 | $7.67 | $8.39 | 7.96M |
| 7/16/2026 | $10.33 | $10.52 | $8.83 | $9.02 | 8.77M |
| 7/15/2026 | $11.52 | $12.29 | $10.86 | $11.02 | 6.37M |
| 7/14/2026 | $12.07 | $12.42 | $10.34 | $11.25 | 6.09M |
| 7/13/2026 | $12.40 | $13.46 | $10.95 | $11.51 | 7.12M |
| 7/10/2026 | $13.70 | $13.88 | $12.11 | $12.84 | 5.38M |
| 7/9/2026 | $15.03 | $15.75 | $13.20 | $13.25 | 6.94M |
| 7/8/2026 | $12.70 | $14.14 | $12.45 | $14.12 | 7.80M |
| 7/7/2026 | $13.87 | $14.13 | $11.76 | $12.20 | 7.84M |
| 7/6/2026 | $13.82 | $15.64 | $13.69 | $14.98 | 9.49M |
| 7/2/2026 | $14.50 | $15.09 | $11.10 | $11.92 | 9.81M |
| 7/1/2026 | $15.56 | $16.18 | $13.96 | $15.09 | 8.34M |
| 6/30/2026 | $16.75 | $17.64 | $15.98 | $16.71 | 4.60M |
| 6/29/2026 | $19.17 | $19.37 | $15.50 | $17.06 | 4.26M |
| 6/26/2026 | $17.66 | $18.95 | $16.41 | $18.03 | 3.40M |
| 6/25/2026 | $22.19 | $22.30 | $18.03 | $18.54 | 5.45M |
| 6/24/2026 | $24.01 | $24.69 | $19.35 | $20.67 | 5.93M |
| 6/23/2026 | $23.60 | $27.29 | $22.88 | $24.70 | 3.31M |
| 6/22/2026 | $30.55 | $31.04 | $26.15 | $26.67 | 4.81M |
| 6/18/2026 | $31.09 | $31.26 | $27.92 | $29.85 | 3.25M |
| 6/17/2026 | $28.88 | $31.63 | $27.76 | $28.13 | 3.80M |
| 6/16/2026 | $30.01 | $32.14 | $29.04 | $29.13 | 3.28M |
| 6/15/2026 | $32.34 | $33.25 | $30.50 | $30.95 | 2.86M |
| 6/12/2026 | $26.73 | $31.50 | $26.35 | $29.91 | 4.83M |
| 6/11/2026 | $22.31 | $27.43 | $21.86 | $27.05 | 5.10M |
| 6/10/2026 | $24.79 | $27.14 | $22.28 | $22.51 | 5.75M |
| 6/9/2026 | $29.97 | $31.86 | $22.00 | $24.85 | 7.32M |
| 6/8/2026 | $27.73 | $30.66 | $26.39 | $30.18 | 4.26M |
| 6/5/2026 | $31.01 | $31.20 | $22.05 | $25.73 | 9.43M |
| 6/4/2026 | $34.26 | $35.26 | $31.52 | $34.06 | 4.30M |
| 6/3/2026 | $42.28 | $44.50 | $37.55 | $38.30 | 6.77M |
| 6/2/2026 | $37.40 | $43.09 | $37.05 | $39.74 | 4.89M |
| 6/1/2026 | $34.66 | $39.50 | $32.54 | $38.19 | 5.64M |
| 5/29/2026 | $37.61 | $37.61 | $33.06 | $36.20 | 8.52M |
| 5/28/2026 | $39.82 | $40.21 | $36.37 | $36.76 | 5.76M |
| 5/27/2026 | $35.06 | $41.95 | $32.86 | $41.68 | 16.56M |
| 5/26/2026 | $32.71 | $34.54 | $31.65 | $32.78 | 5.77M |
| 5/22/2026 | $30.99 | $31.87 | $28.40 | $29.77 | 4.41M |
| 5/21/2026 | $27.24 | $31.17 | $26.48 | $31.11 | 6.57M |
| 5/20/2026 | $22.81 | $26.31 | $22.23 | $25.88 | 6.98M |
| 5/19/2026 | $22.42 | $23.00 | $19.85 | $21.53 | 5.96M |
| 5/18/2026 | $26.76 | $26.84 | $22.20 | $24.21 | 6.74M |
| 5/15/2026 | $31.04 | $31.04 | $26.70 | $26.73 | 6.27M |
| 5/14/2026 | $28.58 | $34.80 | $28.23 | $32.90 | 8.40M |
| 5/13/2026 | $32.04 | $32.17 | $27.92 | $29.49 | 6.00M |
| 5/12/2026 | $29.79 | $31.74 | $27.21 | $31.00 | 7.79M |
| 5/11/2026 | $29.32 | $37.50 | $26.28 | $29.57 | 15.79M |